history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
252000
252000| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260903 | 19590.0 | 19830.0 | 19325.0 | 19410.0 | 853.0 |
| 20260902 | 19595.0 | 19695.0 | 19285.0 | 19285.0 | 315.0 |
| 20260901 | 19990.0 | 20080.0 | 19815.0 | 19900.0 | 1889.0 |
| 20260831 | 20000.0 | 20015.0 | 19600.0 | 20000.0 | 3296.0 |
| 20260828 | 19835.0 | 20075.0 | 19735.0 | 20075.0 | 1728.0 |
| 20260827 | 19870.0 | 19965.0 | 19735.0 | 19735.0 | 1438.0 |
| 20260826 | 19520.0 | 19900.0 | 19520.0 | 19900.0 | 973.0 |
| 20260825 | 19350.0 | 19520.0 | 18970.0 | 19520.0 | 1794.0 |
| 20260824 | 19085.0 | 19355.0 | 19085.0 | 19335.0 | 3332.0 |
| 20260821 | 19100.0 | 19100.0 | 18720.0 | 18845.0 | 2268.0 |
| 20260820 | 19385.0 | 19415.0 | 19312.0 | 19320.0 | 220.0 |
| 20260819 | 19165.0 | 19260.0 | 18785.0 | 19090.0 | 3663.0 |
| 20260818 | 20100.0 | 20100.0 | 19405.0 | 19405.0 | 1376.0 |
| 20260814 | 19560.0 | 19945.0 | 19560.0 | 19945.0 | 6151.0 |
| 20260813 | 19595.0 | 19695.0 | 19595.0 | 19640.0 | 380.0 |
| 20260812 | 19530.0 | 19680.0 | 19500.0 | 19500.0 | 10146.0 |
| 20260811 | 19625.0 | 19720.0 | 19460.0 | 19530.0 | 8359.0 |
| 20260810 | 19345.0 | 19545.0 | 19165.0 | 19545.0 | 9787.0 |
| 20260807 | 19095.0 | 19345.0 | 18950.0 | 19345.0 | 36646.0 |
| 20260806 | 18995.0 | 19115.0 | 18770.0 | 19095.0 | 3080.0 |
| 20260805 | 18855.0 | 19020.0 | 18760.0 | 18900.0 | 3233.0 |
| 20260804 | 18045.0 | 18550.0 | 17920.0 | 18550.0 | 20319.0 |
| 20260803 | 17740.0 | 18050.0 | 17665.0 | 17760.0 | 377.0 |
| 20260731 | 17860.0 | 18095.0 | 17405.0 | 18025.0 | 5387.0 |
| 20260730 | 16865.0 | 17845.0 | 16865.0 | 17435.0 | 10730.0 |
| 20260729 | 17937.0 | 17942.0 | 16602.0 | 16896.0 | 116372.0 |
| 20260728 | 18077.0 | 18171.0 | 17588.0 | 17728.0 | 861.0 |
| 20260727 | 18784.0 | 19043.0 | 18659.0 | 18734.0 | 2849.0 |
| 20260724 | 18993.0 | 19053.0 | 18684.0 | 18968.0 | 3089.0 |
| 20260723 | 18361.0 | 19038.0 | 18361.0 | 19038.0 | 30423.0 |
| 20260722 | 18261.0 | 18654.0 | 18116.0 | 18116.0 | 125.0 |
| 20260721 | 17892.0 | 18161.0 | 17663.0 | 18116.0 | 914.0 |
| 20260720 | 18505.0 | 18505.0 | 17892.0 | 17892.0 | 674.0 |
| 20260716 | 18704.0 | 18854.0 | 18380.0 | 18774.0 | 2333.0 |
| 20260715 | 18914.0 | 18914.0 | 18684.0 | 18814.0 | 178.0 |
| 20260714 | 18879.0 | 18879.0 | 18106.0 | 18246.0 | 1321.0 |
| 20260713 | 19163.0 | 19626.0 | 18664.0 | 18664.0 | 2550.0 |
| 20260710 | 18894.0 | 19462.0 | 18615.0 | 19163.0 | 8616.0 |
| 20260709 | 19168.0 | 19168.0 | 18156.0 | 18380.0 | 827.0 |
| 20260708 | 19452.0 | 19452.0 | 18575.0 | 18664.0 | 385.0 |
| 20260707 | 19531.0 | 19616.0 | 19068.0 | 19337.0 | 2082.0 |
| 20260706 | 19776.0 | 19910.0 | 19208.0 | 19437.0 | 181.0 |
| 20260703 | 19751.0 | 19751.0 | 18958.0 | 19566.0 | 10424.0 |
| 20260702 | 19457.0 | 20070.0 | 19188.0 | 19477.0 | 20079.0 |
| 20260701 | 19746.0 | 19746.0 | 19377.0 | 19571.0 | 215.0 |
| 20260630 | 19850.0 | 19850.0 | 19357.0 | 19397.0 | 971.0 |
| 20260629 | 18475.0 | 19678.0 | 18475.0 | 19631.0 | 196.0 |
| 20260626 | 19242.0 | 19242.0 | 18121.0 | 18286.0 | 272.0 |
| 20260625 | 19716.0 | 19776.0 | 19237.0 | 19237.0 | 30.0 |
| 20260624 | 19128.0 | 19317.0 | 18844.0 | 19257.0 | 69.0 |
| 20260623 | 20304.0 | 20304.0 | 19073.0 | 19073.0 | 5693.0 |
| 20260622 | 20742.0 | 20742.0 | 20199.0 | 20199.0 | 2328.0 |
| 20260619 | 21133.0 | 21270.0 | 20428.0 | 20657.0 | 752.0 |
| 20260618 | 21843.0 | 21843.0 | 21146.0 | 21146.0 | 1876.0 |
| 20260617 | 22277.0 | 22277.0 | 21788.0 | 21898.0 | 1315.0 |
| 20260616 | 22112.0 | 22297.0 | 21963.0 | 22142.0 | 1883.0 |
| 20260615 | 21594.0 | 22008.0 | 21549.0 | 21734.0 | 383.0 |
| 20260612 | 21290.0 | 21519.0 | 20902.0 | 20902.0 | 134.0 |
| 20260611 | 19965.0 | 20373.0 | 19536.0 | 20373.0 | 110.0 |
| 20260610 | 20284.0 | 20363.0 | 19865.0 | 20114.0 | 312.0 |