history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
491010
491010| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 25200.0 | 25410.0 | 24870.0 | 25110.0 | 68257.0 |
| 20260826 | 24440.0 | 24680.0 | 23910.0 | 24490.0 | 80412.0 |
| 20260825 | 24300.0 | 24515.0 | 23840.0 | 24515.0 | 81672.0 |
| 20260824 | 25065.0 | 25265.0 | 24245.0 | 24285.0 | 88379.0 |
| 20260821 | 25365.0 | 25365.0 | 24905.0 | 25065.0 | 84694.0 |
| 20260820 | 25675.0 | 25675.0 | 25185.0 | 25430.0 | 158843.0 |
| 20260819 | 26700.0 | 26995.0 | 25360.0 | 25460.0 | 208014.0 |
| 20260818 | 28050.0 | 28225.0 | 27460.0 | 27510.0 | 161167.0 |
| 20260814 | 26995.0 | 27415.0 | 26895.0 | 27050.0 | 66116.0 |
| 20260813 | 26760.0 | 27180.0 | 26760.0 | 26980.0 | 104093.0 |
| 20260812 | 25700.0 | 26200.0 | 25700.0 | 26140.0 | 97879.0 |
| 20260811 | 26070.0 | 26070.0 | 25385.0 | 25500.0 | 89244.0 |
| 20260810 | 25935.0 | 26250.0 | 25805.0 | 26135.0 | 102482.0 |
| 20260807 | 26225.0 | 26240.0 | 25650.0 | 25930.0 | 71068.0 |
| 20260806 | 26790.0 | 26790.0 | 25685.0 | 25990.0 | 90424.0 |
| 20260805 | 27180.0 | 27180.0 | 26610.0 | 26860.0 | 103533.0 |
| 20260804 | 26490.0 | 26490.0 | 25665.0 | 26320.0 | 112271.0 |
| 20260803 | 26170.0 | 26170.0 | 25450.0 | 25745.0 | 124682.0 |
| 20260731 | 25410.0 | 25705.0 | 25055.0 | 25465.0 | 147823.0 |
| 20260730 | 23420.0 | 23775.0 | 23010.0 | 23110.0 | 221166.0 |
| 20260729 | 25625.0 | 25870.0 | 23485.0 | 24350.0 | 381786.0 |
| 20260728 | 26575.0 | 27375.0 | 25827.0 | 25870.0 | 143590.0 |
| 20260727 | 28190.0 | 28190.0 | 27520.0 | 28100.0 | 82984.0 |
| 20260724 | 29200.0 | 29265.0 | 28385.0 | 28580.0 | 88864.0 |
| 20260723 | 29485.0 | 29640.0 | 29185.0 | 29225.0 | 91140.0 |
| 20260722 | 29600.0 | 30000.0 | 29195.0 | 29220.0 | 107524.0 |
| 20260721 | 27615.0 | 28390.0 | 27305.0 | 28335.0 | 251456.0 |
| 20260720 | 28855.0 | 28855.0 | 26905.0 | 27400.0 | 218569.0 |
| 20260716 | 30285.0 | 30285.0 | 29235.0 | 29340.0 | 179562.0 |
| 20260715 | 30940.0 | 30940.0 | 30390.0 | 30685.0 | 203858.0 |
| 20260714 | 29770.0 | 30190.0 | 29365.0 | 30190.0 | 391794.0 |
| 20260713 | 31685.0 | 31950.0 | 30405.0 | 30410.0 | 337810.0 |
| 20260710 | 32880.0 | 32880.0 | 31890.0 | 31890.0 | 192559.0 |
| 20260709 | 31010.0 | 31450.0 | 31010.0 | 31430.0 | 274330.0 |
| 20260708 | 31095.0 | 31480.0 | 30305.0 | 30500.0 | 453221.0 |
| 20260707 | 33895.0 | 33895.0 | 32325.0 | 32500.0 | 214695.0 |
| 20260706 | 33465.0 | 33730.0 | 32835.0 | 33150.0 | 178754.0 |
| 20260703 | 33230.0 | 33360.0 | 32420.0 | 33130.0 | 367896.0 |
| 20260702 | 35675.0 | 35695.0 | 34300.0 | 34390.0 | 291781.0 |
| 20260701 | 37225.0 | 37390.0 | 36765.0 | 37085.0 | 373185.0 |
| 20260630 | 36125.0 | 36125.0 | 35010.0 | 35695.0 | 147896.0 |
| 20260629 | 34740.0 | 34940.0 | 34110.0 | 34520.0 | 171383.0 |
| 20260626 | 37190.0 | 37280.0 | 35625.0 | 35790.0 | 273383.0 |
| 20260625 | 37550.0 | 37800.0 | 37210.0 | 37800.0 | 225027.0 |
| 20260624 | 36990.0 | 37150.0 | 35580.0 | 36725.0 | 244730.0 |
| 20260623 | 38550.0 | 39295.0 | 37100.0 | 37430.0 | 796593.0 |
| 20260622 | 37620.0 | 38200.0 | 37290.0 | 37820.0 | 535263.0 |
| 20260619 | 37985.0 | 37985.0 | 37035.0 | 37035.0 | 325785.0 |
| 20260618 | 36250.0 | 36790.0 | 36220.0 | 36685.0 | 362270.0 |
| 20260617 | 35675.0 | 35950.0 | 35205.0 | 35900.0 | 249092.0 |
| 20260616 | 35755.0 | 36270.0 | 35600.0 | 36105.0 | 239760.0 |
| 20260615 | 35195.0 | 35395.0 | 34250.0 | 35365.0 | 375354.0 |
| 20260612 | 33210.0 | 33675.0 | 33130.0 | 33260.0 | 233450.0 |
| 20260611 | 31110.0 | 31705.0 | 30660.0 | 31705.0 | 211705.0 |
| 20260610 | 33600.0 | 33600.0 | 31405.0 | 32250.0 | 181204.0 |
| 20260609 | 33900.0 | 34250.0 | 33105.0 | 33725.0 | 274869.0 |
| 20260608 | 33745.0 | 34400.0 | 33090.0 | 33425.0 | 387817.0 |
| 20260605 | 36160.0 | 36160.0 | 35590.0 | 35830.0 | 316410.0 |
| 20260604 | 35350.0 | 36270.0 | 34760.0 | 36170.0 | 485368.0 |
| 20260602 | 34110.0 | 34515.0 | 33665.0 | 34500.0 | 326029.0 |