history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
489010
489010| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260821 | 20255.0 | 20360.0 | 20145.0 | 20230.0 | 456.0 |
| 20260820 | 20720.0 | 20720.0 | 20505.0 | 20615.0 | 803.0 |
| 20260819 | 21152.0 | 21152.0 | 20940.0 | 20950.0 | 214.0 |
| 20260818 | 21945.0 | 22110.0 | 21725.0 | 21725.0 | 1719.0 |
| 20260814 | 22135.0 | 22325.0 | 22135.0 | 22220.0 | 456.0 |
| 20260813 | 21880.0 | 22115.0 | 21880.0 | 22075.0 | 811.0 |
| 20260812 | 21405.0 | 21545.0 | 21350.0 | 21445.0 | 594.0 |
| 20260811 | 21165.0 | 21350.0 | 21165.0 | 21245.0 | 1006.0 |
| 20260810 | 21225.0 | 21425.0 | 21220.0 | 21365.0 | 383.0 |
| 20260807 | 21185.0 | 21300.0 | 21060.0 | 21225.0 | 381.0 |
| 20260806 | 21320.0 | 21320.0 | 21100.0 | 21115.0 | 717.0 |
| 20260805 | 21355.0 | 21355.0 | 21200.0 | 21230.0 | 465.0 |
| 20260804 | 20430.0 | 20570.0 | 20395.0 | 20530.0 | 702.0 |
| 20260803 | 19895.0 | 19935.0 | 19770.0 | 19895.0 | 482.0 |
| 20260731 | 19220.0 | 19605.0 | 19220.0 | 19420.0 | 543.0 |
| 20260730 | 18910.0 | 18955.0 | 18580.0 | 18580.0 | 356.0 |
| 20260729 | 19665.0 | 19775.0 | 19105.0 | 19265.0 | 616.0 |
| 20260728 | 20210.0 | 20240.0 | 19920.0 | 19965.0 | 1625.0 |
| 20260727 | 20975.0 | 21115.0 | 20830.0 | 21115.0 | 340.0 |
| 20260724 | 21020.0 | 21155.0 | 20925.0 | 20995.0 | 1266.0 |
| 20260723 | 21205.0 | 21205.0 | 20795.0 | 20845.0 | 1134.0 |
| 20260722 | 20985.0 | 21175.0 | 20985.0 | 21035.0 | 1908.0 |
| 20260721 | 20080.0 | 20320.0 | 20075.0 | 20220.0 | 258.0 |
| 20260720 | 20530.0 | 20530.0 | 20120.0 | 20120.0 | 333.0 |
| 20260716 | 21400.0 | 21400.0 | 21120.0 | 21155.0 | 441.0 |
| 20260715 | 21885.0 | 21920.0 | 21830.0 | 21830.0 | 237.0 |
| 20260714 | 21235.0 | 21510.0 | 20840.0 | 21510.0 | 2689.0 |
| 20260713 | 21720.0 | 21995.0 | 21505.0 | 21565.0 | 962.0 |
| 20260710 | 21980.0 | 22050.0 | 21690.0 | 21690.0 | 1817.0 |
| 20260709 | 21270.0 | 21515.0 | 21250.0 | 21445.0 | 711.0 |
| 20260708 | 20950.0 | 21180.0 | 20785.0 | 20785.0 | 936.0 |
| 20260707 | 21830.0 | 21850.0 | 21300.0 | 21365.0 | 502.0 |
| 20260706 | 21605.0 | 21820.0 | 21565.0 | 21590.0 | 1879.0 |
| 20260703 | 22200.0 | 22200.0 | 21390.0 | 21545.0 | 1410.0 |
| 20260702 | 22370.0 | 22550.0 | 22195.0 | 22200.0 | 671.0 |
| 20260701 | 23000.0 | 23000.0 | 22880.0 | 22880.0 | 3000.0 |
| 20260630 | 22240.0 | 22420.0 | 22240.0 | 22415.0 | 367.0 |
| 20260629 | 22240.0 | 22315.0 | 22045.0 | 22240.0 | 1783.0 |
| 20260626 | 22840.0 | 23010.0 | 22345.0 | 22395.0 | 3138.0 |
| 20260625 | 23900.0 | 24015.0 | 23420.0 | 23465.0 | 4051.0 |
| 20260624 | 23090.0 | 23090.0 | 22870.0 | 23090.0 | 1886.0 |
| 20260623 | 23715.0 | 23905.0 | 23255.0 | 23255.0 | 5260.0 |
| 20260622 | 22690.0 | 23135.0 | 22690.0 | 23025.0 | 3850.0 |
| 20260619 | 22775.0 | 23235.0 | 22775.0 | 22905.0 | 2911.0 |
| 20260618 | 22715.0 | 22995.0 | 22715.0 | 22730.0 | 3814.0 |
| 20260617 | 22460.0 | 22580.0 | 22260.0 | 22535.0 | 1776.0 |
| 20260616 | 22715.0 | 22850.0 | 22495.0 | 22595.0 | 2535.0 |
| 20260615 | 22460.0 | 22830.0 | 22460.0 | 22830.0 | 2905.0 |
| 20260612 | 22150.0 | 22430.0 | 22150.0 | 22305.0 | 1956.0 |
| 20260611 | 21390.0 | 21720.0 | 21210.0 | 21720.0 | 2624.0 |
| 20260610 | 22740.0 | 22775.0 | 22490.0 | 22700.0 | 874.0 |
| 20260609 | 23605.0 | 23605.0 | 23215.0 | 23390.0 | 2487.0 |
| 20260608 | 23110.0 | 23510.0 | 23075.0 | 23115.0 | 3523.0 |
| 20260605 | 24580.0 | 24580.0 | 24315.0 | 24495.0 | 6444.0 |
| 20260604 | 24770.0 | 24770.0 | 24430.0 | 24565.0 | 7051.0 |
| 20260602 | 23910.0 | 24995.0 | 23460.0 | 24800.0 | 53707.0 |
| 20260601 | 23405.0 | 23620.0 | 23400.0 | 23460.0 | 13888.0 |
| 20260529 | 23355.0 | 23355.0 | 22975.0 | 23275.0 | 16847.0 |
| 20260528 | 23050.0 | 23110.0 | 22695.0 | 22695.0 | 1222.0 |
| 20260527 | 23280.0 | 23285.0 | 22970.0 | 23050.0 | 2196.0 |