history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
484880
484880| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260915 | 23635.0 | 23730.0 | 23340.0 | 23425.0 | 238715.0 |
| 20260914 | 23175.0 | 23950.0 | 23010.0 | 23935.0 | 584270.0 |
| 20260911 | 22780.0 | 23450.0 | 22650.0 | 23360.0 | 382777.0 |
| 20260910 | 22775.0 | 23000.0 | 22590.0 | 23000.0 | 369128.0 |
| 20260909 | 23120.0 | 23140.0 | 22685.0 | 22795.0 | 625059.0 |
| 20260908 | 23535.0 | 23765.0 | 23080.0 | 23120.0 | 685226.0 |
| 20260907 | 23070.0 | 23370.0 | 22877.0 | 23295.0 | 501523.0 |
| 20260904 | 23365.0 | 23610.0 | 22645.0 | 22820.0 | 882254.0 |
| 20260903 | 22895.0 | 23710.0 | 22730.0 | 23445.0 | 1112339.0 |
| 20260902 | 22725.0 | 23330.0 | 22665.0 | 22675.0 | 672364.0 |
| 20260901 | 22595.0 | 23000.0 | 22470.0 | 22970.0 | 355999.0 |
| 20260831 | 22720.0 | 22870.0 | 22335.0 | 22780.0 | 360080.0 |
| 20260828 | 22055.0 | 22675.0 | 22015.0 | 22675.0 | 304709.0 |
| 20260827 | 22454.0 | 22763.0 | 22121.0 | 22350.0 | 256066.0 |
| 20260826 | 21996.0 | 22295.0 | 21951.0 | 22190.0 | 308839.0 |
| 20260825 | 21378.0 | 22185.0 | 21378.0 | 21951.0 | 335576.0 |
| 20260824 | 21383.0 | 21528.0 | 21229.0 | 21503.0 | 276385.0 |
| 20260821 | 21169.0 | 21623.0 | 21005.0 | 21558.0 | 395777.0 |
| 20260820 | 21732.0 | 21787.0 | 21154.0 | 21199.0 | 459202.0 |
| 20260819 | 21817.0 | 21931.0 | 21179.0 | 21882.0 | 573108.0 |
| 20260818 | 22424.0 | 22424.0 | 22011.0 | 22185.0 | 468371.0 |
| 20260814 | 22180.0 | 22559.0 | 22111.0 | 22424.0 | 378966.0 |
| 20260813 | 22116.0 | 22763.0 | 22001.0 | 22180.0 | 336162.0 |
| 20260812 | 22200.0 | 22604.0 | 21941.0 | 22061.0 | 361261.0 |
| 20260811 | 22295.0 | 22579.0 | 22126.0 | 22165.0 | 258618.0 |
| 20260810 | 22678.0 | 22813.0 | 22096.0 | 22405.0 | 390507.0 |
| 20260807 | 22370.0 | 22933.0 | 22340.0 | 22883.0 | 331279.0 |
| 20260806 | 22375.0 | 22614.0 | 22225.0 | 22514.0 | 226397.0 |
| 20260805 | 21901.0 | 22698.0 | 21901.0 | 22160.0 | 259505.0 |
| 20260804 | 21692.0 | 21961.0 | 21513.0 | 21797.0 | 410408.0 |
| 20260803 | 21657.0 | 22041.0 | 21274.0 | 21837.0 | 954224.0 |
| 20260731 | 21448.0 | 21996.0 | 21090.0 | 21822.0 | 866865.0 |
| 20260730 | 21114.0 | 22245.0 | 20821.0 | 21503.0 | 902269.0 |
| 20260729 | 21441.0 | 21982.0 | 20226.0 | 20871.0 | 1685920.0 |
| 20260728 | 22191.0 | 22424.0 | 21159.0 | 21441.0 | 483089.0 |
| 20260727 | 22359.0 | 22667.0 | 22086.0 | 22578.0 | 288506.0 |
| 20260724 | 21977.0 | 22523.0 | 21694.0 | 22310.0 | 1666640.0 |
| 20260723 | 22210.0 | 22453.0 | 22047.0 | 22285.0 | 307327.0 |
| 20260722 | 22468.0 | 22880.0 | 22126.0 | 22240.0 | 489164.0 |
| 20260721 | 21610.0 | 22384.0 | 21387.0 | 22255.0 | 628457.0 |
| 20260720 | 23004.0 | 23004.0 | 21630.0 | 21972.0 | 863281.0 |
| 20260716 | 23277.0 | 23743.0 | 22404.0 | 23168.0 | 1213326.0 |
| 20260715 | 22940.0 | 23411.0 | 22806.0 | 23123.0 | 1031266.0 |
| 20260714 | 23381.0 | 24066.0 | 22548.0 | 22711.0 | 1826752.0 |
| 20260713 | 23128.0 | 24051.0 | 22910.0 | 23019.0 | 1542253.0 |
| 20260710 | 22111.0 | 23401.0 | 21972.0 | 22940.0 | 1254864.0 |
| 20260709 | 22419.0 | 22483.0 | 21367.0 | 21699.0 | 1524258.0 |
| 20260708 | 22627.0 | 22994.0 | 21769.0 | 22106.0 | 1132719.0 |
| 20260707 | 22444.0 | 22786.0 | 22131.0 | 22672.0 | 872837.0 |
| 20260706 | 22176.0 | 22964.0 | 22146.0 | 22473.0 | 974516.0 |
| 20260703 | 21774.0 | 22404.0 | 21595.0 | 22260.0 | 1267650.0 |
| 20260702 | 20658.0 | 22042.0 | 20345.0 | 21298.0 | 1496383.0 |
| 20260701 | 20806.0 | 21099.0 | 20216.0 | 20658.0 | 464541.0 |
| 20260630 | 20608.0 | 20906.0 | 20390.0 | 20558.0 | 482452.0 |
| 20260629 | 19546.0 | 20489.0 | 19353.0 | 20385.0 | 467849.0 |
| 20260626 | 20153.0 | 20153.0 | 18967.0 | 19526.0 | 820891.0 |
| 20260625 | 20381.0 | 20648.0 | 20089.0 | 20178.0 | 442192.0 |
| 20260624 | 20450.0 | 20450.0 | 19827.0 | 20213.0 | 666597.0 |
| 20260623 | 21033.0 | 21695.0 | 20297.0 | 20391.0 | 782226.0 |
| 20260622 | 21300.0 | 21300.0 | 20742.0 | 20821.0 | 340300.0 |