history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0005G0
0005G0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260824 | 49120.0 | 49565.0 | 47770.0 | 48295.0 | 12908.0 |
| 20260821 | 49230.0 | 50060.0 | 49000.0 | 49380.0 | 20741.0 |
| 20260820 | 49535.0 | 50810.0 | 48345.0 | 50180.0 | 29031.0 |
| 20260819 | 47510.0 | 49775.0 | 47205.0 | 47730.0 | 53180.0 |
| 20260818 | 51725.0 | 53745.0 | 50012.0 | 50790.0 | 31869.0 |
| 20260814 | 51820.0 | 52005.0 | 49910.0 | 51220.0 | 58683.0 |
| 20260813 | 47550.0 | 50800.0 | 47550.0 | 49900.0 | 44289.0 |
| 20260812 | 45780.0 | 47930.0 | 45630.0 | 47225.0 | 24163.0 |
| 20260811 | 44295.0 | 45955.0 | 43720.0 | 45755.0 | 20878.0 |
| 20260810 | 44255.0 | 45685.0 | 44170.0 | 45125.0 | 19590.0 |
| 20260807 | 44150.0 | 45550.0 | 43000.0 | 43845.0 | 30223.0 |
| 20260806 | 46300.0 | 46685.0 | 43745.0 | 44150.0 | 16523.0 |
| 20260805 | 48045.0 | 48045.0 | 46150.0 | 47250.0 | 25803.0 |
| 20260804 | 44970.0 | 45235.0 | 41800.0 | 44290.0 | 41886.0 |
| 20260803 | 44115.0 | 45085.0 | 43065.0 | 43305.0 | 37438.0 |
| 20260731 | 43730.0 | 46680.0 | 41935.0 | 46155.0 | 93451.0 |
| 20260730 | 37250.0 | 39670.0 | 35495.0 | 35915.0 | 89784.0 |
| 20260729 | 41378.0 | 42477.0 | 34225.0 | 37554.0 | 160515.0 |
| 20260728 | 44587.0 | 44587.0 | 40698.0 | 40698.0 | 49988.0 |
| 20260727 | 47276.0 | 48690.0 | 45991.0 | 47936.0 | 18819.0 |
| 20260724 | 50285.0 | 50590.0 | 46731.0 | 47276.0 | 20485.0 |
| 20260723 | 50720.0 | 51460.0 | 49095.0 | 50670.0 | 16245.0 |
| 20260722 | 52364.0 | 52904.0 | 48830.0 | 48830.0 | 31891.0 |
| 20260721 | 47701.0 | 49770.0 | 46526.0 | 49270.0 | 25367.0 |
| 20260720 | 47271.0 | 50275.0 | 46946.0 | 47701.0 | 61827.0 |
| 20260716 | 51839.0 | 52274.0 | 49345.0 | 50055.0 | 41004.0 |
| 20260715 | 53484.0 | 55838.0 | 53029.0 | 55268.0 | 57731.0 |
| 20260714 | 48660.0 | 50635.0 | 45701.0 | 49435.0 | 111794.0 |
| 20260713 | 54949.0 | 55703.0 | 47986.0 | 48680.0 | 73496.0 |
| 20260710 | 55913.0 | 57073.0 | 53834.0 | 55683.0 | 95025.0 |
| 20260709 | 53334.0 | 54914.0 | 50920.0 | 53089.0 | 64524.0 |
| 20260708 | 53039.0 | 56313.0 | 51205.0 | 51395.0 | 172262.0 |
| 20260707 | 58337.0 | 59092.0 | 53569.0 | 55053.0 | 50915.0 |
| 20260706 | 61906.0 | 62496.0 | 57583.0 | 59457.0 | 45303.0 |
| 20260703 | 58263.0 | 61971.0 | 55093.0 | 61941.0 | 48901.0 |
| 20260702 | 62741.0 | 62896.0 | 57833.0 | 58158.0 | 97807.0 |
| 20260701 | 67765.0 | 68514.0 | 65095.0 | 66770.0 | 56509.0 |
| 20260630 | 65260.0 | 68280.0 | 64341.0 | 67085.0 | 47945.0 |
| 20260629 | 65280.0 | 66025.0 | 63046.0 | 65260.0 | 54668.0 |
| 20260626 | 68095.0 | 68939.0 | 62611.0 | 65280.0 | 129000.0 |
| 20260625 | 68729.0 | 69329.0 | 67395.0 | 68364.0 | 63736.0 |
| 20260624 | 63896.0 | 66650.0 | 62021.0 | 65155.0 | 87368.0 |
| 20260623 | 70879.0 | 71394.0 | 63396.0 | 63811.0 | 119165.0 |
| 20260622 | 69414.0 | 72178.0 | 69034.0 | 71828.0 | 142527.0 |
| 20260619 | 73248.0 | 73978.0 | 68479.0 | 70839.0 | 201363.0 |
| 20260618 | 68539.0 | 71129.0 | 68429.0 | 70879.0 | 158133.0 |
| 20260617 | 66480.0 | 68464.0 | 66330.0 | 68379.0 | 148335.0 |
| 20260616 | 68919.0 | 69854.0 | 66580.0 | 67880.0 | 172377.0 |
| 20260615 | 68579.0 | 69369.0 | 67080.0 | 67875.0 | 158062.0 |
| 20260612 | 69979.0 | 70434.0 | 65180.0 | 65980.0 | 136611.0 |
| 20260611 | 61961.0 | 65820.0 | 58982.0 | 64116.0 | 104715.0 |
| 20260610 | 65965.0 | 67180.0 | 62036.0 | 63896.0 | 101354.0 |
| 20260609 | 64995.0 | 68344.0 | 61841.0 | 68329.0 | 211842.0 |
| 20260608 | 57963.0 | 64556.0 | 57958.0 | 60702.0 | 203061.0 |
| 20260605 | 65290.0 | 68984.0 | 64056.0 | 66175.0 | 221227.0 |
| 20260604 | 69864.0 | 71319.0 | 69024.0 | 69054.0 | 183425.0 |
| 20260602 | 73403.0 | 73818.0 | 68504.0 | 71604.0 | 335419.0 |
| 20260601 | 74533.0 | 77877.0 | 74078.0 | 76347.0 | 367601.0 |
| 20260529 | 71049.0 | 75207.0 | 70214.0 | 75207.0 | 335309.0 |
| 20260528 | 64401.0 | 68564.0 | 63171.0 | 68489.0 | 215950.0 |