history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
520101
520101| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 10185.0 | 10410.0 | 9570.0 | 9570.0 | 492305.0 |
| 20260827 | 11000.0 | 11170.0 | 10265.0 | 10485.0 | 56662.0 |
| 20260826 | 9770.0 | 10520.0 | 9720.0 | 10010.0 | 104230.0 |
| 20260825 | 8945.0 | 9960.0 | 8500.0 | 9870.0 | 85434.0 |
| 20260824 | 11060.0 | 11285.0 | 9830.0 | 9870.0 | 163618.0 |
| 20260821 | 9905.0 | 11000.0 | 9835.0 | 10505.0 | 109233.0 |
| 20260820 | 8985.0 | 10355.0 | 8930.0 | 10065.0 | 126867.0 |
| 20260819 | 8435.0 | 8710.0 | 7880.0 | 8035.0 | 123671.0 |
| 20260818 | 10855.0 | 11500.0 | 9790.0 | 9955.0 | 66108.0 |
| 20260814 | 10355.0 | 10355.0 | 9610.0 | 9755.0 | 51742.0 |
| 20260813 | 9150.0 | 9595.0 | 9050.0 | 9135.0 | 116829.0 |
| 20260812 | 7620.0 | 8650.0 | 7575.0 | 8220.0 | 164686.0 |
| 20260811 | 7050.0 | 7680.0 | 6865.0 | 7405.0 | 138881.0 |
| 20260810 | 7600.0 | 7995.0 | 7115.0 | 7345.0 | 154218.0 |
| 20260807 | 8425.0 | 8630.0 | 7260.0 | 7345.0 | 187737.0 |
| 20260806 | 9430.0 | 9510.0 | 8000.0 | 8165.0 | 101051.0 |
| 20260805 | 10415.0 | 10680.0 | 10135.0 | 10275.0 | 94351.0 |
| 20260804 | 9725.0 | 9815.0 | 8155.0 | 9220.0 | 165195.0 |
| 20260803 | 10075.0 | 10075.0 | 9080.0 | 9125.0 | 92237.0 |
| 20260731 | 6965.0 | 11095.0 | 6940.0 | 11055.0 | 332655.0 |
| 20260730 | 7435.0 | 8450.0 | 6580.0 | 6940.0 | 1218376.0 |
| 20260729 | 9875.0 | 10540.0 | 5935.0 | 7840.0 | 1169633.0 |
| 20260728 | 11295.0 | 11590.0 | 9690.0 | 9690.0 | 570278.0 |
| 20260727 | 13635.0 | 13780.0 | 12140.0 | 13700.0 | 685037.0 |
| 20260724 | 15135.0 | 15135.0 | 12835.0 | 12910.0 | 653352.0 |
| 20260723 | 15365.0 | 15900.0 | 14000.0 | 15470.0 | 875609.0 |
| 20260722 | 16520.0 | 16800.0 | 14115.0 | 14120.0 | 329741.0 |
| 20260721 | 13245.0 | 14935.0 | 12690.0 | 14215.0 | 673440.0 |
| 20260720 | 13410.0 | 15100.0 | 12970.0 | 13135.0 | 802865.0 |
| 20260716 | 15530.0 | 15735.0 | 14010.0 | 14335.0 | 774574.0 |
| 20260715 | 19235.0 | 20100.0 | 18455.0 | 18655.0 | 502294.0 |
| 20260714 | 14430.0 | 16210.0 | 12125.0 | 15835.0 | 1136616.0 |
| 20260713 | 20025.0 | 20595.0 | 14700.0 | 14750.0 | 634114.0 |
| 20260710 | 23140.0 | 23220.0 | 21160.0 | 21295.0 | 566994.0 |
| 20260709 | 22380.0 | 22985.0 | 19740.0 | 21470.0 | 438140.0 |
| 20260708 | 20230.0 | 24465.0 | 19400.0 | 19400.0 | 568582.0 |
| 20260707 | 24265.0 | 24895.0 | 19375.0 | 21910.0 | 1624756.0 |
| 20260706 | 27045.0 | 28295.0 | 23870.0 | 24960.0 | 1090463.0 |
| 20260703 | 22560.0 | 27250.0 | 19155.0 | 26700.0 | 1254761.0 |
| 20260702 | 26135.0 | 28255.0 | 22265.0 | 22415.0 | 920124.0 |
| 20260701 | 33740.0 | 35900.0 | 29525.0 | 30980.0 | 647716.0 |
| 20260630 | 32160.0 | 35530.0 | 30555.0 | 33270.0 | 455220.0 |
| 20260629 | 33070.0 | 34205.0 | 29900.0 | 32735.0 | 803611.0 |
| 20260626 | 38745.0 | 40015.0 | 31845.0 | 33850.0 | 843831.0 |
| 20260625 | 39045.0 | 42375.0 | 36500.0 | 40630.0 | 597000.0 |
| 20260624 | 33300.0 | 35250.0 | 29120.0 | 32170.0 | 841739.0 |
| 20260623 | 42160.0 | 42870.0 | 31125.0 | 31655.0 | 897427.0 |
| 20260622 | 37130.0 | 42935.0 | 37130.0 | 42155.0 | 646542.0 |
| 20260619 | 39770.0 | 41355.0 | 35985.0 | 37910.0 | 898356.0 |
| 20260618 | 32850.0 | 37130.0 | 32705.0 | 35770.0 | 533259.0 |
| 20260617 | 27485.0 | 31750.0 | 27485.0 | 31710.0 | 584682.0 |
| 20260616 | 28435.0 | 28740.0 | 26245.0 | 28350.0 | 581265.0 |
| 20260615 | 26000.0 | 26930.0 | 25790.0 | 26225.0 | 610762.0 |
| 20260612 | 26315.0 | 26500.0 | 23245.0 | 23245.0 | 865205.0 |
| 20260611 | 19620.0 | 23515.0 | 19335.0 | 22190.0 | 1235240.0 |
| 20260610 | 23400.0 | 24100.0 | 19970.0 | 21150.0 | 1010491.0 |
| 20260609 | 21795.0 | 25105.0 | 20690.0 | 24945.0 | 928624.0 |
| 20260608 | 17705.0 | 22355.0 | 17705.0 | 18935.0 | 948126.0 |
| 20260605 | 24670.0 | 25500.0 | 22550.0 | 22550.0 | 780562.0 |
| 20260604 | 27780.0 | 29135.0 | 27600.0 | 28405.0 | 470150.0 |