history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
486240
486240| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260917 | 28385.0 | 28700.0 | 28340.0 | 28390.0 | 343.0 |
| 20260916 | 27555.0 | 28415.0 | 27555.0 | 28270.0 | 126.0 |
| 20260915 | 27850.0 | 28195.0 | 27610.0 | 27755.0 | 175.0 |
| 20260914 | 27620.0 | 28335.0 | 27620.0 | 27845.0 | 131.0 |
| 20260911 | 28210.0 | 28830.0 | 28210.0 | 28645.0 | 388.0 |
| 20260910 | 28970.0 | 29680.0 | 28655.0 | 29405.0 | 2129.0 |
| 20260909 | 28670.0 | 29695.0 | 28670.0 | 29475.0 | 1350.0 |
| 20260908 | 27740.0 | 29660.0 | 27740.0 | 28800.0 | 1707.0 |
| 20260907 | 28740.0 | 29200.0 | 28740.0 | 29200.0 | 785.0 |
| 20260904 | 27395.0 | 28065.0 | 27395.0 | 27875.0 | 501.0 |
| 20260903 | 27945.0 | 27945.0 | 26770.0 | 27045.0 | 338.0 |
| 20260902 | 27435.0 | 28200.0 | 27435.0 | 27580.0 | 408.0 |
| 20260901 | 28550.0 | 28840.0 | 28280.0 | 28345.0 | 6393.0 |
| 20260831 | 27835.0 | 29075.0 | 27580.0 | 29075.0 | 1292.0 |
| 20260828 | 29565.0 | 29590.0 | 28800.0 | 28800.0 | 873.0 |
| 20260827 | 29230.0 | 29590.0 | 28930.0 | 29550.0 | 779.0 |
| 20260826 | 27995.0 | 28755.0 | 27995.0 | 28640.0 | 2180.0 |
| 20260825 | 28210.0 | 28295.0 | 26345.0 | 28295.0 | 2511.0 |
| 20260824 | 27780.0 | 28385.0 | 27695.0 | 27935.0 | 840.0 |
| 20260821 | 28060.0 | 28340.0 | 27745.0 | 28230.0 | 751.0 |
| 20260820 | 28270.0 | 28960.0 | 28270.0 | 28615.0 | 4170.0 |
| 20260819 | 27820.0 | 28560.0 | 27455.0 | 27970.0 | 6716.0 |
| 20260818 | 30055.0 | 30800.0 | 29015.0 | 29360.0 | 10899.0 |
| 20260814 | 30250.0 | 30250.0 | 28795.0 | 29445.0 | 1416.0 |
| 20260813 | 28705.0 | 29800.0 | 28705.0 | 29245.0 | 2503.0 |
| 20260812 | 27690.0 | 28860.0 | 27550.0 | 28705.0 | 1452.0 |
| 20260811 | 27095.0 | 27600.0 | 26640.0 | 27600.0 | 621.0 |
| 20260810 | 26325.0 | 27290.0 | 26325.0 | 27290.0 | 3148.0 |
| 20260807 | 26425.0 | 27095.0 | 25555.0 | 25910.0 | 1151.0 |
| 20260806 | 26690.0 | 26690.0 | 25890.0 | 26100.0 | 836.0 |
| 20260805 | 26990.0 | 27725.0 | 26755.0 | 27460.0 | 6599.0 |
| 20260804 | 25970.0 | 26475.0 | 24870.0 | 25920.0 | 5362.0 |
| 20260803 | 25855.0 | 25855.0 | 25115.0 | 25115.0 | 1894.0 |
| 20260731 | 20000.0 | 26575.0 | 20000.0 | 26150.0 | 1261.0 |
| 20260730 | 21595.0 | 22965.0 | 20945.0 | 20945.0 | 8171.0 |
| 20260729 | 24455.0 | 24730.0 | 20585.0 | 22310.0 | 15062.0 |
| 20260728 | 26000.0 | 26000.0 | 24075.0 | 24100.0 | 1491.0 |
| 20260727 | 27990.0 | 28095.0 | 27000.0 | 27670.0 | 1053.0 |
| 20260724 | 29700.0 | 29700.0 | 27355.0 | 27645.0 | 1969.0 |
| 20260723 | 29250.0 | 29820.0 | 28615.0 | 29735.0 | 632.0 |
| 20260722 | 30010.0 | 30420.0 | 28470.0 | 28600.0 | 345.0 |
| 20260721 | 27745.0 | 29015.0 | 27550.0 | 28485.0 | 960.0 |
| 20260720 | 28450.0 | 29555.0 | 27820.0 | 28080.0 | 2435.0 |
| 20260716 | 30445.0 | 30590.0 | 29295.0 | 29730.0 | 6028.0 |
| 20260715 | 31880.0 | 32415.0 | 30755.0 | 31965.0 | 361032.0 |
| 20260714 | 29205.0 | 30310.0 | 27900.0 | 30260.0 | 7351.0 |
| 20260713 | 32280.0 | 32990.0 | 29360.0 | 29525.0 | 2668.0 |
| 20260710 | 31200.0 | 32895.0 | 30765.0 | 32275.0 | 11345.0 |
| 20260709 | 30140.0 | 36000.0 | 29140.0 | 30290.0 | 4648.0 |
| 20260708 | 30090.0 | 31680.0 | 29202.0 | 29625.0 | 1575.0 |
| 20260707 | 32350.0 | 33325.0 | 30490.0 | 31670.0 | 31307.0 |
| 20260706 | 34560.0 | 34645.0 | 32450.0 | 34050.0 | 319553.0 |
| 20260703 | 33275.0 | 34505.0 | 31395.0 | 34505.0 | 7058.0 |
| 20260702 | 35415.0 | 35625.0 | 33050.0 | 33050.0 | 4866.0 |
| 20260701 | 37720.0 | 38300.0 | 35985.0 | 37500.0 | 20512.0 |
| 20260630 | 35890.0 | 37500.0 | 35730.0 | 37090.0 | 6515.0 |
| 20260629 | 35505.0 | 36965.0 | 34710.0 | 35885.0 | 2499.0 |
| 20260626 | 36475.0 | 37060.0 | 34575.0 | 35655.0 | 5928.0 |
| 20260625 | 36020.0 | 38000.0 | 36020.0 | 36725.0 | 9029.0 |
| 20260624 | 35195.0 | 36545.0 | 34385.0 | 36015.0 | 4135.0 |