history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
488200
488200| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260821 | 12110.0 | 12110.0 | 11625.0 | 11665.0 | 2055.0 |
| 20260820 | 12190.0 | 12430.0 | 12190.0 | 12225.0 | 4658.0 |
| 20260819 | 11835.0 | 12325.0 | 11745.0 | 12045.0 | 5370.0 |
| 20260818 | 12940.0 | 13010.0 | 12270.0 | 12370.0 | 12033.0 |
| 20260814 | 12875.0 | 12960.0 | 12530.0 | 12940.0 | 4217.0 |
| 20260813 | 12555.0 | 12695.0 | 12495.0 | 12510.0 | 2223.0 |
| 20260812 | 12025.0 | 12505.0 | 12000.0 | 12465.0 | 13235.0 |
| 20260811 | 12130.0 | 12130.0 | 11870.0 | 11885.0 | 4396.0 |
| 20260810 | 11835.0 | 12290.0 | 11715.0 | 12285.0 | 8644.0 |
| 20260807 | 11885.0 | 12000.0 | 11475.0 | 11835.0 | 2010.0 |
| 20260806 | 11350.0 | 11690.0 | 11145.0 | 11385.0 | 3174.0 |
| 20260805 | 11175.0 | 11485.0 | 11175.0 | 11485.0 | 3562.0 |
| 20260804 | 10610.0 | 10930.0 | 10435.0 | 10890.0 | 8078.0 |
| 20260803 | 10370.0 | 10515.0 | 10055.0 | 10380.0 | 8185.0 |
| 20260731 | 10000.0 | 10530.0 | 9795.0 | 10530.0 | 6156.0 |
| 20260730 | 9330.0 | 9925.0 | 9285.0 | 9425.0 | 4961.0 |
| 20260729 | 10244.0 | 10244.0 | 8911.0 | 9315.0 | 2747.0 |
| 20260728 | 10808.0 | 10808.0 | 10064.0 | 10164.0 | 403.0 |
| 20260727 | 11497.0 | 11497.0 | 11012.0 | 11187.0 | 2675.0 |
| 20260724 | 11971.0 | 11971.0 | 11167.0 | 11167.0 | 709.0 |
| 20260723 | 11337.0 | 11761.0 | 11312.0 | 11761.0 | 1966.0 |
| 20260722 | 11232.0 | 11546.0 | 11077.0 | 11077.0 | 1588.0 |
| 20260721 | 10528.0 | 10903.0 | 10343.0 | 10903.0 | 1982.0 |
| 20260720 | 10808.0 | 11002.0 | 10528.0 | 10528.0 | 8510.0 |
| 20260716 | 11666.0 | 11811.0 | 11182.0 | 11257.0 | 882.0 |
| 20260715 | 11726.0 | 11976.0 | 11691.0 | 11811.0 | 9029.0 |
| 20260714 | 11676.0 | 11676.0 | 10883.0 | 11267.0 | 835.0 |
| 20260713 | 12031.0 | 12485.0 | 11512.0 | 11641.0 | 2942.0 |
| 20260710 | 11447.0 | 12051.0 | 11447.0 | 11931.0 | 1617.0 |
| 20260709 | 11616.0 | 11716.0 | 11022.0 | 11107.0 | 6618.0 |
| 20260708 | 12006.0 | 12156.0 | 11382.0 | 11522.0 | 1845.0 |
| 20260707 | 13234.0 | 13234.0 | 11901.0 | 12215.0 | 3095.0 |
| 20260706 | 12909.0 | 12909.0 | 12166.0 | 12530.0 | 8170.0 |
| 20260703 | 12949.0 | 12949.0 | 11946.0 | 12710.0 | 13250.0 |
| 20260702 | 13099.0 | 13483.0 | 12540.0 | 12770.0 | 9920.0 |
| 20260701 | 13558.0 | 13608.0 | 13034.0 | 13254.0 | 4471.0 |
| 20260630 | 13758.0 | 13758.0 | 13204.0 | 13289.0 | 5976.0 |
| 20260629 | 12655.0 | 13758.0 | 12640.0 | 13758.0 | 6925.0 |
| 20260626 | 13184.0 | 13184.0 | 12086.0 | 12420.0 | 16877.0 |
| 20260625 | 13793.0 | 13793.0 | 13184.0 | 13184.0 | 989.0 |
| 20260624 | 13294.0 | 13683.0 | 13099.0 | 13598.0 | 10695.0 |
| 20260623 | 14607.0 | 14996.0 | 13004.0 | 13219.0 | 23081.0 |
| 20260622 | 14816.0 | 15111.0 | 14562.0 | 14562.0 | 3677.0 |
| 20260619 | 15251.0 | 15560.0 | 14477.0 | 14931.0 | 9849.0 |
| 20260618 | 15795.0 | 15840.0 | 15071.0 | 15126.0 | 5380.0 |
| 20260617 | 15800.0 | 15890.0 | 15470.0 | 15620.0 | 6803.0 |
| 20260616 | 16149.0 | 16149.0 | 15700.0 | 15820.0 | 10779.0 |
| 20260615 | 15540.0 | 15974.0 | 15535.0 | 15974.0 | 7004.0 |
| 20260612 | 14936.0 | 15450.0 | 14801.0 | 14976.0 | 10216.0 |
| 20260611 | 13753.0 | 14202.0 | 13389.0 | 14107.0 | 8923.0 |
| 20260610 | 14227.0 | 14577.0 | 13683.0 | 14047.0 | 4878.0 |
| 20260609 | 14517.0 | 14676.0 | 13833.0 | 14417.0 | 12439.0 |
| 20260608 | 14282.0 | 14861.0 | 14122.0 | 14212.0 | 12464.0 |
| 20260605 | 16688.0 | 16688.0 | 15405.0 | 15730.0 | 8305.0 |
| 20260604 | 17442.0 | 17442.0 | 16598.0 | 16688.0 | 17499.0 |
| 20260602 | 18396.0 | 18520.0 | 16943.0 | 17442.0 | 91372.0 |
| 20260601 | 18091.0 | 18690.0 | 17427.0 | 18690.0 | 161967.0 |
| 20260529 | 16833.0 | 17552.0 | 16608.0 | 17427.0 | 32661.0 |
| 20260528 | 16873.0 | 16873.0 | 15924.0 | 16499.0 | 47358.0 |
| 20260527 | 16479.0 | 17197.0 | 16419.0 | 16524.0 | 23718.0 |