history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
리센스메디컬
394420| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260819 | 11850.0 | 13000.0 | 11020.0 | 12410.0 | 255116.0 |
| 20260818 | 11830.0 | 12480.0 | 11420.0 | 11960.0 | 225156.0 |
| 20260814 | 11630.0 | 11790.0 | 11160.0 | 11730.0 | 100357.0 |
| 20260813 | 11240.0 | 12360.0 | 10790.0 | 11620.0 | 251061.0 |
| 20260812 | 11120.0 | 11220.0 | 10650.0 | 10920.0 | 36166.0 |
| 20260811 | 10900.0 | 11180.0 | 10510.0 | 11110.0 | 67764.0 |
| 20260810 | 10740.0 | 11660.0 | 10640.0 | 10930.0 | 108517.0 |
| 20260807 | 10560.0 | 11290.0 | 10110.0 | 10790.0 | 78828.0 |
| 20260806 | 11140.0 | 11430.0 | 10390.0 | 10950.0 | 83466.0 |
| 20260805 | 10540.0 | 11150.0 | 10220.0 | 10890.0 | 88896.0 |
| 20260804 | 9280.0 | 10890.0 | 9280.0 | 10540.0 | 125386.0 |
| 20260803 | 8880.0 | 10080.0 | 8600.0 | 9470.0 | 179999.0 |
| 20260731 | 8430.0 | 9140.0 | 8420.0 | 8970.0 | 157804.0 |
| 20260730 | 8600.0 | 9100.0 | 8060.0 | 8190.0 | 94081.0 |
| 20260729 | 9930.0 | 10330.0 | 8320.0 | 8890.0 | 237090.0 |
| 20260728 | 10720.0 | 10720.0 | 9690.0 | 9930.0 | 97775.0 |
| 20260727 | 11300.0 | 11890.0 | 10630.0 | 11000.0 | 120469.0 |
| 20260724 | 11820.0 | 12480.0 | 10990.0 | 11020.0 | 92390.0 |
| 20260723 | 11400.0 | 12130.0 | 11150.0 | 12000.0 | 85371.0 |
| 20260722 | 11590.0 | 11850.0 | 10900.0 | 11290.0 | 154965.0 |
| 20260721 | 11270.0 | 11690.0 | 10820.0 | 11500.0 | 91549.0 |
| 20260720 | 11960.0 | 11960.0 | 10550.0 | 11280.0 | 260356.0 |
| 20260716 | 13480.0 | 13480.0 | 11400.0 | 12080.0 | 131627.0 |
| 20260715 | 13000.0 | 14220.0 | 13000.0 | 13500.0 | 166911.0 |
| 20260714 | 14000.0 | 14500.0 | 12420.0 | 12740.0 | 148789.0 |
| 20260713 | 14400.0 | 15370.0 | 13620.0 | 13970.0 | 226759.0 |
| 20260710 | 13600.0 | 14650.0 | 13470.0 | 14220.0 | 266498.0 |
| 20260709 | 13950.0 | 15210.0 | 13430.0 | 13600.0 | 226769.0 |
| 20260708 | 16160.0 | 16170.0 | 13570.0 | 14080.0 | 326181.0 |
| 20260707 | 17060.0 | 17660.0 | 15430.0 | 16160.0 | 223092.0 |
| 20260706 | 17000.0 | 17500.0 | 15640.0 | 17070.0 | 238575.0 |
| 20260703 | 18300.0 | 18610.0 | 16400.0 | 16800.0 | 249802.0 |
| 20260702 | 18300.0 | 19850.0 | 17330.0 | 18740.0 | 386357.0 |
| 20260701 | 16100.0 | 17900.0 | 15350.0 | 17900.0 | 298496.0 |
| 20260630 | 17480.0 | 17480.0 | 15400.0 | 16220.0 | 701441.0 |
| 20260629 | 15980.0 | 20700.0 | 15620.0 | 20100.0 | 248289.0 |
| 20260626 | 18050.0 | 18360.0 | 15350.0 | 15940.0 | 229996.0 |
| 20260625 | 21950.0 | 21950.0 | 18000.0 | 18360.0 | 190245.0 |
| 20260624 | 21400.0 | 21950.0 | 20350.0 | 21500.0 | 120523.0 |
| 20260623 | 22250.0 | 24650.0 | 21100.0 | 21400.0 | 338129.0 |
| 20260622 | 21950.0 | 23700.0 | 21450.0 | 22250.0 | 193843.0 |
| 20260619 | 22000.0 | 24150.0 | 21300.0 | 22300.0 | 253991.0 |
| 20260618 | 21050.0 | 22550.0 | 20300.0 | 22000.0 | 290627.0 |
| 20260617 | 18990.0 | 22700.0 | 17880.0 | 21300.0 | 550358.0 |
| 20260616 | 18300.0 | 19560.0 | 17910.0 | 18750.0 | 125280.0 |
| 20260615 | 17500.0 | 18380.0 | 16880.0 | 18300.0 | 183232.0 |
| 20260612 | 18440.0 | 18870.0 | 17080.0 | 17250.0 | 215102.0 |
| 20260611 | 18670.0 | 19390.0 | 17900.0 | 18150.0 | 180508.0 |
| 20260610 | 19200.0 | 19680.0 | 17900.0 | 18700.0 | 57328.0 |
| 20260609 | 18500.0 | 19840.0 | 17810.0 | 19250.0 | 186362.0 |
| 20260608 | 18060.0 | 19330.0 | 18000.0 | 18490.0 | 219604.0 |
| 20260605 | 21500.0 | 21950.0 | 20300.0 | 20300.0 | 95085.0 |
| 20260604 | 20650.0 | 22700.0 | 20050.0 | 22250.0 | 206197.0 |
| 20260602 | 22350.0 | 22500.0 | 20450.0 | 21050.0 | 408421.0 |
| 20260601 | 26300.0 | 26850.0 | 22900.0 | 22900.0 | 354688.0 |
| 20260529 | 28550.0 | 29000.0 | 25300.0 | 26300.0 | 385923.0 |
| 20260528 | 28500.0 | 29500.0 | 27400.0 | 28300.0 | 231828.0 |
| 20260527 | 27800.0 | 29800.0 | 25950.0 | 28500.0 | 338264.0 |
| 20260526 | 29200.0 | 29900.0 | 28200.0 | 28250.0 | 270612.0 |
| 20260522 | 27450.0 | 31000.0 | 27350.0 | 29200.0 | 417419.0 |