history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
253230
253230| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 79.0 | 80.0 | 75.0 | 78.0 | 1152641.0 |
| 20260825 | 84.0 | 88.0 | 79.0 | 79.0 | 2242587.0 |
| 20260824 | 75.0 | 81.0 | 75.0 | 80.0 | 3662146.0 |
| 20260821 | 79.0 | 82.0 | 73.0 | 75.0 | 3030720.0 |
| 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 |