history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
490590
490590| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 14165.0 | 14230.0 | 13970.0 | 13980.0 | 420902.0 |
| 20260827 | 14323.0 | 14337.0 | 14067.0 | 14151.0 | 537029.0 |
| 20260826 | 13855.0 | 13969.0 | 13816.0 | 13914.0 | 813639.0 |
| 20260825 | 13654.0 | 13846.0 | 13565.0 | 13846.0 | 1063873.0 |
| 20260824 | 14032.0 | 14032.0 | 13368.0 | 13678.0 | 763280.0 |
| 20260821 | 13905.0 | 14032.0 | 13905.0 | 14032.0 | 500948.0 |
| 20260820 | 13998.0 | 14131.0 | 13949.0 | 14101.0 | 537800.0 |
| 20260819 | 14082.0 | 14254.0 | 13791.0 | 13850.0 | 744128.0 |
| 20260818 | 14667.0 | 14672.0 | 14352.0 | 14396.0 | 684590.0 |
| 20260814 | 14672.0 | 14746.0 | 14608.0 | 14662.0 | 505809.0 |
| 20260813 | 14593.0 | 14603.0 | 14495.0 | 14603.0 | 609584.0 |
| 20260812 | 14421.0 | 14426.0 | 14308.0 | 14421.0 | 556943.0 |
| 20260811 | 14539.0 | 14598.0 | 14362.0 | 14421.0 | 533961.0 |
| 20260810 | 14544.0 | 14657.0 | 14446.0 | 14652.0 | 490559.0 |
| 20260807 | 14451.0 | 14510.0 | 14347.0 | 14411.0 | 470941.0 |
| 20260806 | 14475.0 | 14475.0 | 14210.0 | 14382.0 | 700255.0 |
| 20260805 | 14790.0 | 14913.0 | 14687.0 | 14864.0 | 1000788.0 |
| 20260804 | 14160.0 | 14308.0 | 13964.0 | 14308.0 | 663472.0 |
| 20260803 | 13585.0 | 13870.0 | 13585.0 | 13728.0 | 482146.0 |
| 20260731 | 13280.0 | 13590.0 | 13191.0 | 13570.0 | 973554.0 |
| 20260730 | 12478.0 | 12764.0 | 12449.0 | 12493.0 | 795065.0 |
| 20260729 | 13265.0 | 13352.0 | 12684.0 | 12960.0 | 1211108.0 |
| 20260728 | 13551.0 | 13662.0 | 13236.0 | 13294.0 | 749144.0 |
| 20260727 | 13851.0 | 13962.0 | 13647.0 | 13943.0 | 750350.0 |
| 20260724 | 14257.0 | 14257.0 | 13870.0 | 13972.0 | 773324.0 |
| 20260723 | 14446.0 | 14499.0 | 14252.0 | 14330.0 | 637472.0 |
| 20260722 | 14635.0 | 14654.0 | 14349.0 | 14359.0 | 640410.0 |
| 20260721 | 14185.0 | 14398.0 | 13991.0 | 14393.0 | 897089.0 |
| 20260720 | 14693.0 | 14698.0 | 13957.0 | 13991.0 | 1087527.0 |
| 20260716 | 14828.0 | 14896.0 | 14780.0 | 14833.0 | 505402.0 |
| 20260715 | 15041.0 | 15133.0 | 14978.0 | 15075.0 | 690001.0 |
| 20260714 | 14838.0 | 14891.0 | 14569.0 | 14857.0 | 1014342.0 |
| 20260713 | 15293.0 | 15394.0 | 15119.0 | 15133.0 | 838174.0 |
| 20260710 | 15453.0 | 15482.0 | 15278.0 | 15278.0 | 817449.0 |
| 20260709 | 14954.0 | 15244.0 | 14954.0 | 15244.0 | 583928.0 |
| 20260708 | 15065.0 | 15191.0 | 14814.0 | 14814.0 | 835088.0 |
| 20260707 | 15462.0 | 15535.0 | 15225.0 | 15370.0 | 658654.0 |
| 20260706 | 15438.0 | 15709.0 | 15269.0 | 15341.0 | 673396.0 |
| 20260703 | 15365.0 | 15472.0 | 15302.0 | 15317.0 | 1222563.0 |
| 20260702 | 15738.0 | 15956.0 | 15680.0 | 15806.0 | 1086017.0 |
| 20260701 | 16212.0 | 16304.0 | 16125.0 | 16217.0 | 1197431.0 |
| 20260630 | 15535.0 | 15874.0 | 15515.0 | 15859.0 | 604206.0 |
| 20260629 | 15457.0 | 15462.0 | 15177.0 | 15404.0 | 800906.0 |
| 20260626 | 15848.0 | 15859.0 | 15139.0 | 15219.0 | 1255147.0 |
| 20260625 | 16089.0 | 16089.0 | 15787.0 | 15848.0 | 771371.0 |
| 20260624 | 15512.0 | 15730.0 | 15503.0 | 15701.0 | 1484337.0 |
| 20260623 | 16392.0 | 16392.0 | 15848.0 | 15862.0 | 1473147.0 |
| 20260622 | 16302.0 | 16472.0 | 15820.0 | 16472.0 | 749275.0 |
| 20260619 | 16278.0 | 16500.0 | 16278.0 | 16306.0 | 1001306.0 |
| 20260618 | 16028.0 | 16174.0 | 15994.0 | 16098.0 | 872848.0 |
| 20260617 | 16051.0 | 16061.0 | 15701.0 | 16028.0 | 1412607.0 |
| 20260616 | 16373.0 | 16443.0 | 16240.0 | 16349.0 | 872665.0 |
| 20260615 | 16070.0 | 16098.0 | 15900.0 | 16098.0 | 1011457.0 |
| 20260612 | 15739.0 | 15895.0 | 15569.0 | 15607.0 | 860022.0 |
| 20260611 | 14794.0 | 15243.0 | 14794.0 | 15219.0 | 984195.0 |
| 20260610 | 15890.0 | 15976.0 | 15503.0 | 15673.0 | 1136117.0 |
| 20260609 | 16297.0 | 16306.0 | 16023.0 | 16184.0 | 963223.0 |
| 20260608 | 15881.0 | 16533.0 | 15597.0 | 15914.0 | 1880043.0 |
| 20260605 | 17034.0 | 17252.0 | 16973.0 | 17048.0 | 1134548.0 |
| 20260604 | 16916.0 | 17100.0 | 16826.0 | 17034.0 | 1931664.0 |