history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
520099
520099| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 3855.0 | 4010.0 | 3780.0 | 4010.0 | 4029158.0 |
| 20260827 | 3705.0 | 3940.0 | 3665.0 | 3775.0 | 5021564.0 |
| 20260826 | 4030.0 | 4100.0 | 3860.0 | 3965.0 | 6249533.0 |
| 20260825 | 4435.0 | 4655.0 | 3970.0 | 3980.0 | 7596331.0 |
| 20260824 | 3880.0 | 4200.0 | 3840.0 | 4180.0 | 7011327.0 |
| 20260821 | 3960.0 | 4005.0 | 3800.0 | 3885.0 | 6996841.0 |
| 20260820 | 4155.0 | 4300.0 | 3795.0 | 3855.0 | 8688988.0 |
| 20260819 | 4560.0 | 4650.0 | 4270.0 | 4550.0 | 6600284.0 |
| 20260818 | 3750.0 | 4150.0 | 3550.0 | 4070.0 | 9338592.0 |
| 20260814 | 3865.0 | 4230.0 | 3850.0 | 4010.0 | 6145625.0 |
| 20260813 | 4230.0 | 4280.0 | 4060.0 | 4200.0 | 5947671.0 |
| 20260812 | 4900.0 | 4980.0 | 4415.0 | 4555.0 | 3767749.0 |
| 20260811 | 5395.0 | 5510.0 | 4945.0 | 5000.0 | 5816687.0 |
| 20260810 | 5440.0 | 5590.0 | 5100.0 | 5245.0 | 6479473.0 |
| 20260807 | 5200.0 | 5800.0 | 5000.0 | 5645.0 | 8722451.0 |
| 20260806 | 4955.0 | 5400.0 | 4880.0 | 5350.0 | 5609567.0 |
| 20260805 | 4635.0 | 4870.0 | 4550.0 | 4695.0 | 6591249.0 |
| 20260804 | 5005.0 | 5760.0 | 4950.0 | 5145.0 | 5912563.0 |
| 20260803 | 5160.0 | 5440.0 | 5055.0 | 5330.0 | 3584641.0 |
| 20260731 | 6000.0 | 6700.0 | 4660.0 | 4715.0 | 3281450.0 |
| 20260730 | 9965.0 | 10650.0 | 8700.0 | 10330.0 | 667606.0 |
| 20260729 | 7900.0 | 10950.0 | 7550.0 | 9550.0 | 879881.0 |
| 20260728 | 7415.0 | 8160.0 | 7375.0 | 8130.0 | 222902.0 |
| 20260727 | 6420.0 | 7000.0 | 6400.0 | 6400.0 | 267475.0 |
| 20260724 | 5955.0 | 6810.0 | 5955.0 | 6750.0 | 213722.0 |
| 20260723 | 5905.0 | 6285.0 | 5735.0 | 5810.0 | 339036.0 |
| 20260722 | 5365.0 | 6310.0 | 5265.0 | 6310.0 | 341688.0 |
| 20260721 | 6565.0 | 6785.0 | 5940.0 | 6110.0 | 228029.0 |
| 20260720 | 6440.0 | 6650.0 | 5835.0 | 6560.0 | 422617.0 |
| 20260716 | 5495.0 | 5950.0 | 5495.0 | 5930.0 | 287421.0 |
| 20260715 | 5180.0 | 5330.0 | 4695.0 | 4970.0 | 530302.0 |
| 20260714 | 6430.0 | 7220.0 | 5925.0 | 6120.0 | 738382.0 |
| 20260713 | 5425.0 | 6425.0 | 5105.0 | 6400.0 | 548017.0 |
| 20260710 | 5205.0 | 5665.0 | 4905.0 | 5280.0 | 452706.0 |
| 20260709 | 5710.0 | 6235.0 | 5300.0 | 5695.0 | 711050.0 |
| 20260708 | 5930.0 | 6230.0 | 5250.0 | 6220.0 | 709933.0 |
| 20260707 | 5090.0 | 5875.0 | 4995.0 | 5500.0 | 443414.0 |
| 20260706 | 4625.0 | 5195.0 | 4515.0 | 4915.0 | 278306.0 |
| 20260703 | 5360.0 | 5950.0 | 4620.0 | 4675.0 | 781474.0 |
| 20260702 | 4890.0 | 5410.0 | 4780.0 | 5365.0 | 670155.0 |
| 20260701 | 4050.0 | 4445.0 | 3990.0 | 4300.0 | 174153.0 |
| 20260630 | 4295.0 | 4455.0 | 3960.0 | 4110.0 | 151858.0 |
| 20260629 | 4225.0 | 4560.0 | 4200.0 | 4340.0 | 332829.0 |
| 20260626 | 3905.0 | 4405.0 | 3820.0 | 4200.0 | 754398.0 |
| 20260625 | 3755.0 | 4090.0 | 3705.0 | 3800.0 | 400160.0 |
| 20260624 | 4380.0 | 4860.0 | 4190.0 | 4405.0 | 1353187.0 |
| 20260623 | 3805.0 | 4640.0 | 3775.0 | 4630.0 | 1190535.0 |
| 20260622 | 4260.0 | 4260.0 | 3730.0 | 3750.0 | 601625.0 |
| 20260619 | 3755.0 | 4320.0 | 3745.0 | 4100.0 | 810703.0 |
| 20260618 | 4275.0 | 4330.0 | 3990.0 | 4065.0 | 275216.0 |
| 20260617 | 4700.0 | 4700.0 | 4290.0 | 4290.0 | 346657.0 |
| 20260616 | 4320.0 | 4680.0 | 4285.0 | 4530.0 | 134785.0 |
| 20260615 | 4335.0 | 4545.0 | 4320.0 | 4490.0 | 331700.0 |
| 20260612 | 4595.0 | 4750.0 | 4250.0 | 4700.0 | 1644161.0 |
| 20260611 | 6410.0 | 6580.0 | 5420.0 | 5485.0 | 557867.0 |
| 20260610 | 5825.0 | 6297.0 | 5355.0 | 6050.0 | 1257729.0 |
| 20260609 | 6245.0 | 6625.0 | 5435.0 | 5540.0 | 525319.0 |
| 20260608 | 7215.0 | 7240.0 | 6440.0 | 7160.0 | 657603.0 |
| 20260605 | 5880.0 | 6180.0 | 5630.0 | 6040.0 | 642089.0 |
| 20260604 | 5695.0 | 5735.0 | 5130.0 | 5320.0 | 340945.0 |