history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
520102
520102| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 24610.0 | 25060.0 | 24095.0 | 25015.0 | 1001431.0 |
| 20260827 | 23230.0 | 24555.0 | 23220.0 | 24110.0 | 1357669.0 |
| 20260826 | 25390.0 | 25675.0 | 24140.0 | 24790.0 | 1051550.0 |
| 20260825 | 27110.0 | 28035.0 | 25275.0 | 25275.0 | 703371.0 |
| 20260824 | 24165.0 | 25950.0 | 24155.0 | 25655.0 | 556984.0 |
| 20260821 | 25400.0 | 25510.0 | 23530.0 | 23915.0 | 1106212.0 |
| 20260820 | 26500.0 | 27275.0 | 24100.0 | 24745.0 | 1216687.0 |
| 20260819 | 28100.0 | 28830.0 | 27265.0 | 28290.0 | 638774.0 |
| 20260818 | 23080.0 | 25665.0 | 22380.0 | 25090.0 | 647885.0 |
| 20260814 | 24300.0 | 25330.0 | 24070.0 | 24440.0 | 405891.0 |
| 20260813 | 26000.0 | 26205.0 | 24890.0 | 25725.0 | 476662.0 |
| 20260812 | 29590.0 | 29800.0 | 26870.0 | 27865.0 | 456587.0 |
| 20260811 | 31655.0 | 32060.0 | 29585.0 | 30435.0 | 351981.0 |
| 20260810 | 30770.0 | 31660.0 | 29700.0 | 31075.0 | 250187.0 |
| 20260807 | 30050.0 | 32125.0 | 29395.0 | 31070.0 | 322393.0 |
| 20260806 | 28870.0 | 31130.0 | 27735.0 | 30655.0 | 504422.0 |
| 20260805 | 27335.0 | 28365.0 | 26955.0 | 27735.0 | 531353.0 |
| 20260804 | 30055.0 | 33000.0 | 29785.0 | 30190.0 | 445703.0 |
| 20260803 | 29665.0 | 31270.0 | 29575.0 | 30810.0 | 288881.0 |
| 20260731 | 30225.0 | 32710.0 | 25000.0 | 26185.0 | 556852.0 |
| 20260730 | 43405.0 | 45745.0 | 38500.0 | 45000.0 | 246022.0 |
| 20260729 | 37850.0 | 48760.0 | 35880.0 | 43165.0 | 513965.0 |
| 20260728 | 35255.0 | 38820.0 | 34780.0 | 38390.0 | 179795.0 |
| 20260727 | 30630.0 | 33500.0 | 30630.0 | 31385.0 | 236162.0 |
| 20260724 | 29425.0 | 32565.0 | 29395.0 | 32070.0 | 316668.0 |
| 20260723 | 29570.0 | 30285.0 | 28300.0 | 28610.0 | 521945.0 |
| 20260722 | 28110.0 | 31330.0 | 27465.0 | 31330.0 | 373640.0 |
| 20260721 | 34180.0 | 35250.0 | 30400.0 | 31565.0 | 375679.0 |
| 20260720 | 34045.0 | 34750.0 | 31410.0 | 34250.0 | 486471.0 |
| 20260716 | 30275.0 | 32200.0 | 28400.0 | 31475.0 | 250830.0 |
| 20260715 | 27135.0 | 28255.0 | 25950.0 | 27605.0 | 775261.0 |
| 20260714 | 32285.0 | 35500.0 | 30360.0 | 31620.0 | 594567.0 |
| 20260713 | 27380.0 | 32440.0 | 26575.0 | 32170.0 | 348894.0 |
| 20260710 | 26070.0 | 27260.0 | 25020.0 | 27005.0 | 498661.0 |
| 20260709 | 26480.0 | 30190.0 | 26155.0 | 28315.0 | 536744.0 |
| 20260708 | 27530.0 | 29245.0 | 24905.0 | 28715.0 | 393040.0 |
| 20260707 | 24530.0 | 27700.0 | 24195.0 | 25945.0 | 978944.0 |
| 20260706 | 22585.0 | 25065.0 | 21850.0 | 23640.0 | 715497.0 |
| 20260703 | 26245.0 | 28455.0 | 22900.0 | 23315.0 | 740144.0 |
| 20260702 | 25500.0 | 26560.0 | 23805.0 | 26425.0 | 597914.0 |
| 20260701 | 21150.0 | 23610.0 | 20850.0 | 22720.0 | 765652.0 |
| 20260630 | 22135.0 | 23160.0 | 20565.0 | 21505.0 | 565112.0 |
| 20260629 | 22165.0 | 23560.0 | 21465.0 | 22165.0 | 679836.0 |
| 20260626 | 19995.0 | 23100.0 | 19795.0 | 21775.0 | 875298.0 |
| 20260625 | 19385.0 | 20280.0 | 18645.0 | 19440.0 | 656649.0 |
| 20260624 | 23070.0 | 24510.0 | 21530.0 | 22135.0 | 1071362.0 |
| 20260623 | 19640.0 | 23755.0 | 19340.0 | 23755.0 | 1137206.0 |
| 20260622 | 20465.0 | 20625.0 | 18950.0 | 19550.0 | 651191.0 |
| 20260619 | 18695.0 | 20930.0 | 18350.0 | 19985.0 | 488328.0 |
| 20260618 | 21425.0 | 21425.0 | 19830.0 | 19955.0 | 368741.0 |
| 20260617 | 22785.0 | 22800.0 | 21275.0 | 21390.0 | 180371.0 |
| 20260616 | 22290.0 | 23115.0 | 21850.0 | 22190.0 | 288688.0 |
| 20260615 | 23440.0 | 23655.0 | 22645.0 | 23240.0 | 185821.0 |
| 20260612 | 21200.0 | 26285.0 | 21200.0 | 26285.0 | 267434.0 |
| 20260611 | 31290.0 | 31805.0 | 28605.0 | 28835.0 | 186549.0 |
| 20260610 | 27985.0 | 30400.0 | 27220.0 | 28935.0 | 168748.0 |
| 20260609 | 29655.0 | 31175.0 | 26150.0 | 26360.0 | 181129.0 |
| 20260608 | 32740.0 | 32755.0 | 29907.0 | 32510.0 | 164609.0 |
| 20260605 | 26795.0 | 28470.0 | 26360.0 | 27555.0 | 160898.0 |
| 20260604 | 24905.0 | 25150.0 | 22900.0 | 24735.0 | 23937.0 |