history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
580068
580068| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 55640.0 | 55735.0 | 53730.0 | 53730.0 | 2652.0 |
| 20260909 | 53020.0 | 53020.0 | 52070.0 | 52340.0 | 4116.0 |
| 20260908 | 51015.0 | 52300.0 | 50470.0 | 52300.0 | 4310.0 |
| 20260907 | 50620.0 | 51190.0 | 49800.0 | 50945.0 | 7041.0 |
| 20260904 | 50660.0 | 50920.0 | 49925.0 | 49925.0 | 5045.0 |
| 20260903 | 49575.0 | 50275.0 | 48605.0 | 48620.0 | 9196.0 |
| 20260902 | 49975.0 | 51535.0 | 49695.0 | 50030.0 | 38112.0 |
| 20260901 | 45475.0 | 46105.0 | 45255.0 | 45595.0 | 3698.0 |
| 20260831 | 43775.0 | 45000.0 | 43515.0 | 44425.0 | 16756.0 |
| 20260828 | 42760.0 | 42760.0 | 41920.0 | 41950.0 | 2728.0 |
| 20260827 | 41000.0 | 41080.0 | 40495.0 | 40535.0 | 7477.0 |
| 20260826 | 40275.0 | 40390.0 | 39500.0 | 40165.0 | 8334.0 |
| 20260825 | 44425.0 | 44995.0 | 43615.0 | 43615.0 | 2590.0 |
| 20260824 | 45535.0 | 45570.0 | 44300.0 | 44845.0 | 23172.0 |
| 20260821 | 45800.0 | 46205.0 | 45625.0 | 45910.0 | 16700.0 |
| 20260820 | 43850.0 | 44605.0 | 43850.0 | 44360.0 | 9696.0 |
| 20260819 | 44795.0 | 45240.0 | 44440.0 | 44465.0 | 15529.0 |
| 20260818 | 44485.0 | 44970.0 | 44020.0 | 44970.0 | 6226.0 |
| 20260814 | 40760.0 | 41440.0 | 40230.0 | 41440.0 | 11096.0 |
| 20260813 | 41960.0 | 42500.0 | 41285.0 | 42500.0 | 4583.0 |
| 20260812 | 42470.0 | 43425.0 | 42470.0 | 43080.0 | 10342.0 |
| 20260811 | 41410.0 | 42095.0 | 41165.0 | 42095.0 | 12515.0 |
| 20260810 | 37595.0 | 38560.0 | 37595.0 | 37600.0 | 1459.0 |
| 20260807 | 37605.0 | 38155.0 | 36985.0 | 36985.0 | 13943.0 |
| 20260806 | 34770.0 | 35500.0 | 34340.0 | 35000.0 | 5313.0 |
| 20260805 | 34985.0 | 35885.0 | 34100.0 | 35025.0 | 16292.0 |
| 20260804 | 40240.0 | 41310.0 | 40240.0 | 40825.0 | 9757.0 |
| 20260803 | 40765.0 | 40960.0 | 39120.0 | 39120.0 | 3744.0 |
| 20260731 | 44000.0 | 44220.0 | 41675.0 | 41985.0 | 10642.0 |
| 20260730 | 44790.0 | 46255.0 | 43660.0 | 46255.0 | 10585.0 |
| 20260729 | 42890.0 | 43860.0 | 42385.0 | 43040.0 | 6526.0 |
| 20260728 | 43250.0 | 43470.0 | 42230.0 | 43055.0 | 9175.0 |
| 20260727 | 46075.0 | 47310.0 | 45065.0 | 45525.0 | 10138.0 |
| 20260724 | 55650.0 | 56050.0 | 54055.0 | 54190.0 | 9221.0 |
| 20260723 | 50345.0 | 51210.0 | 50340.0 | 50790.0 | 9303.0 |
| 20260722 | 47100.0 | 48730.0 | 47020.0 | 48730.0 | 6017.0 |
| 20260721 | 44690.0 | 44825.0 | 43980.0 | 44025.0 | 3380.0 |
| 20260720 | 47595.0 | 47595.0 | 45810.0 | 46110.0 | 93296.0 |
| 20260716 | 41925.0 | 42185.0 | 41000.0 | 41310.0 | 3726.0 |
| 20260715 | 41405.0 | 42300.0 | 41255.0 | 41255.0 | 7107.0 |
| 20260714 | 41225.0 | 42560.0 | 40755.0 | 42055.0 | 14855.0 |
| 20260713 | 36300.0 | 37485.0 | 36260.0 | 36985.0 | 14152.0 |
| 20260710 | 34730.0 | 35215.0 | 34500.0 | 34590.0 | 5391.0 |
| 20260709 | 37150.0 | 37310.0 | 35725.0 | 36035.0 | 23210.0 |
| 20260708 | 35645.0 | 35775.0 | 34835.0 | 35315.0 | 6757.0 |
| 20260707 | 32285.0 | 32735.0 | 32225.0 | 32725.0 | 8228.0 |
| 20260706 | 31885.0 | 32700.0 | 31785.0 | 32465.0 | 4476.0 |
| 20260703 | 32245.0 | 33000.0 | 32130.0 | 32405.0 | 8570.0 |
| 20260702 | 32095.0 | 32100.0 | 31700.0 | 32100.0 | 2286.0 |
| 20260701 | 34100.0 | 34100.0 | 33580.0 | 33580.0 | 1574.0 |
| 20260630 | 34035.0 | 34370.0 | 33750.0 | 33750.0 | 2927.0 |
| 20260629 | 33350.0 | 33885.0 | 33050.0 | 33885.0 | 5657.0 |
| 20260626 | 35260.0 | 35700.0 | 34185.0 | 34270.0 | 4184.0 |
| 20260625 | 33775.0 | 34095.0 | 33000.0 | 33520.0 | 11782.0 |
| 20260624 | 36350.0 | 36675.0 | 35890.0 | 36505.0 | 4772.0 |
| 20260623 | 37940.0 | 37955.0 | 36530.0 | 36625.0 | 9225.0 |
| 20260622 | 41450.0 | 41550.0 | 38850.0 | 38945.0 | 23861.0 |
| 20260619 | 39030.0 | 40335.0 | 38865.0 | 39945.0 | 8798.0 |
| 20260618 | 38690.0 | 38760.0 | 36890.0 | 37000.0 | 11891.0 |
| 20260617 | 39010.0 | 39045.0 | 37700.0 | 38440.0 | 15292.0 |