history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
192720
192720| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260903 | 58690.0 | 60480.0 | 58690.0 | 59990.0 | 4108.0 |
| 20260902 | 59065.0 | 59565.0 | 58745.0 | 58890.0 | 788.0 |
| 20260901 | 58955.0 | 60030.0 | 58955.0 | 60000.0 | 2499.0 |
| 20260831 | 59840.0 | 59840.0 | 58535.0 | 59700.0 | 1594.0 |
| 20260828 | 57930.0 | 59590.0 | 57930.0 | 59590.0 | 1288.0 |
| 20260827 | 60135.0 | 60135.0 | 58000.0 | 58830.0 | 2450.0 |
| 20260826 | 58390.0 | 59075.0 | 57725.0 | 59075.0 | 1872.0 |
| 20260825 | 58395.0 | 58745.0 | 57750.0 | 58580.0 | 1154.0 |
| 20260824 | 57255.0 | 58110.0 | 56940.0 | 58040.0 | 1578.0 |
| 20260821 | 57145.0 | 57305.0 | 56265.0 | 57170.0 | 1269.0 |
| 20260820 | 58075.0 | 58135.0 | 57020.0 | 57020.0 | 1863.0 |
| 20260819 | 58180.0 | 58180.0 | 57020.0 | 58075.0 | 2410.0 |
| 20260818 | 59505.0 | 59680.0 | 58175.0 | 58775.0 | 3704.0 |
| 20260814 | 58560.0 | 59555.0 | 58375.0 | 59460.0 | 1446.0 |
| 20260813 | 58020.0 | 58660.0 | 57905.0 | 58140.0 | 1046.0 |
| 20260812 | 59080.0 | 59285.0 | 57935.0 | 58020.0 | 2255.0 |
| 20260811 | 58195.0 | 59395.0 | 58130.0 | 58400.0 | 1309.0 |
| 20260810 | 59490.0 | 59490.0 | 57890.0 | 58890.0 | 2592.0 |
| 20260807 | 58470.0 | 59450.0 | 58225.0 | 59450.0 | 1240.0 |
| 20260806 | 57970.0 | 58470.0 | 57305.0 | 58470.0 | 1986.0 |
| 20260805 | 56825.0 | 58205.0 | 56825.0 | 57260.0 | 2262.0 |
| 20260804 | 56160.0 | 57050.0 | 55880.0 | 57050.0 | 969.0 |
| 20260803 | 56580.0 | 57145.0 | 55670.0 | 55930.0 | 3228.0 |
| 20260731 | 57645.0 | 57645.0 | 55375.0 | 57145.0 | 2531.0 |
| 20260730 | 55275.0 | 57635.0 | 55185.0 | 56065.0 | 4251.0 |
| 20260729 | 56876.0 | 57734.0 | 54333.0 | 55275.0 | 2042.0 |
| 20260728 | 57420.0 | 57958.0 | 55849.0 | 56208.0 | 3714.0 |
| 20260727 | 58691.0 | 59150.0 | 57704.0 | 58546.0 | 3361.0 |
| 20260724 | 56876.0 | 58806.0 | 56876.0 | 58003.0 | 1672.0 |
| 20260723 | 56692.0 | 58626.0 | 56642.0 | 58626.0 | 2209.0 |
| 20260722 | 56956.0 | 57883.0 | 56667.0 | 56682.0 | 1892.0 |
| 20260721 | 56407.0 | 57160.0 | 55555.0 | 56781.0 | 865.0 |
| 20260720 | 57754.0 | 57754.0 | 56048.0 | 56128.0 | 1302.0 |
| 20260716 | 57719.0 | 58412.0 | 56901.0 | 57754.0 | 1216.0 |
| 20260715 | 57619.0 | 58177.0 | 57375.0 | 57380.0 | 789.0 |
| 20260714 | 58292.0 | 58292.0 | 56836.0 | 56956.0 | 3614.0 |
| 20260713 | 57968.0 | 59604.0 | 57305.0 | 57514.0 | 1055.0 |
| 20260710 | 57873.0 | 58965.0 | 57300.0 | 57893.0 | 1790.0 |
| 20260709 | 58158.0 | 58158.0 | 55674.0 | 57011.0 | 2465.0 |
| 20260708 | 59140.0 | 59255.0 | 56916.0 | 57804.0 | 1544.0 |
| 20260707 | 58277.0 | 59015.0 | 57759.0 | 58930.0 | 1257.0 |
| 20260706 | 57654.0 | 58906.0 | 57420.0 | 58028.0 | 1751.0 |
| 20260703 | 57614.0 | 57973.0 | 56592.0 | 57674.0 | 1992.0 |
| 20260702 | 56457.0 | 58422.0 | 54707.0 | 57474.0 | 3424.0 |
| 20260701 | 55784.0 | 56208.0 | 55131.0 | 55724.0 | 2713.0 |
| 20260630 | 56347.0 | 56347.0 | 54931.0 | 55071.0 | 4859.0 |
| 20260629 | 53470.0 | 56043.0 | 52697.0 | 55684.0 | 3154.0 |
| 20260626 | 53904.0 | 54153.0 | 52179.0 | 53585.0 | 3795.0 |
| 20260625 | 55081.0 | 55814.0 | 54263.0 | 54263.0 | 5140.0 |
| 20260624 | 54842.0 | 55011.0 | 53759.0 | 54782.0 | 7298.0 |
| 20260623 | 56193.0 | 57001.0 | 54547.0 | 54547.0 | 13039.0 |
| 20260622 | 57873.0 | 58187.0 | 56128.0 | 56193.0 | 9923.0 |
| 20260619 | 58786.0 | 59245.0 | 57066.0 | 57863.0 | 6302.0 |
| 20260618 | 60805.0 | 60805.0 | 58901.0 | 58901.0 | 5513.0 |
| 20260617 | 62456.0 | 62456.0 | 60631.0 | 60746.0 | 3776.0 |
| 20260616 | 62017.0 | 62526.0 | 61224.0 | 62451.0 | 5322.0 |
| 20260615 | 61080.0 | 62451.0 | 60037.0 | 61489.0 | 4813.0 |
| 20260612 | 59639.0 | 61181.0 | 59120.0 | 59928.0 | 5245.0 |
| 20260611 | 57808.0 | 58626.0 | 56283.0 | 58626.0 | 3941.0 |
| 20260610 | 58217.0 | 58901.0 | 56741.0 | 58133.0 | 2435.0 |