history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
132030
132030| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260821 | 25415.0 | 25595.0 | 25325.0 | 25595.0 | 238612.0 |
| 20260820 | 25335.0 | 25405.0 | 25165.0 | 25260.0 | 115714.0 |
| 20260819 | 24320.0 | 24495.0 | 24290.0 | 24400.0 | 105730.0 |
| 20260818 | 24855.0 | 24925.0 | 24635.0 | 24700.0 | 88316.0 |
| 20260814 | 24480.0 | 24500.0 | 24220.0 | 24335.0 | 82360.0 |
| 20260813 | 24820.0 | 25000.0 | 24570.0 | 24600.0 | 159820.0 |
| 20260812 | 24555.0 | 24820.0 | 24550.0 | 24680.0 | 66160.0 |
| 20260811 | 24740.0 | 24940.0 | 24550.0 | 24550.0 | 91883.0 |
| 20260810 | 24350.0 | 24470.0 | 24260.0 | 24460.0 | 104433.0 |
| 20260807 | 23915.0 | 24135.0 | 23785.0 | 24080.0 | 35810.0 |
| 20260806 | 24020.0 | 24200.0 | 23890.0 | 23955.0 | 179363.0 |
| 20260805 | 22885.0 | 23490.0 | 22885.0 | 23455.0 | 44504.0 |
| 20260804 | 22780.0 | 22870.0 | 22725.0 | 22830.0 | 83434.0 |
| 20260803 | 22920.0 | 22940.0 | 22755.0 | 22885.0 | 50590.0 |
| 20260731 | 23115.0 | 23115.0 | 22895.0 | 22960.0 | 58701.0 |
| 20260730 | 22965.0 | 23010.0 | 22660.0 | 22695.0 | 67834.0 |
| 20260729 | 22600.0 | 22725.0 | 22555.0 | 22725.0 | 151782.0 |
| 20260728 | 22895.0 | 22920.0 | 22690.0 | 22745.0 | 46695.0 |
| 20260727 | 23055.0 | 23170.0 | 22970.0 | 23060.0 | 57287.0 |
| 20260724 | 22770.0 | 22775.0 | 22610.0 | 22705.0 | 100097.0 |
| 20260723 | 23260.0 | 23285.0 | 23120.0 | 23170.0 | 51698.0 |
| 20260722 | 22935.0 | 23290.0 | 22925.0 | 23165.0 | 149780.0 |
| 20260721 | 22545.0 | 22905.0 | 22520.0 | 22900.0 | 133281.0 |
| 20260720 | 22460.0 | 22670.0 | 22420.0 | 22545.0 | 146336.0 |
| 20260716 | 22815.0 | 22850.0 | 22635.0 | 22680.0 | 41945.0 |
| 20260715 | 22825.0 | 22860.0 | 22635.0 | 22670.0 | 80236.0 |
| 20260714 | 22530.0 | 22695.0 | 22420.0 | 22655.0 | 79977.0 |
| 20260713 | 22960.0 | 23020.0 | 22770.0 | 22830.0 | 63385.0 |
| 20260710 | 23200.0 | 23265.0 | 23110.0 | 23175.0 | 163908.0 |
| 20260709 | 22935.0 | 23090.0 | 22805.0 | 23090.0 | 106613.0 |
| 20260708 | 23105.0 | 23265.0 | 23050.0 | 23240.0 | 153742.0 |
| 20260707 | 23420.0 | 23450.0 | 23180.0 | 23225.0 | 130956.0 |
| 20260706 | 23575.0 | 23670.0 | 23340.0 | 23420.0 | 134864.0 |
| 20260703 | 23265.0 | 23635.0 | 23230.0 | 23475.0 | 165468.0 |
| 20260702 | 22710.0 | 22945.0 | 22690.0 | 22945.0 | 174863.0 |
| 20260701 | 22550.0 | 22590.0 | 22330.0 | 22330.0 | 117428.0 |
| 20260630 | 22630.0 | 22640.0 | 22225.0 | 22590.0 | 85105.0 |
| 20260629 | 22840.0 | 22960.0 | 22760.0 | 22870.0 | 67557.0 |
| 20260626 | 22610.0 | 22700.0 | 22470.0 | 22665.0 | 153918.0 |
| 20260625 | 22605.0 | 22630.0 | 22330.0 | 22460.0 | 164707.0 |
| 20260624 | 23105.0 | 23195.0 | 22835.0 | 23035.0 | 82714.0 |
| 20260623 | 23635.0 | 23670.0 | 23190.0 | 23230.0 | 112782.0 |
| 20260622 | 23340.0 | 23800.0 | 23340.0 | 23685.0 | 123082.0 |
| 20260619 | 23620.0 | 23685.0 | 23250.0 | 23400.0 | 129393.0 |
| 20260618 | 24150.0 | 24440.0 | 24140.0 | 24290.0 | 95447.0 |
| 20260617 | 24425.0 | 24555.0 | 24370.0 | 24410.0 | 43288.0 |
| 20260616 | 24345.0 | 24450.0 | 24300.0 | 24375.0 | 77253.0 |
| 20260615 | 24225.0 | 24475.0 | 24200.0 | 24315.0 | 80801.0 |
| 20260612 | 23830.0 | 23875.0 | 23540.0 | 23620.0 | 216699.0 |
| 20260611 | 22910.0 | 23255.0 | 22805.0 | 23095.0 | 238392.0 |
| 20260610 | 23835.0 | 23890.0 | 23560.0 | 23795.0 | 193114.0 |
| 20260609 | 24380.0 | 24585.0 | 24365.0 | 24525.0 | 117888.0 |
| 20260608 | 24555.0 | 24600.0 | 24125.0 | 24350.0 | 124601.0 |
| 20260605 | 25190.0 | 25245.0 | 25040.0 | 25080.0 | 99487.0 |
| 20260604 | 25175.0 | 25340.0 | 25110.0 | 25245.0 | 195737.0 |
| 20260602 | 25380.0 | 25650.0 | 25255.0 | 25650.0 | 112061.0 |
| 20260601 | 25655.0 | 25700.0 | 25490.0 | 25530.0 | 134574.0 |
| 20260529 | 25395.0 | 25570.0 | 25395.0 | 25535.0 | 134020.0 |
| 20260528 | 25170.0 | 25200.0 | 24690.0 | 24790.0 | 422744.0 |
| 20260527 | 25540.0 | 25600.0 | 25390.0 | 25390.0 | 182627.0 |