history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
252710
252710| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 84.0 | 85.0 | 81.0 | 85.0 | 81802750.0 |
| 20260827 | 79.0 | 84.0 | 79.0 | 82.0 | 106991327.0 |
| 20260826 | 86.0 | 87.0 | 81.0 | 84.0 | 104728102.0 |
| 20260825 | 91.0 | 95.0 | 85.0 | 85.0 | 219457809.0 |
| 20260824 | 82.0 | 88.0 | 82.0 | 87.0 | 191808571.0 |
| 20260821 | 86.0 | 87.0 | 79.0 | 80.0 | 206825748.0 |
| 20260820 | 89.0 | 92.0 | 81.0 | 83.0 | 205902046.0 |
| 20260819 | 94.0 | 98.0 | 92.0 | 95.0 | 193140902.0 |
| 20260818 | 79.0 | 88.0 | 76.0 | 86.0 | 202582388.0 |
| 20260814 | 83.0 | 87.0 | 81.0 | 83.0 | 85835906.0 |
| 20260813 | 90.0 | 90.0 | 84.0 | 88.0 | 82610409.0 |
| 20260812 | 101.0 | 101.0 | 91.0 | 94.0 | 134043548.0 |
| 20260811 | 108.0 | 109.0 | 100.0 | 103.0 | 182429626.0 |
| 20260810 | 104.0 | 108.0 | 100.0 | 105.0 | 132191779.0 |
| 20260807 | 103.0 | 109.0 | 99.0 | 104.0 | 171541730.0 |
| 20260806 | 99.0 | 106.0 | 97.0 | 105.0 | 161824322.0 |
| 20260805 | 92.0 | 97.0 | 91.0 | 94.0 | 178616803.0 |
| 20260804 | 102.0 | 112.0 | 101.0 | 102.0 | 195365329.0 |
| 20260803 | 95.0 | 108.0 | 95.0 | 105.0 | 160530761.0 |
| 20260731 | 130.0 | 139.0 | 84.0 | 87.0 | 256926966.0 |
| 20260730 | 150.0 | 158.0 | 132.0 | 156.0 | 198616906.0 |
| 20260729 | 129.0 | 168.0 | 123.0 | 148.0 | 285717107.0 |
| 20260728 | 119.0 | 134.0 | 119.0 | 132.0 | 136293996.0 |
| 20260727 | 105.0 | 115.0 | 105.0 | 107.0 | 89575277.0 |
| 20260724 | 101.0 | 113.0 | 101.0 | 110.0 | 80025226.0 |
| 20260723 | 102.0 | 104.0 | 97.0 | 99.0 | 146328008.0 |
| 20260722 | 101.0 | 108.0 | 94.0 | 108.0 | 92927575.0 |
| 20260721 | 117.0 | 121.0 | 105.0 | 109.0 | 94699090.0 |
| 20260720 | 115.0 | 119.0 | 108.0 | 117.0 | 104537463.0 |
| 20260716 | 102.0 | 110.0 | 101.0 | 107.0 | 105289391.0 |
| 20260715 | 95.0 | 97.0 | 89.0 | 93.0 | 161454164.0 |
| 20260714 | 111.0 | 121.0 | 103.0 | 106.0 | 251724645.0 |
| 20260713 | 93.0 | 111.0 | 91.0 | 109.0 | 154065214.0 |
| 20260710 | 91.0 | 94.0 | 86.0 | 92.0 | 63943751.0 |
| 20260709 | 89.0 | 103.0 | 89.0 | 96.0 | 155339976.0 |
| 20260708 | 94.0 | 100.0 | 85.0 | 98.0 | 173738682.0 |
| 20260707 | 83.0 | 94.0 | 83.0 | 88.0 | 117943560.0 |
| 20260706 | 76.0 | 85.0 | 74.0 | 80.0 | 98518079.0 |
| 20260703 | 87.0 | 95.0 | 78.0 | 78.0 | 204448253.0 |
| 20260702 | 86.0 | 91.0 | 81.0 | 88.0 | 100210253.0 |
| 20260701 | 71.0 | 81.0 | 70.0 | 79.0 | 67717385.0 |
| 20260630 | 74.0 | 79.0 | 70.0 | 72.0 | 97194663.0 |
| 20260629 | 74.0 | 80.0 | 72.0 | 75.0 | 73533971.0 |
| 20260626 | 67.0 | 78.0 | 67.0 | 73.0 | 121977319.0 |
| 20260625 | 64.0 | 70.0 | 64.0 | 66.0 | 116677318.0 |
| 20260624 | 76.0 | 84.0 | 73.0 | 74.0 | 142254775.0 |
| 20260623 | 67.0 | 79.0 | 66.0 | 78.0 | 133697053.0 |
| 20260622 | 72.0 | 72.0 | 65.0 | 66.0 | 61882609.0 |
| 20260619 | 66.0 | 72.0 | 65.0 | 69.0 | 88224023.0 |
| 20260618 | 72.0 | 74.0 | 69.0 | 70.0 | 46658160.0 |
| 20260617 | 79.0 | 79.0 | 72.0 | 73.0 | 73339204.0 |
| 20260616 | 77.0 | 80.0 | 75.0 | 77.0 | 55140212.0 |
| 20260615 | 82.0 | 82.0 | 77.0 | 80.0 | 49588503.0 |
| 20260612 | 83.0 | 90.0 | 80.0 | 90.0 | 123627227.0 |
| 20260611 | 106.0 | 108.0 | 96.0 | 99.0 | 86233264.0 |
| 20260610 | 95.0 | 104.0 | 94.0 | 99.0 | 91964955.0 |
| 20260609 | 98.0 | 106.0 | 90.0 | 90.0 | 100039020.0 |
| 20260608 | 113.0 | 113.0 | 101.0 | 109.0 | 131034821.0 |
| 20260605 | 89.0 | 96.0 | 89.0 | 95.0 | 104285711.0 |
| 20260604 | 84.0 | 85.0 | 81.0 | 84.0 | 27332154.0 |