history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0005G0
0005G0
| date |
open |
high |
low |
close |
volume |
| 20260915 |
48905.0 |
49770.0 |
48585.0 |
49745.0 |
3236.0 |
| 20260914 |
49485.0 |
50500.0 |
49260.0 |
49510.0 |
16824.0 |
| 20260911 |
50795.0 |
52155.0 |
50780.0 |
51935.0 |
21043.0 |
| 20260910 |
52745.0 |
53680.0 |
51680.0 |
53680.0 |
23369.0 |
| 20260909 |
52095.0 |
53695.0 |
52095.0 |
53095.0 |
18857.0 |
| 20260908 |
53175.0 |
53925.0 |
51700.0 |
51700.0 |
24736.0 |
| 20260907 |
51030.0 |
52300.0 |
51030.0 |
52185.0 |
25672.0 |
| 20260904 |
48770.0 |
50570.0 |
48770.0 |
49900.0 |
15752.0 |
| 20260903 |
49785.0 |
50110.0 |
47260.0 |
47910.0 |
14776.0 |
| 20260902 |
48700.0 |
50000.0 |
48405.0 |
49455.0 |
6140.0 |
| 20260901 |
50000.0 |
51005.0 |
49405.0 |
50285.0 |
13571.0 |
| 20260831 |
48235.0 |
51010.0 |
47430.0 |
51010.0 |
17750.0 |
| 20260828 |
50000.0 |
51500.0 |
50000.0 |
50355.0 |
6979.0 |
| 20260827 |
51330.0 |
51500.0 |
49935.0 |
50765.0 |
13405.0 |
| 20260826 |
48960.0 |
50175.0 |
48780.0 |
49935.0 |
14814.0 |
| 20260825 |
46615.0 |
49755.0 |
45205.0 |
49755.0 |
14510.0 |
| 20260824 |
49120.0 |
49565.0 |
47770.0 |
48295.0 |
12908.0 |
| 20260821 |
49230.0 |
50060.0 |
49000.0 |
49380.0 |
20741.0 |
| 20260820 |
49535.0 |
50810.0 |
48345.0 |
50180.0 |
29031.0 |
| 20260819 |
47510.0 |
49775.0 |
47205.0 |
47730.0 |
53180.0 |
| 20260818 |
51725.0 |
53745.0 |
50012.0 |
50790.0 |
31869.0 |
| 20260814 |
51820.0 |
52005.0 |
49910.0 |
51220.0 |
58683.0 |
| 20260813 |
47550.0 |
50800.0 |
47550.0 |
49900.0 |
44289.0 |
| 20260812 |
45780.0 |
47930.0 |
45630.0 |
47225.0 |
24163.0 |
| 20260811 |
44295.0 |
45955.0 |
43720.0 |
45755.0 |
20878.0 |
| 20260810 |
44255.0 |
45685.0 |
44170.0 |
45125.0 |
19590.0 |
| 20260807 |
44150.0 |
45550.0 |
43000.0 |
43845.0 |
30223.0 |
| 20260806 |
46300.0 |
46685.0 |
43745.0 |
44150.0 |
16523.0 |
| 20260805 |
48045.0 |
48045.0 |
46150.0 |
47250.0 |
25803.0 |
| 20260804 |
44970.0 |
45235.0 |
41800.0 |
44290.0 |
41886.0 |
| 20260803 |
44115.0 |
45085.0 |
43065.0 |
43305.0 |
37438.0 |
| 20260731 |
43730.0 |
46680.0 |
41935.0 |
46155.0 |
93451.0 |
| 20260730 |
37250.0 |
39670.0 |
35495.0 |
35915.0 |
89784.0 |
| 20260729 |
41378.0 |
42477.0 |
34225.0 |
37554.0 |
160515.0 |
| 20260728 |
44587.0 |
44587.0 |
40698.0 |
40698.0 |
49988.0 |
| 20260727 |
47276.0 |
48690.0 |
45991.0 |
47936.0 |
18819.0 |
| 20260724 |
50285.0 |
50590.0 |
46731.0 |
47276.0 |
20485.0 |
| 20260723 |
50720.0 |
51460.0 |
49095.0 |
50670.0 |
16245.0 |
| 20260722 |
52364.0 |
52904.0 |
48830.0 |
48830.0 |
31891.0 |
| 20260721 |
47701.0 |
49770.0 |
46526.0 |
49270.0 |
25367.0 |
| 20260720 |
47271.0 |
50275.0 |
46946.0 |
47701.0 |
61827.0 |
| 20260716 |
51839.0 |
52274.0 |
49345.0 |
50055.0 |
41004.0 |
| 20260715 |
53484.0 |
55838.0 |
53029.0 |
55268.0 |
57731.0 |
| 20260714 |
48660.0 |
50635.0 |
45701.0 |
49435.0 |
111794.0 |
| 20260713 |
54949.0 |
55703.0 |
47986.0 |
48680.0 |
73496.0 |
| 20260710 |
55913.0 |
57073.0 |
53834.0 |
55683.0 |
95025.0 |
| 20260709 |
53334.0 |
54914.0 |
50920.0 |
53089.0 |
64524.0 |
| 20260708 |
53039.0 |
56313.0 |
51205.0 |
51395.0 |
172262.0 |
| 20260707 |
58337.0 |
59092.0 |
53569.0 |
55053.0 |
50915.0 |
| 20260706 |
61906.0 |
62496.0 |
57583.0 |
59457.0 |
45303.0 |
| 20260703 |
58263.0 |
61971.0 |
55093.0 |
61941.0 |
48901.0 |
| 20260702 |
62741.0 |
62896.0 |
57833.0 |
58158.0 |
97807.0 |
| 20260701 |
67765.0 |
68514.0 |
65095.0 |
66770.0 |
56509.0 |
| 20260630 |
65260.0 |
68280.0 |
64341.0 |
67085.0 |
47945.0 |
| 20260629 |
65280.0 |
66025.0 |
63046.0 |
65260.0 |
54668.0 |
| 20260626 |
68095.0 |
68939.0 |
62611.0 |
65280.0 |
129000.0 |
| 20260625 |
68729.0 |
69329.0 |
67395.0 |
68364.0 |
63736.0 |
| 20260624 |
63896.0 |
66650.0 |
62021.0 |
65155.0 |
87368.0 |
| 20260623 |
70879.0 |
71394.0 |
63396.0 |
63811.0 |
119165.0 |
| 20260622 |
69414.0 |
72178.0 |
69034.0 |
71828.0 |
142527.0 |
