history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
488210
488210| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260918 | 25170.0 | 25395.0 | 25020.0 | 25220.0 | 4045.0 |
| 20260917 | 24785.0 | 24910.0 | 24410.0 | 24650.0 | 2579.0 |
| 20260916 | 23655.0 | 24820.0 | 23655.0 | 24820.0 | 2633.0 |
| 20260915 | 23815.0 | 24735.0 | 23465.0 | 24005.0 | 3411.0 |
| 20260914 | 23705.0 | 24175.0 | 23330.0 | 23815.0 | 2097.0 |
| 20260911 | 23995.0 | 24780.0 | 23995.0 | 24455.0 | 6661.0 |
| 20260910 | 24290.0 | 25530.0 | 24125.0 | 24900.0 | 6366.0 |
| 20260909 | 23855.0 | 24690.0 | 23855.0 | 24460.0 | 5039.0 |
| 20260908 | 24300.0 | 24910.0 | 23900.0 | 23900.0 | 4772.0 |
| 20260907 | 23840.0 | 24460.0 | 23840.0 | 24155.0 | 2544.0 |
| 20260904 | 22300.0 | 23180.0 | 22300.0 | 23110.0 | 1273.0 |
| 20260903 | 22415.0 | 22540.0 | 21755.0 | 22055.0 | 972.0 |
| 20260902 | 21365.0 | 22370.0 | 21365.0 | 21980.0 | 1845.0 |
| 20260901 | 22195.0 | 22405.0 | 22025.0 | 22025.0 | 1098.0 |
| 20260831 | 21465.0 | 22560.0 | 21225.0 | 22425.0 | 868.0 |
| 20260828 | 22580.0 | 22875.0 | 22160.0 | 22160.0 | 1151.0 |
| 20260827 | 22770.0 | 22940.0 | 22350.0 | 22940.0 | 476.0 |
| 20260826 | 22165.0 | 22530.0 | 21945.0 | 22340.0 | 558.0 |
| 20260825 | 20900.0 | 22400.0 | 20195.0 | 22400.0 | 4333.0 |
| 20260824 | 21785.0 | 22300.0 | 21270.0 | 21270.0 | 1467.0 |
| 20260821 | 21835.0 | 22030.0 | 21410.0 | 21545.0 | 311.0 |
| 20260820 | 22020.0 | 22435.0 | 21795.0 | 22075.0 | 1496.0 |
| 20260819 | 20905.0 | 22050.0 | 20650.0 | 21280.0 | 1489.0 |
| 20260818 | 22535.0 | 23300.0 | 21870.0 | 22010.0 | 4006.0 |
| 20260814 | 22000.0 | 22270.0 | 21350.0 | 22165.0 | 750.0 |
| 20260813 | 21530.0 | 21805.0 | 21370.0 | 21370.0 | 1511.0 |
| 20260812 | 20300.0 | 21210.0 | 20130.0 | 20865.0 | 917.0 |
| 20260811 | 19330.0 | 20210.0 | 19255.0 | 20155.0 | 3466.0 |
| 20260810 | 18430.0 | 19770.0 | 18430.0 | 19755.0 | 156.0 |
| 20260807 | 19395.0 | 19680.0 | 18220.0 | 18430.0 | 211.0 |
| 20260806 | 19770.0 | 19770.0 | 18855.0 | 19135.0 | 650.0 |
| 20260805 | 20465.0 | 20485.0 | 19855.0 | 20125.0 | 669.0 |
| 20260804 | 19255.0 | 19325.0 | 18305.0 | 19325.0 | 218.0 |
| 20260803 | 18380.0 | 19320.0 | 18300.0 | 18680.0 | 1601.0 |
| 20260731 | 17930.0 | 19425.0 | 17930.0 | 19320.0 | 972.0 |
| 20260730 | 16065.0 | 16805.0 | 15370.0 | 15485.0 | 926.0 |
| 20260729 | 17999.0 | 18828.0 | 14932.0 | 16165.0 | 59491.0 |
| 20260728 | 19547.0 | 19547.0 | 17909.0 | 17944.0 | 3289.0 |
| 20260727 | 20581.0 | 20991.0 | 20132.0 | 20851.0 | 4956.0 |
| 20260724 | 21311.0 | 21311.0 | 20082.0 | 20217.0 | 509.0 |
| 20260723 | 22155.0 | 22215.0 | 21216.0 | 21940.0 | 3542.0 |
| 20260722 | 23224.0 | 23224.0 | 21441.0 | 21441.0 | 1072.0 |
| 20260721 | 20911.0 | 21910.0 | 19982.0 | 21660.0 | 5709.0 |
| 20260720 | 21386.0 | 22415.0 | 20861.0 | 20991.0 | 2552.0 |
| 20260716 | 23379.0 | 23379.0 | 22010.0 | 22415.0 | 1482.0 |
| 20260715 | 24843.0 | 24982.0 | 24253.0 | 24678.0 | 2226.0 |
| 20260714 | 23059.0 | 23304.0 | 21006.0 | 22994.0 | 2446.0 |
| 20260713 | 24953.0 | 25792.0 | 22894.0 | 22944.0 | 817.0 |
| 20260710 | 23943.0 | 25432.0 | 23579.0 | 24958.0 | 2417.0 |
| 20260709 | 22520.0 | 23779.0 | 22455.0 | 23169.0 | 558.0 |
| 20260708 | 23214.0 | 24428.0 | 22430.0 | 22520.0 | 3226.0 |
| 20260707 | 25192.0 | 25412.0 | 23444.0 | 24063.0 | 608.0 |
| 20260706 | 26621.0 | 26826.0 | 24583.0 | 25192.0 | 17710.0 |
| 20260703 | 25617.0 | 26666.0 | 23928.0 | 26616.0 | 2364.0 |
| 20260702 | 27435.0 | 27455.0 | 25467.0 | 25617.0 | 1875.0 |
| 20260701 | 29958.0 | 30068.0 | 28844.0 | 29184.0 | 1383.0 |
| 20260630 | 28664.0 | 30008.0 | 28664.0 | 29573.0 | 1511.0 |
| 20260629 | 27940.0 | 28804.0 | 27445.0 | 28669.0 | 6273.0 |
| 20260626 | 29039.0 | 29159.0 | 27146.0 | 27935.0 | 4366.0 |
| 20260625 | 27720.0 | 29763.0 | 27720.0 | 29254.0 | 3955.0 |