history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
498400
498400| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260916 | 19485.0 | 19835.0 | 19435.0 | 19820.0 | 4881428.0 |
| 20260915 | 19585.0 | 19795.0 | 19405.0 | 19485.0 | 5505731.0 |
| 20260914 | 19820.0 | 19995.0 | 19615.0 | 19700.0 | 8694404.0 |
| 20260911 | 20153.0 | 20558.0 | 20080.0 | 20459.0 | 11068877.0 |
| 20260910 | 20863.0 | 20942.0 | 20400.0 | 20863.0 | 6631772.0 |
| 20260909 | 20617.0 | 21075.0 | 20602.0 | 20873.0 | 5378365.0 |
| 20260908 | 20789.0 | 21233.0 | 20572.0 | 20572.0 | 7968966.0 |
| 20260907 | 20287.0 | 20567.0 | 20242.0 | 20553.0 | 6160980.0 |
| 20260904 | 19626.0 | 19937.0 | 19602.0 | 19784.0 | 5516092.0 |
| 20260903 | 19666.0 | 19769.0 | 18976.0 | 19429.0 | 8029986.0 |
| 20260902 | 19602.0 | 19799.0 | 19395.0 | 19395.0 | 9415238.0 |
| 20260901 | 19991.0 | 20287.0 | 19863.0 | 20198.0 | 4397368.0 |
| 20260831 | 19572.0 | 20104.0 | 19286.0 | 20094.0 | 5665577.0 |
| 20260828 | 20203.0 | 20410.0 | 20016.0 | 20055.0 | 4094037.0 |
| 20260827 | 20622.0 | 20661.0 | 20208.0 | 20370.0 | 4381418.0 |
| 20260826 | 19932.0 | 20341.0 | 19794.0 | 20084.0 | 4604633.0 |
| 20260825 | 19286.0 | 19937.0 | 18912.0 | 19937.0 | 4540925.0 |
| 20260824 | 20454.0 | 20454.0 | 19671.0 | 19804.0 | 5935134.0 |
| 20260821 | 19917.0 | 20631.0 | 19873.0 | 20474.0 | 6352696.0 |
| 20260820 | 19557.0 | 20365.0 | 19340.0 | 20188.0 | 8942152.0 |
| 20260819 | 19153.0 | 19409.0 | 18793.0 | 18966.0 | 8896963.0 |
| 20260818 | 20962.0 | 21247.0 | 19961.0 | 20168.0 | 9214538.0 |
| 20260814 | 20469.0 | 20572.0 | 20129.0 | 20449.0 | 7356990.0 |
| 20260813 | 19873.0 | 20242.0 | 19823.0 | 19907.0 | 7833330.0 |
| 20260812 | 18791.0 | 19583.0 | 18757.0 | 19335.0 | 8517772.0 |
| 20260811 | 18178.0 | 18771.0 | 18110.0 | 18572.0 | 6792558.0 |
| 20260810 | 18494.0 | 18762.0 | 18222.0 | 18397.0 | 7619618.0 |
| 20260807 | 18601.0 | 18825.0 | 18071.0 | 18368.0 | 6516474.0 |
| 20260806 | 19131.0 | 19277.0 | 18334.0 | 18514.0 | 8222854.0 |
| 20260805 | 19564.0 | 19680.0 | 19277.0 | 19476.0 | 7010346.0 |
| 20260804 | 18762.0 | 18844.0 | 17887.0 | 18757.0 | 8235743.0 |
| 20260803 | 18990.0 | 19024.0 | 18412.0 | 18572.0 | 8937560.0 |
| 20260731 | 18475.0 | 19734.0 | 18392.0 | 19734.0 | 10402583.0 |
| 20260730 | 16662.0 | 17668.0 | 16273.0 | 16467.0 | 12658187.0 |
| 20260729 | 17998.0 | 18480.0 | 15447.0 | 16774.0 | 18248052.0 |
| 20260728 | 19039.0 | 19092.0 | 17765.0 | 17916.0 | 12328462.0 |
| 20260727 | 20293.0 | 20293.0 | 19442.0 | 20074.0 | 6992271.0 |
| 20260724 | 20706.0 | 20803.0 | 19685.0 | 19860.0 | 8176186.0 |
| 20260723 | 20652.0 | 21092.0 | 20511.0 | 21046.0 | 5181772.0 |
| 20260722 | 21065.0 | 21357.0 | 20205.0 | 20205.0 | 5979660.0 |
| 20260721 | 19442.0 | 20400.0 | 19175.0 | 20108.0 | 8310492.0 |
| 20260720 | 19393.0 | 20283.0 | 19248.0 | 19423.0 | 10011886.0 |
| 20260716 | 20701.0 | 20779.0 | 19938.0 | 20322.0 | 9132685.0 |
| 20260715 | 21581.0 | 22115.0 | 21435.0 | 21639.0 | 9546472.0 |
| 20260714 | 20025.0 | 20764.0 | 19116.0 | 20414.0 | 15256555.0 |
| 20260713 | 22293.0 | 22566.0 | 20134.0 | 20287.0 | 17043111.0 |
| 20260710 | 22690.0 | 23054.0 | 22226.0 | 22341.0 | 7397865.0 |
| 20260709 | 22432.0 | 22638.0 | 21120.0 | 21915.0 | 9447099.0 |
| 20260708 | 22298.0 | 23356.0 | 21494.0 | 21743.0 | 12341540.0 |
| 20260707 | 23638.0 | 23873.0 | 22097.0 | 22978.0 | 14080369.0 |
| 20260706 | 24500.0 | 24888.0 | 23413.0 | 24122.0 | 8822980.0 |
| 20260703 | 23088.0 | 24342.0 | 22082.0 | 24241.0 | 11114632.0 |
| 20260702 | 23590.0 | 24366.0 | 22834.0 | 23088.0 | 15284263.0 |
| 20260701 | 25783.0 | 25969.0 | 24457.0 | 24964.0 | 7952160.0 |
| 20260630 | 25347.0 | 26104.0 | 24715.0 | 25572.0 | 6509511.0 |
| 20260629 | 25299.0 | 25682.0 | 24462.0 | 25352.0 | 9326355.0 |
| 20260626 | 26678.0 | 26774.0 | 24600.0 | 25467.0 | 12994217.0 |
| 20260625 | 26984.0 | 27329.0 | 26405.0 | 27013.0 | 11509328.0 |
| 20260624 | 24825.0 | 25768.0 | 24184.0 | 25515.0 | 10765627.0 |
| 20260623 | 27348.0 | 27492.0 | 24600.0 | 24600.0 | 13557618.0 |