history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
252420
252420| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 84.0 | 84.0 | 80.0 | 82.0 | 1543729.0 |
| 20260825 | 88.0 | 92.0 | 83.0 | 84.0 | 2152297.0 |
| 20260824 | 80.0 | 85.0 | 77.0 | 84.0 | 1869432.0 |
| 20260821 | 84.0 | 84.0 | 78.0 | 79.0 | 2431327.0 |
| 20260820 | 87.0 | 89.0 | 80.0 | 82.0 | 4555965.0 |
| 20260819 | 92.0 | 95.0 | 89.0 | 93.0 | 3684644.0 |
| 20260818 | 80.0 | 85.0 | 74.0 | 82.0 | 2833520.0 |
| 20260814 | 79.0 | 84.0 | 79.0 | 80.0 | 2019621.0 |
| 20260813 | 86.0 | 91.0 | 82.0 | 85.0 | 6733966.0 |
| 20260812 | 98.0 | 98.0 | 88.0 | 92.0 | 2612523.0 |
| 20260811 | 104.0 | 106.0 | 99.0 | 99.0 | 1126374.0 |
| 20260810 | 102.0 | 104.0 | 98.0 | 102.0 | 684365.0 |
| 20260807 | 100.0 | 106.0 | 96.0 | 103.0 | 3252760.0 |
| 20260806 | 94.0 | 104.0 | 93.0 | 104.0 | 4611634.0 |
| 20260805 | 90.0 | 94.0 | 89.0 | 91.0 | 2689632.0 |
| 20260804 | 100.0 | 109.0 | 98.0 | 100.0 | 1625112.0 |
| 20260803 | 98.0 | 104.0 | 95.0 | 103.0 | 2578024.0 |
| 20260731 | 108.0 | 115.0 | 91.0 | 91.0 | 8282591.0 |
| 20260730 | 143.0 | 152.0 | 129.0 | 147.0 | 4047158.0 |
| 20260729 | 124.0 | 162.0 | 119.0 | 142.0 | 7535147.0 |
| 20260728 | 118.0 | 129.0 | 115.0 | 129.0 | 7074137.0 |
| 20260727 | 100.0 | 110.0 | 100.0 | 104.0 | 6019196.0 |
| 20260724 | 98.0 | 108.0 | 97.0 | 105.0 | 2818182.0 |
| 20260723 | 99.0 | 101.0 | 94.0 | 94.0 | 1753076.0 |
| 20260722 | 96.0 | 104.0 | 91.0 | 104.0 | 1926936.0 |
| 20260721 | 114.0 | 116.0 | 101.0 | 105.0 | 2555118.0 |
| 20260720 | 111.0 | 114.0 | 104.0 | 113.0 | 2993885.0 |
| 20260716 | 98.0 | 106.0 | 97.0 | 103.0 | 3338285.0 |
| 20260715 | 91.0 | 94.0 | 86.0 | 91.0 | 1674723.0 |
| 20260714 | 106.0 | 117.0 | 96.0 | 103.0 | 5511136.0 |
| 20260713 | 90.0 | 107.0 | 88.0 | 106.0 | 4032357.0 |
| 20260710 | 87.0 | 90.0 | 83.0 | 90.0 | 2202144.0 |
| 20260709 | 88.0 | 99.0 | 87.0 | 93.0 | 1819827.0 |
| 20260708 | 91.0 | 96.0 | 82.0 | 94.0 | 3162586.0 |
| 20260707 | 80.0 | 92.0 | 80.0 | 87.0 | 3239738.0 |
| 20260706 | 76.0 | 82.0 | 73.0 | 79.0 | 1948903.0 |
| 20260703 | 88.0 | 94.0 | 73.0 | 76.0 | 3801759.0 |
| 20260702 | 83.0 | 88.0 | 79.0 | 87.0 | 4140074.0 |
| 20260701 | 71.0 | 78.0 | 70.0 | 75.0 | 2028934.0 |
| 20260630 | 73.0 | 76.0 | 68.0 | 71.0 | 1243103.0 |
| 20260629 | 74.0 | 77.0 | 71.0 | 73.0 | 1645924.0 |
| 20260626 | 65.0 | 76.0 | 65.0 | 72.0 | 7330502.0 |
| 20260625 | 64.0 | 67.0 | 61.0 | 63.0 | 4422491.0 |
| 20260624 | 76.0 | 81.0 | 71.0 | 72.0 | 4358680.0 |
| 20260623 | 66.0 | 78.0 | 64.0 | 78.0 | 6149749.0 |
| 20260622 | 68.0 | 69.0 | 63.0 | 66.0 | 2034800.0 |
| 20260619 | 63.0 | 70.0 | 61.0 | 66.0 | 3264652.0 |
| 20260618 | 72.0 | 72.0 | 67.0 | 67.0 | 2288382.0 |
| 20260617 | 76.0 | 77.0 | 71.0 | 71.0 | 1326007.0 |
| 20260616 | 76.0 | 78.0 | 72.0 | 73.0 | 3441092.0 |
| 20260615 | 78.0 | 79.0 | 76.0 | 78.0 | 1883645.0 |
| 20260612 | 86.0 | 87.0 | 78.0 | 86.0 | 7321372.0 |
| 20260611 | 103.0 | 106.0 | 94.0 | 96.0 | 2114339.0 |
| 20260610 | 93.0 | 102.0 | 91.0 | 96.0 | 3194726.0 |
| 20260609 | 94.0 | 103.0 | 86.0 | 88.0 | 4262699.0 |
| 20260608 | 108.0 | 110.0 | 95.0 | 109.0 | 4302569.0 |
| 20260605 | 88.0 | 95.0 | 86.0 | 91.0 | 3435473.0 |
| 20260604 | 83.0 | 85.0 | 79.0 | 82.0 | 1255885.0 |
| 20260602 | 79.0 | 86.0 | 76.0 | 79.0 | 2496006.0 |
| 20260601 | 88.0 | 88.0 | 78.0 | 80.0 | 3174271.0 |