history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
498410
498410| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 11705.0 | 11815.0 | 11610.0 | 11765.0 | 808489.0 |
| 20260909 | 11800.0 | 11825.0 | 11640.0 | 11695.0 | 1196731.0 |
| 20260908 | 11940.0 | 12080.0 | 11770.0 | 11800.0 | 1386988.0 |
| 20260907 | 11910.0 | 11945.0 | 11860.0 | 11910.0 | 896272.0 |
| 20260904 | 12240.0 | 12240.0 | 11825.0 | 11900.0 | 2482751.0 |
| 20260903 | 11880.0 | 12345.0 | 11880.0 | 12245.0 | 3639596.0 |
| 20260902 | 11860.0 | 12075.0 | 11815.0 | 11845.0 | 1592744.0 |
| 20260901 | 11810.0 | 12000.0 | 11740.0 | 11950.0 | 1151405.0 |
| 20260831 | 11945.0 | 11955.0 | 11660.0 | 11835.0 | 1198208.0 |
| 20260828 | 11690.0 | 11875.0 | 11530.0 | 11870.0 | 1183427.0 |
| 20260827 | 11725.0 | 11868.0 | 11601.0 | 11735.0 | 1496675.0 |
| 20260826 | 11527.0 | 11710.0 | 11527.0 | 11681.0 | 1028466.0 |
| 20260825 | 11359.0 | 11592.0 | 11265.0 | 11527.0 | 1082903.0 |
| 20260824 | 11315.0 | 11374.0 | 11201.0 | 11359.0 | 1214632.0 |
| 20260821 | 11167.0 | 11369.0 | 11097.0 | 11364.0 | 1705009.0 |
| 20260820 | 11359.0 | 11404.0 | 11181.0 | 11226.0 | 2623006.0 |
| 20260819 | 11508.0 | 11508.0 | 11088.0 | 11424.0 | 1612938.0 |
| 20260818 | 11483.0 | 11527.0 | 11369.0 | 11508.0 | 1540794.0 |
| 20260814 | 11478.0 | 11606.0 | 11448.0 | 11542.0 | 793467.0 |
| 20260813 | 11562.0 | 11705.0 | 11369.0 | 11478.0 | 1680548.0 |
| 20260812 | 11784.0 | 11918.0 | 11532.0 | 11577.0 | 1745867.0 |
| 20260811 | 11779.0 | 11933.0 | 11695.0 | 11779.0 | 744721.0 |
| 20260810 | 11923.0 | 11923.0 | 11641.0 | 11789.0 | 1078366.0 |
| 20260807 | 11799.0 | 11923.0 | 11621.0 | 11923.0 | 1122808.0 |
| 20260806 | 11537.0 | 11755.0 | 11537.0 | 11735.0 | 955438.0 |
| 20260805 | 11458.0 | 11671.0 | 11433.0 | 11483.0 | 1054857.0 |
| 20260804 | 11359.0 | 11448.0 | 11265.0 | 11433.0 | 816540.0 |
| 20260803 | 11320.0 | 11463.0 | 11186.0 | 11359.0 | 704441.0 |
| 20260731 | 11483.0 | 11611.0 | 11181.0 | 11364.0 | 3273139.0 |
| 20260730 | 11226.0 | 11903.0 | 11206.0 | 11478.0 | 2468134.0 |
| 20260729 | 11558.0 | 11793.0 | 10900.0 | 11227.0 | 2611705.0 |
| 20260728 | 11851.0 | 11905.0 | 11295.0 | 11471.0 | 2950194.0 |
| 20260727 | 11929.0 | 12032.0 | 11841.0 | 11993.0 | 920832.0 |
| 20260724 | 11827.0 | 11929.0 | 11617.0 | 11861.0 | 1447586.0 |
| 20260723 | 11793.0 | 12017.0 | 11793.0 | 11929.0 | 940464.0 |
| 20260722 | 11978.0 | 12056.0 | 11856.0 | 11900.0 | 1181349.0 |
| 20260721 | 11807.0 | 11934.0 | 11539.0 | 11846.0 | 1123003.0 |
| 20260720 | 12305.0 | 12319.0 | 11710.0 | 11817.0 | 1775597.0 |
| 20260716 | 12188.0 | 12529.0 | 12036.0 | 12314.0 | 2091582.0 |
| 20260715 | 11924.0 | 12232.0 | 11905.0 | 12080.0 | 3416189.0 |
| 20260714 | 12212.0 | 12232.0 | 11841.0 | 11905.0 | 2081967.0 |
| 20260713 | 12090.0 | 12573.0 | 12012.0 | 12041.0 | 7688896.0 |
| 20260710 | 11510.0 | 12188.0 | 11476.0 | 11988.0 | 4922117.0 |
| 20260709 | 11871.0 | 11871.0 | 11207.0 | 11393.0 | 2083964.0 |
| 20260708 | 11880.0 | 12075.0 | 11461.0 | 11680.0 | 3336153.0 |
| 20260707 | 11793.0 | 11929.0 | 11602.0 | 11827.0 | 2711599.0 |
| 20260706 | 11539.0 | 11895.0 | 11495.0 | 11754.0 | 3287917.0 |
| 20260703 | 11412.0 | 11661.0 | 11300.0 | 11578.0 | 3894990.0 |
| 20260702 | 10963.0 | 11515.0 | 10783.0 | 11237.0 | 4331093.0 |
| 20260701 | 10890.0 | 11095.0 | 10739.0 | 10998.0 | 1524580.0 |
| 20260630 | 10759.0 | 10988.0 | 10759.0 | 10851.0 | 1526570.0 |
| 20260629 | 10515.0 | 10793.0 | 10295.0 | 10720.0 | 2712868.0 |
| 20260626 | 10715.0 | 10715.0 | 10128.0 | 10407.0 | 3828690.0 |
| 20260625 | 10777.0 | 10917.0 | 10676.0 | 10710.0 | 2866803.0 |
| 20260624 | 10763.0 | 10816.0 | 10431.0 | 10647.0 | 3249030.0 |
| 20260623 | 10994.0 | 11331.0 | 10681.0 | 10753.0 | 3292554.0 |
| 20260622 | 11215.0 | 11235.0 | 10972.0 | 10994.0 | 3060634.0 |
| 20260619 | 11466.0 | 11596.0 | 11100.0 | 11244.0 | 4598935.0 |
| 20260618 | 11726.0 | 11726.0 | 11451.0 | 11514.0 | 3346953.0 |
| 20260617 | 12159.0 | 12202.0 | 11678.0 | 11735.0 | 1898281.0 |