history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
251340
251340
| date |
open |
high |
low |
close |
volume |
| 20260828 |
2370.0 |
2385.0 |
2335.0 |
2350.0 |
31699556.0 |
| 20260827 |
2405.0 |
2415.0 |
2345.0 |
2350.0 |
43439691.0 |
| 20260826 |
2395.0 |
2435.0 |
2365.0 |
2400.0 |
44472641.0 |
| 20260825 |
2455.0 |
2540.0 |
2375.0 |
2375.0 |
61719645.0 |
| 20260824 |
2475.0 |
2475.0 |
2385.0 |
2415.0 |
40898146.0 |
| 20260821 |
2400.0 |
2495.0 |
2395.0 |
2470.0 |
51172089.0 |
| 20260820 |
2320.0 |
2370.0 |
2300.0 |
2335.0 |
62192296.0 |
| 20260819 |
2490.0 |
2520.0 |
2345.0 |
2405.0 |
116337291.0 |
| 20260818 |
2305.0 |
2425.0 |
2270.0 |
2410.0 |
103569345.0 |
| 20260814 |
2295.0 |
2380.0 |
2250.0 |
2305.0 |
66426924.0 |
| 20260813 |
2315.0 |
2345.0 |
2275.0 |
2310.0 |
59147867.0 |
| 20260812 |
2320.0 |
2385.0 |
2305.0 |
2320.0 |
53436542.0 |
| 20260811 |
2335.0 |
2370.0 |
2260.0 |
2305.0 |
102171932.0 |
| 20260810 |
2490.0 |
2500.0 |
2310.0 |
2310.0 |
90477041.0 |
| 20260807 |
2505.0 |
2625.0 |
2455.0 |
2520.0 |
64582372.0 |
| 20260806 |
2540.0 |
2610.0 |
2455.0 |
2525.0 |
100604145.0 |
| 20260805 |
2500.0 |
2595.0 |
2500.0 |
2540.0 |
60630652.0 |
| 20260804 |
2730.0 |
2735.0 |
2565.0 |
2580.0 |
81789397.0 |
| 20260803 |
2955.0 |
2970.0 |
2665.0 |
2770.0 |
63165636.0 |
| 20260731 |
3085.0 |
3120.0 |
2785.0 |
2880.0 |
54573271.0 |
| 20260730 |
3240.0 |
3345.0 |
3110.0 |
3340.0 |
48911175.0 |
| 20260729 |
2970.0 |
3370.0 |
2920.0 |
3180.0 |
62060290.0 |
| 20260728 |
2890.0 |
3060.0 |
2875.0 |
3005.0 |
34406879.0 |
| 20260727 |
2795.0 |
2840.0 |
2700.0 |
2765.0 |
40907234.0 |
| 20260724 |
2745.0 |
2870.0 |
2745.0 |
2860.0 |
39577154.0 |
| 20260723 |
2825.0 |
2845.0 |
2685.0 |
2685.0 |
50435638.0 |
| 20260722 |
2755.0 |
2895.0 |
2695.0 |
2895.0 |
47996325.0 |
| 20260721 |
2875.0 |
2955.0 |
2820.0 |
2850.0 |
35065627.0 |
| 20260720 |
2745.0 |
2870.0 |
2690.0 |
2855.0 |
30905194.0 |
| 20260716 |
2580.0 |
2700.0 |
2580.0 |
2675.0 |
38026310.0 |
| 20260715 |
2615.0 |
2640.0 |
2520.0 |
2525.0 |
41884843.0 |
| 20260714 |
2640.0 |
2860.0 |
2625.0 |
2720.0 |
52276547.0 |
| 20260713 |
2535.0 |
2670.0 |
2425.0 |
2650.0 |
56722199.0 |
| 20260710 |
2650.0 |
2665.0 |
2490.0 |
2545.0 |
50573215.0 |
| 20260709 |
2685.0 |
2720.0 |
2550.0 |
2665.0 |
54915128.0 |
| 20260708 |
2585.0 |
2730.0 |
2565.0 |
2700.0 |
37684294.0 |
| 20260707 |
2515.0 |
2605.0 |
2405.0 |
2535.0 |
49919178.0 |
| 20260706 |
2430.0 |
2560.0 |
2400.0 |
2500.0 |
33203329.0 |
| 20260703 |
2390.0 |
2545.0 |
2360.0 |
2420.0 |
42290492.0 |
| 20260702 |
2285.0 |
2410.0 |
2285.0 |
2385.0 |
32171694.0 |
| 20260701 |
2235.0 |
2290.0 |
2125.0 |
2230.0 |
72128998.0 |
| 20260630 |
2225.0 |
2270.0 |
2185.0 |
2245.0 |
50066220.0 |
| 20260629 |
2415.0 |
2415.0 |
2220.0 |
2220.0 |
73493667.0 |
| 20260626 |
2365.0 |
2475.0 |
2330.0 |
2455.0 |
44905465.0 |
| 20260625 |
2265.0 |
2355.0 |
2220.0 |
2345.0 |
39094459.0 |
| 20260624 |
2315.0 |
2365.0 |
2250.0 |
2295.0 |
48808977.0 |
| 20260623 |
2190.0 |
2355.0 |
2150.0 |
2355.0 |
36737647.0 |
| 20260622 |
2260.0 |
2260.0 |
2155.0 |
2160.0 |
37986166.0 |
| 20260619 |
2140.0 |
2255.0 |
2135.0 |
2220.0 |
36291012.0 |
| 20260618 |
2090.0 |
2155.0 |
2075.0 |
2140.0 |
20724909.0 |
| 20260617 |
2125.0 |
2145.0 |
2060.0 |
2085.0 |
37046006.0 |
| 20260616 |
2075.0 |
2140.0 |
2070.0 |
2135.0 |
26388249.0 |
| 20260615 |
2045.0 |
2095.0 |
2020.0 |
2070.0 |
26599053.0 |
| 20260612 |
2060.0 |
2125.0 |
2025.0 |
2100.0 |
41819485.0 |
| 20260611 |
2350.0 |
2390.0 |
2140.0 |
2140.0 |
64703586.0 |
| 20260610 |
2305.0 |
2362.0 |
2205.0 |
2300.0 |
61557670.0 |
| 20260609 |
2375.0 |
2385.0 |
2205.0 |
2285.0 |
70393961.0 |
| 20260608 |
2350.0 |
2452.0 |
2315.0 |
2440.0 |
34320902.0 |
| 20260605 |
2125.0 |
2225.0 |
2125.0 |
2215.0 |
41261220.0 |
| 20260604 |
2165.0 |
2165.0 |
2055.0 |
2090.0 |
40288372.0 |
