history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
251590
251590| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260903 | 17365.0 | 17650.0 | 17365.0 | 17625.0 | 645.0 |
| 20260902 | 17595.0 | 17595.0 | 17330.0 | 17330.0 | 2935.0 |
| 20260901 | 17580.0 | 17700.0 | 17505.0 | 17700.0 | 6266.0 |
| 20260831 | 17665.0 | 17665.0 | 17425.0 | 17660.0 | 2015.0 |
| 20260828 | 17430.0 | 17720.0 | 17285.0 | 17720.0 | 2541.0 |
| 20260827 | 17520.0 | 17520.0 | 17320.0 | 17480.0 | 889.0 |
| 20260826 | 17420.0 | 17445.0 | 17345.0 | 17445.0 | 2055.0 |
| 20260825 | 17265.0 | 17420.0 | 17055.0 | 17420.0 | 631.0 |
| 20260824 | 17000.0 | 17285.0 | 17000.0 | 17285.0 | 1177.0 |
| 20260821 | 17055.0 | 17055.0 | 16830.0 | 17000.0 | 4253.0 |
| 20260820 | 16980.0 | 17180.0 | 16970.0 | 17110.0 | 2028.0 |
| 20260819 | 17115.0 | 17115.0 | 16850.0 | 16980.0 | 1642.0 |
| 20260818 | 17430.0 | 17430.0 | 17105.0 | 17115.0 | 1839.0 |
| 20260814 | 17190.0 | 17430.0 | 17140.0 | 17430.0 | 4140.0 |
| 20260813 | 17355.0 | 17355.0 | 17010.0 | 17020.0 | 947.0 |
| 20260812 | 17410.0 | 17425.0 | 17200.0 | 17235.0 | 2329.0 |
| 20260811 | 17430.0 | 17540.0 | 17340.0 | 17405.0 | 3853.0 |
| 20260810 | 17320.0 | 17480.0 | 17220.0 | 17440.0 | 3824.0 |
| 20260807 | 17050.0 | 17320.0 | 17045.0 | 17320.0 | 7507.0 |
| 20260806 | 16945.0 | 17050.0 | 16945.0 | 17050.0 | 2463.0 |
| 20260805 | 16960.0 | 17005.0 | 16840.0 | 16865.0 | 2443.0 |
| 20260804 | 16760.0 | 16760.0 | 16620.0 | 16710.0 | 1062.0 |
| 20260803 | 16755.0 | 17335.0 | 16555.0 | 16635.0 | 1497.0 |
| 20260731 | 16915.0 | 16915.0 | 16395.0 | 16860.0 | 4493.0 |
| 20260730 | 16435.0 | 16850.0 | 16435.0 | 16645.0 | 5613.0 |
| 20260729 | 16725.0 | 16914.0 | 16071.0 | 16436.0 | 15237.0 |
| 20260728 | 16989.0 | 16989.0 | 16495.0 | 16555.0 | 7264.0 |
| 20260727 | 16884.0 | 17183.0 | 16884.0 | 17054.0 | 2643.0 |
| 20260724 | 16854.0 | 17079.0 | 16775.0 | 16859.0 | 5110.0 |
| 20260723 | 16615.0 | 16914.0 | 16615.0 | 16914.0 | 7012.0 |
| 20260722 | 16715.0 | 16725.0 | 16480.0 | 16530.0 | 5626.0 |
| 20260721 | 16680.0 | 16680.0 | 16421.0 | 16565.0 | 1036.0 |
| 20260720 | 16735.0 | 16755.0 | 16386.0 | 16635.0 | 1983.0 |
| 20260716 | 16690.0 | 16785.0 | 16525.0 | 16590.0 | 2166.0 |
| 20260715 | 16775.0 | 16775.0 | 16530.0 | 16530.0 | 3555.0 |
| 20260714 | 16585.0 | 16680.0 | 16480.0 | 16525.0 | 2211.0 |
| 20260713 | 16934.0 | 17024.0 | 16525.0 | 16525.0 | 1736.0 |
| 20260710 | 16814.0 | 17004.0 | 16725.0 | 16795.0 | 8241.0 |
| 20260709 | 16929.0 | 16929.0 | 16436.0 | 16455.0 | 2215.0 |
| 20260708 | 16954.0 | 16994.0 | 16655.0 | 16864.0 | 3853.0 |
| 20260707 | 16894.0 | 17014.0 | 16740.0 | 16939.0 | 5742.0 |
| 20260706 | 16715.0 | 16914.0 | 16615.0 | 16805.0 | 6864.0 |
| 20260703 | 16805.0 | 16805.0 | 16535.0 | 16745.0 | 1236.0 |
| 20260702 | 16431.0 | 16919.0 | 16306.0 | 16730.0 | 4376.0 |
| 20260701 | 16296.0 | 16555.0 | 16281.0 | 16431.0 | 2365.0 |
| 20260630 | 16231.0 | 16386.0 | 16206.0 | 16296.0 | 13091.0 |
| 20260629 | 15832.0 | 16411.0 | 15732.0 | 16411.0 | 1413.0 |
| 20260626 | 15837.0 | 15842.0 | 15528.0 | 15827.0 | 3172.0 |
| 20260625 | 16081.0 | 16261.0 | 15962.0 | 15977.0 | 3733.0 |
| 20260624 | 16171.0 | 16376.0 | 15892.0 | 16067.0 | 5343.0 |
| 20260623 | 16475.0 | 16635.0 | 16042.0 | 16171.0 | 3114.0 |
| 20260622 | 16760.0 | 16785.0 | 16475.0 | 16475.0 | 1536.0 |
| 20260619 | 17183.0 | 17183.0 | 16630.0 | 16785.0 | 4149.0 |
| 20260618 | 17602.0 | 17602.0 | 17183.0 | 17238.0 | 1841.0 |
| 20260617 | 17961.0 | 17961.0 | 17458.0 | 17458.0 | 3493.0 |
| 20260616 | 17852.0 | 17971.0 | 17812.0 | 17862.0 | 2474.0 |
| 20260615 | 17852.0 | 17956.0 | 17702.0 | 17817.0 | 3790.0 |
| 20260612 | 17293.0 | 17767.0 | 17293.0 | 17498.0 | 3819.0 |
| 20260611 | 16745.0 | 17039.0 | 16520.0 | 17004.0 | 4906.0 |
| 20260610 | 17014.0 | 17014.0 | 16520.0 | 16919.0 | 3845.0 |