history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
580082
580082| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260903 | 19385.0 | 19385.0 | 17595.0 | 18355.0 | 1458.0 |
| 20260902 | 19110.0 | 20365.0 | 18840.0 | 18840.0 | 3075.0 |
| 20260901 | 19845.0 | 20375.0 | 19420.0 | 20375.0 | 1390.0 |
| 20260831 | 18320.0 | 20005.0 | 18070.0 | 19990.0 | 2407.0 |
| 20260828 | 20720.0 | 20900.0 | 19780.0 | 20085.0 | 2284.0 |
| 20260827 | 21600.0 | 21780.0 | 20560.0 | 20875.0 | 1917.0 |
| 20260826 | 20265.0 | 20900.0 | 19490.0 | 20385.0 | 4579.0 |
| 20260825 | 18455.0 | 20265.0 | 17550.0 | 20265.0 | 4099.0 |
| 20260824 | 21830.0 | 21830.0 | 19610.0 | 19625.0 | 2545.0 |
| 20260821 | 21390.0 | 21855.0 | 19800.0 | 21495.0 | 12373.0 |
| 20260820 | 26400.0 | 26400.0 | 19540.0 | 21500.0 | 122646.0 |
| 20260819 | 18500.0 | 27550.0 | 18305.0 | 27550.0 | 9789.0 |
| 20260818 | 23970.0 | 24960.0 | 21440.0 | 21740.0 | 9663.0 |
| 20260814 | 21785.0 | 23800.0 | 20060.0 | 22400.0 | 6225.0 |
| 20260813 | 20155.0 | 21655.0 | 20155.0 | 20780.0 | 111545.0 |
| 20260812 | 17520.0 | 19600.0 | 17500.0 | 18915.0 | 114021.0 |
| 20260811 | 15495.0 | 17220.0 | 15355.0 | 17130.0 | 3850.0 |
| 20260810 | 15310.0 | 16720.0 | 15310.0 | 16295.0 | 3256.0 |
| 20260807 | 16395.0 | 17380.0 | 15185.0 | 15310.0 | 106703.0 |
| 20260806 | 18290.0 | 18420.0 | 16290.0 | 16370.0 | 9373.0 |
| 20260805 | 19400.0 | 19985.0 | 18555.0 | 19580.0 | 108461.0 |
| 20260804 | 17060.0 | 18260.0 | 15500.0 | 17600.0 | 123191.0 |
| 20260803 | 18205.0 | 18205.0 | 16890.0 | 17050.0 | 5611.0 |
| 20260731 | 13120.0 | 19670.0 | 13120.0 | 19670.0 | 16505.0 |
| 20260730 | 15000.0 | 15000.0 | 12005.0 | 12455.0 | 141722.0 |
| 20260729 | 16450.0 | 17375.0 | 10850.0 | 13655.0 | 401866.0 |
| 20260728 | 22795.0 | 22795.0 | 16135.0 | 16285.0 | 42679.0 |
| 20260727 | 21610.0 | 22815.0 | 20810.0 | 22805.0 | 40881.0 |
| 20260724 | 25445.0 | 25445.0 | 22000.0 | 22110.0 | 5936.0 |
| 20260723 | 25095.0 | 27245.0 | 25095.0 | 26390.0 | 1250.0 |
| 20260722 | 28155.0 | 29680.0 | 25325.0 | 25325.0 | 1433.0 |
| 20260721 | 23615.0 | 26110.0 | 23000.0 | 25690.0 | 41901.0 |
| 20260720 | 23945.0 | 26445.0 | 23380.0 | 23735.0 | 73984.0 |
| 20260716 | 33235.0 | 33235.0 | 26180.0 | 26600.0 | 21098.0 |
| 20260715 | 28500.0 | 34235.0 | 28500.0 | 33315.0 | 14360.0 |
| 20260714 | 26700.0 | 27775.0 | 23410.0 | 27335.0 | 48589.0 |
| 20260713 | 32820.0 | 33890.0 | 25840.0 | 25975.0 | 36209.0 |
| 20260710 | 33560.0 | 35950.0 | 32535.0 | 34070.0 | 11608.0 |
| 20260709 | 32375.0 | 33155.0 | 29080.0 | 30625.0 | 15717.0 |
| 20260708 | 35000.0 | 35000.0 | 28790.0 | 29515.0 | 11127.0 |
| 20260707 | 37965.0 | 37965.0 | 30630.0 | 32750.0 | 129510.0 |
| 20260706 | 41030.0 | 43190.0 | 37410.0 | 38870.0 | 23638.0 |
| 20260703 | 38200.0 | 41375.0 | 33200.0 | 41035.0 | 205228.0 |
| 20260702 | 41595.0 | 44220.0 | 37500.0 | 37790.0 | 10310.0 |
| 20260701 | 55745.0 | 55745.0 | 48010.0 | 49560.0 | 14172.0 |
| 20260630 | 54180.0 | 55630.0 | 51510.0 | 54755.0 | 14626.0 |
| 20260629 | 53550.0 | 54360.0 | 49925.0 | 54000.0 | 20043.0 |
| 20260626 | 60970.0 | 60970.0 | 52000.0 | 54510.0 | 26091.0 |
| 20260625 | 57545.0 | 61245.0 | 57140.0 | 60970.0 | 4378.0 |
| 20260624 | 54615.0 | 55455.0 | 49295.0 | 54530.0 | 32605.0 |
| 20260623 | 64910.0 | 65360.0 | 50980.0 | 51705.0 | 19579.0 |
| 20260622 | 62055.0 | 66335.0 | 61650.0 | 64840.0 | 12669.0 |
| 20260619 | 67860.0 | 67860.0 | 58940.0 | 62675.0 | 22963.0 |
| 20260618 | 62385.0 | 64275.0 | 61145.0 | 64275.0 | 3258.0 |
| 20260617 | 59465.0 | 60780.0 | 58305.0 | 60780.0 | 6190.0 |
| 20260616 | 62440.0 | 64090.0 | 59055.0 | 59325.0 | 7356.0 |
| 20260615 | 65000.0 | 65400.0 | 62440.0 | 62440.0 | 9304.0 |
| 20260612 | 59055.0 | 65900.0 | 59000.0 | 62825.0 | 18643.0 |
| 20260611 | 44830.0 | 51815.0 | 44425.0 | 50800.0 | 14333.0 |
| 20260610 | 51145.0 | 54540.0 | 45820.0 | 47720.0 | 23110.0 |