history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
261260
261260| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260821 | 5260.0 | 5340.0 | 5255.0 | 5300.0 | 440676.0 |
| 20260820 | 5260.0 | 5305.0 | 5220.0 | 5245.0 | 370938.0 |
| 20260819 | 5095.0 | 5225.0 | 5095.0 | 5210.0 | 741816.0 |
| 20260818 | 5080.0 | 5135.0 | 5080.0 | 5100.0 | 331845.0 |
| 20260814 | 5075.0 | 5100.0 | 5050.0 | 5070.0 | 360726.0 |
| 20260813 | 5080.0 | 5120.0 | 5055.0 | 5055.0 | 274271.0 |
| 20260812 | 5100.0 | 5115.0 | 5070.0 | 5080.0 | 227380.0 |
| 20260811 | 5065.0 | 5110.0 | 5055.0 | 5075.0 | 136333.0 |
| 20260810 | 5115.0 | 5130.0 | 5070.0 | 5075.0 | 236485.0 |
| 20260807 | 5020.0 | 5075.0 | 5015.0 | 5075.0 | 374221.0 |
| 20260806 | 5035.0 | 5085.0 | 5020.0 | 5020.0 | 370301.0 |
| 20260805 | 4970.0 | 5040.0 | 4970.0 | 5020.0 | 824223.0 |
| 20260804 | 4965.0 | 5045.0 | 4955.0 | 4965.0 | 495394.0 |
| 20260803 | 4940.0 | 5005.0 | 4935.0 | 4975.0 | 208934.0 |
| 20260731 | 4835.0 | 5005.0 | 4835.0 | 4995.0 | 438224.0 |
| 20260730 | 4890.0 | 4940.0 | 4860.0 | 4930.0 | 335363.0 |
| 20260729 | 4805.0 | 4890.0 | 4795.0 | 4870.0 | 526751.0 |
| 20260728 | 4730.0 | 4770.0 | 4700.0 | 4760.0 | 493365.0 |
| 20260727 | 4785.0 | 4795.0 | 4720.0 | 4725.0 | 146767.0 |
| 20260724 | 4685.0 | 4765.0 | 4680.0 | 4730.0 | 331146.0 |
| 20260723 | 4670.0 | 4745.0 | 4665.0 | 4730.0 | 635214.0 |
| 20260722 | 4650.0 | 4665.0 | 4625.0 | 4650.0 | 206588.0 |
| 20260721 | 4675.0 | 4715.0 | 4650.0 | 4695.0 | 463028.0 |
| 20260720 | 4590.0 | 4665.0 | 4580.0 | 4665.0 | 306093.0 |
| 20260716 | 4605.0 | 4647.0 | 4595.0 | 4645.0 | 407967.0 |
| 20260715 | 4595.0 | 4620.0 | 4572.0 | 4605.0 | 409411.0 |
| 20260714 | 4540.0 | 4605.0 | 4530.0 | 4560.0 | 966052.0 |
| 20260713 | 4530.0 | 4545.0 | 4475.0 | 4505.0 | 230054.0 |
| 20260710 | 4485.0 | 4530.0 | 4460.0 | 4515.0 | 1196242.0 |
| 20260709 | 4510.0 | 4550.0 | 4480.0 | 4485.0 | 582810.0 |
| 20260708 | 4405.0 | 4525.0 | 4405.0 | 4525.0 | 1164561.0 |
| 20260707 | 4355.0 | 4415.0 | 4355.0 | 4375.0 | 640573.0 |
| 20260706 | 4355.0 | 4375.0 | 4315.0 | 4350.0 | 588043.0 |
| 20260703 | 4275.0 | 4365.0 | 4260.0 | 4365.0 | 2297995.0 |
| 20260702 | 4240.0 | 4250.0 | 4215.0 | 4230.0 | 1203511.0 |
| 20260701 | 4265.0 | 4265.0 | 4210.0 | 4240.0 | 1224258.0 |
| 20260630 | 4300.0 | 4300.0 | 4260.0 | 4275.0 | 1169795.0 |
| 20260629 | 4315.0 | 4325.0 | 4275.0 | 4290.0 | 598371.0 |
| 20260626 | 4280.0 | 4340.0 | 4255.0 | 4340.0 | 954762.0 |
| 20260625 | 4300.0 | 4305.0 | 4260.0 | 4295.0 | 838367.0 |
| 20260624 | 4330.0 | 4340.0 | 4300.0 | 4305.0 | 585492.0 |
| 20260623 | 4320.0 | 4350.0 | 4300.0 | 4305.0 | 681803.0 |
| 20260622 | 4355.0 | 4370.0 | 4315.0 | 4330.0 | 326477.0 |
| 20260619 | 4345.0 | 4395.0 | 4315.0 | 4375.0 | 856681.0 |
| 20260618 | 4400.0 | 4430.0 | 4395.0 | 4395.0 | 540228.0 |
| 20260617 | 4460.0 | 4485.0 | 4455.0 | 4475.0 | 761420.0 |
| 20260616 | 4425.0 | 4440.0 | 4405.0 | 4435.0 | 575667.0 |
| 20260615 | 4450.0 | 4475.0 | 4420.0 | 4435.0 | 580221.0 |
| 20260612 | 4415.0 | 4415.0 | 4370.0 | 4385.0 | 358329.0 |
| 20260611 | 4375.0 | 4380.0 | 4345.0 | 4355.0 | 378224.0 |
| 20260610 | 4420.0 | 4460.0 | 4395.0 | 4405.0 | 485118.0 |
| 20260609 | 4320.0 | 4485.0 | 4320.0 | 4470.0 | 1942335.0 |
| 20260608 | 4200.0 | 4340.0 | 4200.0 | 4340.0 | 1360114.0 |
| 20260605 | 4360.0 | 4370.0 | 4270.0 | 4325.0 | 2238791.0 |
| 20260604 | 4390.0 | 4425.0 | 4380.0 | 4385.0 | 1401765.0 |
| 20260602 | 4490.0 | 4505.0 | 4440.0 | 4460.0 | 1583241.0 |
| 20260601 | 4515.0 | 4540.0 | 4452.0 | 4520.0 | 1560940.0 |
| 20260529 | 4580.0 | 4590.0 | 4525.0 | 4525.0 | 675977.0 |
| 20260528 | 4525.0 | 4545.0 | 4495.0 | 4540.0 | 543639.0 |
| 20260527 | 4520.0 | 4565.0 | 4510.0 | 4545.0 | 626706.0 |