history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
225130
225130| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 53855.0 | 53855.0 | 52900.0 | 53220.0 | 3678.0 |
| 20260827 | 54400.0 | 54435.0 | 53100.0 | 54005.0 | 3649.0 |
| 20260826 | 54705.0 | 55270.0 | 54400.0 | 54400.0 | 3346.0 |
| 20260825 | 54670.0 | 55935.0 | 54000.0 | 54705.0 | 24405.0 |
| 20260824 | 52775.0 | 55155.0 | 52775.0 | 54865.0 | 9064.0 |
| 20260821 | 51650.0 | 52400.0 | 51290.0 | 52400.0 | 4475.0 |
| 20260820 | 50695.0 | 51650.0 | 50280.0 | 51190.0 | 3666.0 |
| 20260819 | 47500.0 | 48525.0 | 47350.0 | 48050.0 | 3637.0 |
| 20260818 | 49430.0 | 49900.0 | 48505.0 | 48820.0 | 2748.0 |
| 20260814 | 48860.0 | 48860.0 | 47095.0 | 48020.0 | 6208.0 |
| 20260813 | 49265.0 | 50005.0 | 48600.0 | 49040.0 | 2955.0 |
| 20260812 | 48600.0 | 49455.0 | 48600.0 | 49000.0 | 3488.0 |
| 20260811 | 48495.0 | 50190.0 | 48465.0 | 48495.0 | 7348.0 |
| 20260810 | 47550.0 | 48247.0 | 47250.0 | 47825.0 | 5090.0 |
| 20260807 | 46100.0 | 47000.0 | 46000.0 | 47000.0 | 6856.0 |
| 20260806 | 45825.0 | 47405.0 | 45640.0 | 46000.0 | 8682.0 |
| 20260805 | 42035.0 | 44535.0 | 42035.0 | 44200.0 | 2898.0 |
| 20260804 | 45200.0 | 45200.0 | 41050.0 | 42070.0 | 564.0 |
| 20260803 | 42665.0 | 42665.0 | 41810.0 | 42250.0 | 983.0 |
| 20260731 | 42805.0 | 42915.0 | 42170.0 | 42915.0 | 2004.0 |
| 20260730 | 42365.0 | 42840.0 | 41370.0 | 41845.0 | 3304.0 |
| 20260729 | 41660.0 | 41875.0 | 41125.0 | 41500.0 | 3830.0 |
| 20260728 | 42570.0 | 42570.0 | 41555.0 | 41655.0 | 1816.0 |
| 20260727 | 43435.0 | 43435.0 | 42460.0 | 42770.0 | 622.0 |
| 20260724 | 42635.0 | 42635.0 | 41370.0 | 41445.0 | 2833.0 |
| 20260723 | 43710.0 | 43900.0 | 43180.0 | 43770.0 | 2011.0 |
| 20260722 | 42355.0 | 43900.0 | 42355.0 | 43710.0 | 2718.0 |
| 20260721 | 41565.0 | 42255.0 | 40375.0 | 42255.0 | 3282.0 |
| 20260720 | 41475.0 | 41475.0 | 40885.0 | 40980.0 | 3295.0 |
| 20260716 | 42100.0 | 42315.0 | 41415.0 | 41475.0 | 863.0 |
| 20260715 | 41905.0 | 42250.0 | 41710.0 | 41940.0 | 1527.0 |
| 20260714 | 41100.0 | 41905.0 | 41000.0 | 41905.0 | 1604.0 |
| 20260713 | 43855.0 | 43900.0 | 42370.0 | 42650.0 | 2104.0 |
| 20260710 | 43140.0 | 44135.0 | 43140.0 | 43850.0 | 664.0 |
| 20260709 | 43130.0 | 43280.0 | 42560.0 | 43135.0 | 7535.0 |
| 20260708 | 42655.0 | 44235.0 | 42625.0 | 44165.0 | 4439.0 |
| 20260707 | 45185.0 | 45185.0 | 43975.0 | 44190.0 | 1229.0 |
| 20260706 | 45375.0 | 45755.0 | 44270.0 | 44690.0 | 3170.0 |
| 20260703 | 43160.0 | 45655.0 | 43160.0 | 44905.0 | 7175.0 |
| 20260702 | 41085.0 | 42695.0 | 41000.0 | 42645.0 | 6883.0 |
| 20260701 | 41220.0 | 41600.0 | 40800.0 | 40880.0 | 1643.0 |
| 20260630 | 42715.0 | 42715.0 | 40400.0 | 41220.0 | 14120.0 |
| 20260629 | 42600.0 | 42795.0 | 41900.0 | 41900.0 | 2370.0 |
| 20260626 | 41900.0 | 42100.0 | 41225.0 | 41620.0 | 2393.0 |
| 20260625 | 43115.0 | 43115.0 | 40530.0 | 41350.0 | 7864.0 |
| 20260624 | 43870.0 | 44040.0 | 42990.0 | 43485.0 | 2569.0 |
| 20260623 | 46300.0 | 46300.0 | 43905.0 | 44260.0 | 4761.0 |
| 20260622 | 44395.0 | 46330.0 | 44395.0 | 45520.0 | 1798.0 |
| 20260619 | 46005.0 | 47310.0 | 44310.0 | 45360.0 | 13532.0 |
| 20260618 | 48325.0 | 48800.0 | 47720.0 | 48690.0 | 2137.0 |
| 20260617 | 48550.0 | 49445.0 | 48450.0 | 48890.0 | 4087.0 |
| 20260616 | 49025.0 | 49025.0 | 48300.0 | 48805.0 | 1921.0 |
| 20260615 | 47170.0 | 49090.0 | 46835.0 | 48545.0 | 8119.0 |
| 20260612 | 45590.0 | 46500.0 | 45375.0 | 45405.0 | 6197.0 |
| 20260611 | 44140.0 | 44300.0 | 42750.0 | 44050.0 | 8880.0 |
| 20260610 | 47820.0 | 47820.0 | 45580.0 | 46380.0 | 7596.0 |
| 20260609 | 48520.0 | 49590.0 | 48520.0 | 49500.0 | 4492.0 |
| 20260608 | 51095.0 | 51095.0 | 48000.0 | 48870.0 | 7154.0 |
| 20260605 | 52000.0 | 53405.0 | 51385.0 | 51515.0 | 4367.0 |
| 20260604 | 53660.0 | 53660.0 | 52000.0 | 52375.0 | 2166.0 |