history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
580051
580051
| date |
open |
high |
low |
close |
volume |
| 20260828 |
10060.0 |
10290.0 |
10060.0 |
10165.0 |
7356.0 |
| 20260827 |
9440.0 |
10240.0 |
9440.0 |
9840.0 |
24726.0 |
| 20260826 |
8680.0 |
8940.0 |
8615.0 |
8935.0 |
3817.0 |
| 20260825 |
8585.0 |
8685.0 |
8575.0 |
8680.0 |
2718.0 |
| 20260824 |
8800.0 |
8895.0 |
8745.0 |
8765.0 |
1666.0 |
| 20260821 |
8585.0 |
8700.0 |
8565.0 |
8700.0 |
1395.0 |
| 20260820 |
8500.0 |
8650.0 |
8450.0 |
8610.0 |
2653.0 |
| 20260819 |
8320.0 |
8340.0 |
8205.0 |
8315.0 |
1639.0 |
| 20260818 |
8410.0 |
8575.0 |
8410.0 |
8510.0 |
4373.0 |
| 20260814 |
8120.0 |
8255.0 |
8100.0 |
8225.0 |
5452.0 |
| 20260813 |
8065.0 |
8105.0 |
8005.0 |
8105.0 |
7262.0 |
| 20260812 |
7760.0 |
7890.0 |
7580.0 |
7890.0 |
3226.0 |
| 20260811 |
7955.0 |
7955.0 |
7750.0 |
7870.0 |
3567.0 |
| 20260810 |
7760.0 |
8155.0 |
7695.0 |
8155.0 |
12243.0 |
| 20260807 |
7760.0 |
7760.0 |
7545.0 |
7595.0 |
7731.0 |
| 20260806 |
7880.0 |
7915.0 |
7815.0 |
7900.0 |
1073.0 |
| 20260805 |
7915.0 |
7915.0 |
7685.0 |
7765.0 |
13996.0 |
| 20260804 |
7850.0 |
8160.0 |
7850.0 |
8115.0 |
1883.0 |
| 20260803 |
8125.0 |
8125.0 |
7735.0 |
7735.0 |
3294.0 |
| 20260731 |
8470.0 |
8490.0 |
8280.0 |
8280.0 |
1679.0 |
| 20260730 |
8505.0 |
8645.0 |
8400.0 |
8610.0 |
1543.0 |
| 20260729 |
8810.0 |
8815.0 |
8605.0 |
8715.0 |
2155.0 |
| 20260728 |
8905.0 |
8905.0 |
8525.0 |
8560.0 |
3418.0 |
| 20260727 |
9515.0 |
9515.0 |
8900.0 |
9125.0 |
2770.0 |
| 20260724 |
9845.0 |
9845.0 |
9555.0 |
9750.0 |
5155.0 |
| 20260723 |
9500.0 |
9905.0 |
9500.0 |
9845.0 |
3352.0 |
| 20260722 |
9240.0 |
9330.0 |
9200.0 |
9245.0 |
3422.0 |
| 20260721 |
8965.0 |
9140.0 |
8940.0 |
9030.0 |
10150.0 |
| 20260720 |
9325.0 |
9565.0 |
9255.0 |
9275.0 |
4396.0 |
| 20260716 |
8710.0 |
9245.0 |
8710.0 |
9075.0 |
11231.0 |
| 20260715 |
8300.0 |
8395.0 |
8300.0 |
8335.0 |
4870.0 |
| 20260714 |
8135.0 |
8230.0 |
8090.0 |
8230.0 |
7872.0 |
| 20260713 |
8005.0 |
8600.0 |
8005.0 |
8345.0 |
7567.0 |
| 20260710 |
7680.0 |
7850.0 |
7680.0 |
7745.0 |
1403.0 |
| 20260709 |
7555.0 |
7555.0 |
7385.0 |
7490.0 |
1122.0 |
| 20260708 |
7800.0 |
7855.0 |
7750.0 |
7750.0 |
2071.0 |
| 20260707 |
7645.0 |
7815.0 |
7580.0 |
7645.0 |
3121.0 |
| 20260706 |
7600.0 |
7665.0 |
7565.0 |
7630.0 |
791.0 |
| 20260703 |
7445.0 |
7555.0 |
7425.0 |
7490.0 |
1830.0 |
| 20260702 |
7530.0 |
7590.0 |
7495.0 |
7575.0 |
3450.0 |
| 20260701 |
7295.0 |
7520.0 |
7280.0 |
7485.0 |
3464.0 |
| 20260630 |
7075.0 |
7125.0 |
7005.0 |
7125.0 |
1087.0 |
| 20260629 |
7250.0 |
7290.0 |
7165.0 |
7180.0 |
1943.0 |
| 20260626 |
7515.0 |
7515.0 |
7410.0 |
7460.0 |
4560.0 |
| 20260625 |
7400.0 |
7465.0 |
7400.0 |
7405.0 |
3626.0 |
| 20260624 |
7410.0 |
7415.0 |
7340.0 |
7400.0 |
6387.0 |
| 20260623 |
7600.0 |
7750.0 |
7570.0 |
7580.0 |
13011.0 |
| 20260622 |
7805.0 |
7945.0 |
7685.0 |
7685.0 |
4019.0 |
| 20260619 |
7810.0 |
7920.0 |
7745.0 |
7775.0 |
6637.0 |
| 20260618 |
7755.0 |
8035.0 |
7755.0 |
8010.0 |
15109.0 |
| 20260617 |
7420.0 |
7620.0 |
7420.0 |
7580.0 |
24114.0 |
| 20260616 |
7405.0 |
7405.0 |
7215.0 |
7215.0 |
7431.0 |
| 20260615 |
7460.0 |
7460.0 |
7050.0 |
7155.0 |
1914.0 |
| 20260612 |
8035.0 |
8035.0 |
7310.0 |
7455.0 |
4031.0 |
| 20260611 |
7455.0 |
7475.0 |
7340.0 |
7375.0 |
1241.0 |
| 20260610 |
7415.0 |
7485.0 |
7345.0 |
7485.0 |
9574.0 |
| 20260609 |
7550.0 |
7550.0 |
7280.0 |
7285.0 |
13273.0 |
| 20260608 |
7300.0 |
7395.0 |
7220.0 |
7240.0 |
1822.0 |
| 20260605 |
7315.0 |
7365.0 |
7270.0 |
7330.0 |
4678.0 |
| 20260604 |
7755.0 |
7755.0 |
7275.0 |
7310.0 |
6836.0 |
