history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
252410
252410
| date |
open |
high |
low |
close |
volume |
| 20260827 |
1289.0 |
1316.0 |
1286.0 |
1313.0 |
12504.0 |
| 20260826 |
1347.0 |
1347.0 |
1309.0 |
1320.0 |
27476.0 |
| 20260825 |
1381.0 |
1404.0 |
1342.0 |
1342.0 |
28725.0 |
| 20260824 |
1308.0 |
1352.0 |
1308.0 |
1345.0 |
14328.0 |
| 20260821 |
1341.0 |
1341.0 |
1292.0 |
1295.0 |
8180.0 |
| 20260820 |
1365.0 |
1370.0 |
1307.0 |
1319.0 |
37325.0 |
| 20260819 |
1392.0 |
1420.0 |
1387.0 |
1413.0 |
21483.0 |
| 20260818 |
1313.0 |
1336.0 |
1260.0 |
1330.0 |
38863.0 |
| 20260814 |
1307.0 |
1332.0 |
1300.0 |
1313.0 |
19313.0 |
| 20260813 |
1354.0 |
1357.0 |
1323.0 |
1347.0 |
15959.0 |
| 20260812 |
1443.0 |
1445.0 |
1375.0 |
1401.0 |
12891.0 |
| 20260811 |
1484.0 |
1497.0 |
1446.0 |
1460.0 |
24474.0 |
| 20260810 |
1467.0 |
1487.0 |
1439.0 |
1476.0 |
8362.0 |
| 20260807 |
1449.0 |
1498.0 |
1432.0 |
1475.0 |
20930.0 |
| 20260806 |
1414.0 |
1478.0 |
1409.0 |
1468.0 |
29008.0 |
| 20260805 |
1381.0 |
1406.0 |
1373.0 |
1388.0 |
18134.0 |
| 20260804 |
1446.0 |
1517.0 |
1436.0 |
1451.0 |
27059.0 |
| 20260803 |
1437.0 |
1471.0 |
1433.0 |
1468.0 |
39581.0 |
| 20260731 |
1646.0 |
1646.0 |
1400.0 |
1405.0 |
169414.0 |
| 20260730 |
1695.0 |
1733.0 |
1600.0 |
1721.0 |
156732.0 |
| 20260729 |
1586.0 |
1807.0 |
1529.0 |
1687.0 |
207409.0 |
| 20260728 |
1503.0 |
1600.0 |
1503.0 |
1600.0 |
97094.0 |
| 20260727 |
1421.0 |
1476.0 |
1421.0 |
1430.0 |
73662.0 |
| 20260724 |
1378.0 |
1452.0 |
1378.0 |
1450.0 |
31461.0 |
| 20260723 |
1417.0 |
1417.0 |
1360.0 |
1365.0 |
16734.0 |
| 20260722 |
1359.0 |
1419.0 |
1333.0 |
1419.0 |
29203.0 |
| 20260721 |
1480.0 |
1503.0 |
1406.0 |
1423.0 |
57892.0 |
| 20260720 |
1487.0 |
1495.0 |
1424.0 |
1482.0 |
63140.0 |
| 20260716 |
1385.0 |
1436.0 |
1382.0 |
1413.0 |
70327.0 |
| 20260715 |
1310.0 |
1337.0 |
1293.0 |
1322.0 |
53161.0 |
| 20260714 |
1441.0 |
1502.0 |
1394.0 |
1417.0 |
77633.0 |
| 20260713 |
1316.0 |
1431.0 |
1289.0 |
1430.0 |
89998.0 |
| 20260710 |
1284.0 |
1307.0 |
1256.0 |
1307.0 |
53314.0 |
| 20260709 |
1290.0 |
1376.0 |
1287.0 |
1340.0 |
84480.0 |
| 20260708 |
1274.0 |
1352.0 |
1251.0 |
1348.0 |
2120397.0 |
| 20260707 |
1240.0 |
1318.0 |
1235.0 |
1276.0 |
189071.0 |
| 20260706 |
1188.0 |
1252.0 |
1174.0 |
1220.0 |
46194.0 |
| 20260703 |
1259.0 |
1326.0 |
1196.0 |
1200.0 |
342072.0 |
| 20260702 |
1248.0 |
1282.0 |
1215.0 |
1246.0 |
119948.0 |
| 20260701 |
1138.0 |
1210.0 |
1135.0 |
1181.0 |
19878.0 |
| 20260630 |
1158.0 |
1191.0 |
1132.0 |
1150.0 |
8409.0 |
| 20260629 |
1170.0 |
1207.0 |
1150.0 |
1163.0 |
232373.0 |
| 20260626 |
1116.0 |
1197.0 |
1113.0 |
1159.0 |
39971.0 |
| 20260625 |
1092.0 |
1115.0 |
1074.0 |
1112.0 |
45131.0 |
| 20260624 |
1199.0 |
1224.0 |
1153.0 |
1162.0 |
40656.0 |
| 20260623 |
1097.0 |
1208.0 |
1085.0 |
1203.0 |
109022.0 |
| 20260622 |
1126.0 |
1126.0 |
1075.0 |
1097.0 |
25311.0 |
| 20260619 |
1075.0 |
1124.0 |
1063.0 |
1092.0 |
49394.0 |
| 20260618 |
1145.0 |
1145.0 |
1097.0 |
1106.0 |
78207.0 |
| 20260617 |
1178.0 |
1179.0 |
1137.0 |
1144.0 |
20114.0 |
| 20260616 |
1166.0 |
1180.0 |
1151.0 |
1166.0 |
38733.0 |
| 20260615 |
1192.0 |
1192.0 |
1174.0 |
1185.0 |
28693.0 |
| 20260612 |
1237.0 |
1254.0 |
1198.0 |
1254.0 |
62542.0 |
| 20260611 |
1370.0 |
1384.0 |
1318.0 |
1319.0 |
36574.0 |
| 20260610 |
1291.0 |
1356.0 |
1287.0 |
1323.0 |
69837.0 |
| 20260609 |
1316.0 |
1358.0 |
1255.0 |
1255.0 |
75382.0 |
| 20260608 |
1665.0 |
1665.0 |
1329.0 |
1392.0 |
136718.0 |
| 20260605 |
1248.0 |
1301.0 |
1248.0 |
1281.0 |
130442.0 |
| 20260604 |
1187.0 |
1212.0 |
1179.0 |
1200.0 |
926554.0 |
| 20260602 |
1175.0 |
1232.0 |
1165.0 |
1178.0 |
57336.0 |
