history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
253150
253150
| date |
open |
high |
low |
close |
volume |
| 20260825 |
182040.0 |
195715.0 |
175900.0 |
195715.0 |
128906.0 |
| 20260824 |
206265.0 |
206535.0 |
190715.0 |
195960.0 |
122776.0 |
| 20260821 |
196195.0 |
211565.0 |
196040.0 |
207595.0 |
112211.0 |
| 20260820 |
190580.0 |
206110.0 |
186180.0 |
202000.0 |
85686.0 |
| 20260819 |
180790.0 |
187740.0 |
175110.0 |
179380.0 |
56283.0 |
| 20260818 |
222895.0 |
228845.0 |
200970.0 |
205090.0 |
71944.0 |
| 20260814 |
211715.0 |
213660.0 |
204055.0 |
211095.0 |
28816.0 |
| 20260813 |
199075.0 |
206100.0 |
197685.0 |
200545.0 |
22719.0 |
| 20260812 |
177000.0 |
192255.0 |
175835.0 |
186370.0 |
15710.0 |
| 20260811 |
165215.0 |
176000.0 |
163340.0 |
171935.0 |
11209.0 |
| 20260810 |
170260.0 |
176000.0 |
165515.0 |
168470.0 |
50419.0 |
| 20260807 |
173975.0 |
177250.0 |
162900.0 |
168450.0 |
36009.0 |
| 20260806 |
182695.0 |
186850.0 |
167965.0 |
171190.0 |
46418.0 |
| 20260805 |
193305.0 |
195825.0 |
187940.0 |
190840.0 |
106763.0 |
| 20260804 |
178345.0 |
179325.0 |
161195.0 |
177220.0 |
299131.0 |
| 20260803 |
180900.0 |
180900.0 |
170240.0 |
173055.0 |
76365.0 |
| 20260731 |
149095.0 |
191620.0 |
149095.0 |
191385.0 |
25105.0 |
| 20260730 |
145070.0 |
161500.0 |
137410.0 |
139650.0 |
152118.0 |
| 20260729 |
169490.0 |
177700.0 |
121470.0 |
146610.0 |
162346.0 |
| 20260728 |
187815.0 |
190740.0 |
163835.0 |
166930.0 |
85764.0 |
| 20260727 |
217445.0 |
217445.0 |
200600.0 |
213400.0 |
42166.0 |
| 20260724 |
230965.0 |
232145.0 |
205400.0 |
209735.0 |
149442.0 |
| 20260723 |
231660.0 |
240800.0 |
226820.0 |
238610.0 |
163622.0 |
| 20260722 |
240625.0 |
246675.0 |
220410.0 |
220410.0 |
251942.0 |
| 20260721 |
201120.0 |
224665.0 |
196630.0 |
220075.0 |
245290.0 |
| 20260720 |
203730.0 |
222890.0 |
198550.0 |
202500.0 |
425956.0 |
| 20260716 |
234095.0 |
235400.0 |
215000.0 |
222575.0 |
132859.0 |
| 20260715 |
261950.0 |
270175.0 |
253990.0 |
257830.0 |
363149.0 |
| 20260714 |
224310.0 |
237455.0 |
202080.0 |
228775.0 |
373394.0 |
| 20260713 |
274745.0 |
282175.0 |
221695.0 |
224310.0 |
139252.0 |
| 20260710 |
287470.0 |
297290.0 |
276555.0 |
279945.0 |
216476.0 |
| 20260709 |
281740.0 |
285895.0 |
249865.0 |
265085.0 |
236957.0 |
| 20260708 |
277105.0 |
304500.0 |
258300.0 |
262420.0 |
12973.0 |
| 20260707 |
316680.0 |
318765.0 |
270365.0 |
294480.0 |
103971.0 |
| 20260706 |
338520.0 |
350590.0 |
308500.0 |
326490.0 |
95570.0 |
| 20260703 |
297440.0 |
334795.0 |
279085.0 |
332215.0 |
40871.0 |
| 20260702 |
311165.0 |
334030.0 |
293495.0 |
296280.0 |
47886.0 |
| 20260701 |
378060.0 |
378060.0 |
338740.0 |
352705.0 |
19327.0 |
| 20260630 |
367425.0 |
388050.0 |
349405.0 |
376180.0 |
27854.0 |
| 20260629 |
362460.0 |
375010.0 |
340710.0 |
362915.0 |
18635.0 |
| 20260626 |
407415.0 |
409305.0 |
342000.0 |
368615.0 |
25625.0 |
| 20260625 |
416775.0 |
430900.0 |
404465.0 |
421835.0 |
60589.0 |
| 20260624 |
358195.0 |
381510.0 |
338120.0 |
375330.0 |
50226.0 |
| 20260623 |
440510.0 |
444915.0 |
348060.0 |
348060.0 |
17731.0 |
| 20260622 |
421150.0 |
454615.0 |
418185.0 |
441315.0 |
12253.0 |
| 20260619 |
459000.0 |
465770.0 |
417370.0 |
436560.0 |
20512.0 |
| 20260618 |
405120.0 |
431900.0 |
405000.0 |
431900.0 |
13498.0 |
| 20260617 |
380655.0 |
405665.0 |
380310.0 |
404940.0 |
15681.0 |
| 20260616 |
389670.0 |
396500.0 |
375950.0 |
390825.0 |
21675.0 |
| 20260615 |
372200.0 |
381565.0 |
369440.0 |
374085.0 |
4713.0 |
| 20260612 |
354900.0 |
366275.0 |
335285.0 |
335285.0 |
7536.0 |
| 20260611 |
279110.0 |
309250.0 |
278435.0 |
303305.0 |
11380.0 |
| 20260610 |
324080.0 |
327175.0 |
289520.0 |
308630.0 |
9043.0 |
| 20260609 |
315380.0 |
342325.0 |
300000.0 |
341520.0 |
39701.0 |
| 20260608 |
342990.0 |
342990.0 |
285000.0 |
290290.0 |
80738.0 |
| 20260605 |
365990.0 |
370020.0 |
339175.0 |
353595.0 |
12648.0 |
| 20260604 |
393955.0 |
409090.0 |
391195.0 |
398905.0 |
6945.0 |
| 20260602 |
420815.0 |
471850.0 |
380020.0 |
410935.0 |
6878.0 |
| 20260601 |
378610.0 |
419920.0 |
378610.0 |
414995.0 |
1114.0 |
| 20260529 |
372695.0 |
378425.0 |
363845.0 |
377480.0 |
750.0 |
