history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
253230
253230
| date |
open |
high |
low |
close |
volume |
| 20260821 |
79.0 |
82.0 |
73.0 |
75.0 |
3006320.0 |
| 20260820 |
83.0 |
85.0 |
76.0 |
78.0 |
3907928.0 |
| 20260819 |
86.0 |
89.0 |
84.0 |
88.0 |
5642882.0 |
| 20260818 |
72.0 |
80.0 |
71.0 |
79.0 |
6470103.0 |
| 20260814 |
77.0 |
80.0 |
74.0 |
76.0 |
3853704.0 |
| 20260813 |
84.0 |
84.0 |
78.0 |
81.0 |
3498904.0 |
| 20260812 |
95.0 |
95.0 |
84.0 |
88.0 |
3495458.0 |
| 20260811 |
97.0 |
100.0 |
92.0 |
95.0 |
2732549.0 |
| 20260810 |
94.0 |
97.0 |
89.0 |
95.0 |
1474340.0 |
| 20260807 |
96.0 |
99.0 |
93.0 |
97.0 |
3147984.0 |
| 20260806 |
91.0 |
97.0 |
88.0 |
97.0 |
6052960.0 |
| 20260805 |
85.0 |
89.0 |
84.0 |
87.0 |
5171976.0 |
| 20260804 |
93.0 |
103.0 |
93.0 |
95.0 |
4413301.0 |
| 20260803 |
91.0 |
97.0 |
90.0 |
96.0 |
5642970.0 |
| 20260731 |
95.0 |
105.0 |
85.0 |
86.0 |
10258298.0 |
| 20260730 |
133.0 |
144.0 |
121.0 |
141.0 |
4356176.0 |
| 20260729 |
125.0 |
153.0 |
111.0 |
136.0 |
5778615.0 |
| 20260728 |
111.0 |
122.0 |
108.0 |
121.0 |
4703688.0 |
| 20260727 |
95.0 |
105.0 |
95.0 |
99.0 |
1413286.0 |
| 20260724 |
93.0 |
102.0 |
93.0 |
101.0 |
2284426.0 |
| 20260723 |
95.0 |
95.0 |
90.0 |
91.0 |
1112049.0 |
| 20260722 |
89.0 |
98.0 |
87.0 |
98.0 |
1872880.0 |
| 20260721 |
106.0 |
109.0 |
96.0 |
100.0 |
1329558.0 |
| 20260720 |
105.0 |
108.0 |
97.0 |
106.0 |
2424159.0 |
| 20260716 |
94.0 |
100.0 |
92.0 |
98.0 |
3404588.0 |
| 20260715 |
88.0 |
89.0 |
83.0 |
86.0 |
3729140.0 |
| 20260714 |
100.0 |
108.0 |
94.0 |
99.0 |
4366280.0 |
| 20260713 |
85.0 |
100.0 |
82.0 |
99.0 |
5503751.0 |
| 20260710 |
82.0 |
85.0 |
79.0 |
84.0 |
3478376.0 |
| 20260709 |
84.0 |
93.0 |
82.0 |
88.0 |
2859514.0 |
| 20260708 |
95.0 |
95.0 |
77.0 |
90.0 |
12816546.0 |
| 20260707 |
76.0 |
86.0 |
76.0 |
82.0 |
2694603.0 |
| 20260706 |
73.0 |
79.0 |
67.0 |
75.0 |
1404101.0 |
| 20260703 |
82.0 |
89.0 |
71.0 |
74.0 |
5581137.0 |
| 20260702 |
77.0 |
84.0 |
74.0 |
81.0 |
8109864.0 |
| 20260701 |
66.0 |
72.0 |
65.0 |
68.0 |
2841934.0 |
| 20260630 |
70.0 |
71.0 |
65.0 |
67.0 |
1148370.0 |
| 20260629 |
69.0 |
73.0 |
65.0 |
69.0 |
3646298.0 |
| 20260626 |
62.0 |
71.0 |
62.0 |
69.0 |
4566465.0 |
| 20260625 |
59.0 |
64.0 |
58.0 |
61.0 |
5018830.0 |
| 20260624 |
73.0 |
76.0 |
67.0 |
69.0 |
4850243.0 |
| 20260623 |
63.0 |
73.0 |
63.0 |
72.0 |
5081092.0 |
| 20260622 |
67.0 |
67.0 |
60.0 |
62.0 |
2099980.0 |
| 20260619 |
62.0 |
67.0 |
60.0 |
64.0 |
4543023.0 |
| 20260618 |
70.0 |
70.0 |
63.0 |
63.0 |
5782907.0 |
| 20260617 |
75.0 |
75.0 |
68.0 |
68.0 |
2358937.0 |
| 20260616 |
73.0 |
75.0 |
71.0 |
71.0 |
4306669.0 |
| 20260615 |
77.0 |
78.0 |
75.0 |
76.0 |
3982331.0 |
| 20260612 |
80.0 |
96.0 |
76.0 |
84.0 |
6390926.0 |
| 20260611 |
98.0 |
100.0 |
89.0 |
91.0 |
3137146.0 |
| 20260610 |
90.0 |
96.0 |
86.0 |
90.0 |
5490640.0 |
| 20260609 |
92.0 |
98.0 |
85.0 |
85.0 |
4603708.0 |
| 20260608 |
102.0 |
103.0 |
91.0 |
100.0 |
11681472.0 |
| 20260605 |
85.0 |
90.0 |
83.0 |
86.0 |
6544576.0 |
| 20260604 |
81.0 |
82.0 |
78.0 |
80.0 |
2349992.0 |
| 20260602 |
79.0 |
91.0 |
77.0 |
77.0 |
9025934.0 |
| 20260601 |
83.0 |
84.0 |
78.0 |
79.0 |
3677342.0 |
| 20260529 |
88.0 |
89.0 |
84.0 |
86.0 |
4007433.0 |
| 20260528 |
94.0 |
100.0 |
89.0 |
92.0 |
7065881.0 |
| 20260527 |
91.0 |
93.0 |
86.0 |
93.0 |
4180126.0 |
