history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
138520
138520| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 37315.0 | 37645.0 | 36955.0 | 37360.0 | 17100.0 |
| 20260826 | 36240.0 | 37010.0 | 35920.0 | 36705.0 | 32653.0 |
| 20260825 | 35215.0 | 36015.0 | 34320.0 | 36015.0 | 21181.0 |
| 20260824 | 36355.0 | 36525.0 | 35340.0 | 35790.0 | 54961.0 |
| 20260821 | 35730.0 | 37365.0 | 35730.0 | 37215.0 | 137672.0 |
| 20260820 | 35700.0 | 36890.0 | 35235.0 | 36400.0 | 12208.0 |
| 20260819 | 34760.0 | 35285.0 | 34130.0 | 34765.0 | 23350.0 |
| 20260818 | 37600.0 | 37870.0 | 36050.0 | 36440.0 | 39268.0 |
| 20260814 | 37180.0 | 37400.0 | 36355.0 | 37400.0 | 25108.0 |
| 20260813 | 36955.0 | 37190.0 | 36150.0 | 36630.0 | 41857.0 |
| 20260812 | 35170.0 | 36125.0 | 34990.0 | 35875.0 | 88798.0 |
| 20260811 | 33985.0 | 34945.0 | 33660.0 | 34680.0 | 17082.0 |
| 20260810 | 34055.0 | 34565.0 | 32990.0 | 34240.0 | 82124.0 |
| 20260807 | 33790.0 | 34215.0 | 33245.0 | 33870.0 | 148142.0 |
| 20260806 | 34320.0 | 34820.0 | 33000.0 | 33590.0 | 33259.0 |
| 20260805 | 34345.0 | 34750.0 | 34040.0 | 34655.0 | 65391.0 |
| 20260804 | 33000.0 | 33475.0 | 31800.0 | 33380.0 | 90756.0 |
| 20260803 | 33775.0 | 34040.0 | 31000.0 | 32940.0 | 79914.0 |
| 20260731 | 33325.0 | 34530.0 | 32065.0 | 34500.0 | 53256.0 |
| 20260730 | 29740.0 | 32050.0 | 29585.0 | 29800.0 | 342323.0 |
| 20260729 | 31835.0 | 32360.0 | 27975.0 | 29680.0 | 178412.0 |
| 20260728 | 33485.0 | 33485.0 | 31220.0 | 31340.0 | 81937.0 |
| 20260727 | 35615.0 | 35615.0 | 34200.0 | 35095.0 | 22086.0 |
| 20260724 | 35705.0 | 35990.0 | 34375.0 | 34985.0 | 42338.0 |
| 20260723 | 35305.0 | 36400.0 | 35045.0 | 36400.0 | 21017.0 |
| 20260722 | 35820.0 | 36200.0 | 34595.0 | 34595.0 | 33226.0 |
| 20260721 | 33015.0 | 34490.0 | 32245.0 | 34300.0 | 44468.0 |
| 20260720 | 33030.0 | 34715.0 | 32490.0 | 32600.0 | 48135.0 |
| 20260716 | 35245.0 | 35535.0 | 34050.0 | 34715.0 | 19807.0 |
| 20260715 | 36250.0 | 36800.0 | 35975.0 | 36325.0 | 40988.0 |
| 20260714 | 34695.0 | 35375.0 | 33150.0 | 34795.0 | 130184.0 |
| 20260713 | 36855.0 | 38080.0 | 34590.0 | 34700.0 | 119268.0 |
| 20260710 | 36880.0 | 38190.0 | 36855.0 | 37300.0 | 58498.0 |
| 20260709 | 37210.0 | 37500.0 | 34980.0 | 35755.0 | 66130.0 |
| 20260708 | 38010.0 | 38945.0 | 36055.0 | 36745.0 | 149382.0 |
| 20260707 | 40485.0 | 40485.0 | 38090.0 | 39425.0 | 111422.0 |
| 20260706 | 41090.0 | 41815.0 | 39600.0 | 40790.0 | 93980.0 |
| 20260703 | 38750.0 | 40740.0 | 37450.0 | 40700.0 | 124466.0 |
| 20260702 | 39765.0 | 40765.0 | 38680.0 | 39050.0 | 102139.0 |
| 20260701 | 43325.0 | 43325.0 | 40435.0 | 41410.0 | 77751.0 |
| 20260630 | 42720.0 | 43420.0 | 41295.0 | 42500.0 | 84681.0 |
| 20260629 | 42310.0 | 43130.0 | 41400.0 | 42720.0 | 88139.0 |
| 20260626 | 44280.0 | 44525.0 | 40925.0 | 42260.0 | 148846.0 |
| 20260625 | 45620.0 | 45820.0 | 44390.0 | 44525.0 | 157820.0 |
| 20260624 | 41610.0 | 43645.0 | 41355.0 | 43080.0 | 277785.0 |
| 20260623 | 45900.0 | 46405.0 | 41300.0 | 41300.0 | 164862.0 |
| 20260622 | 45500.0 | 47095.0 | 45340.0 | 45760.0 | 127097.0 |
| 20260619 | 47335.0 | 48310.0 | 44920.0 | 46265.0 | 177388.0 |
| 20260618 | 45300.0 | 46000.0 | 44840.0 | 46000.0 | 128321.0 |
| 20260617 | 45080.0 | 45500.0 | 44280.0 | 45350.0 | 84795.0 |
| 20260616 | 45800.0 | 45800.0 | 44785.0 | 45640.0 | 94808.0 |
| 20260615 | 44700.0 | 45305.0 | 44120.0 | 44900.0 | 145054.0 |
| 20260612 | 43265.0 | 44445.0 | 41510.0 | 42205.0 | 118218.0 |
| 20260611 | 39185.0 | 40550.0 | 38325.0 | 40185.0 | 53955.0 |
| 20260610 | 41345.0 | 41785.0 | 39295.0 | 40600.0 | 340632.0 |
| 20260609 | 41270.0 | 43015.0 | 39950.0 | 43015.0 | 142219.0 |
| 20260608 | 38750.0 | 41410.0 | 38455.0 | 39600.0 | 351801.0 |
| 20260605 | 44000.0 | 44450.0 | 42230.0 | 43300.0 | 274868.0 |
| 20260604 | 45515.0 | 46580.0 | 45250.0 | 46150.0 | 131095.0 |
| 20260602 | 45815.0 | 46635.0 | 43395.0 | 46335.0 | 246241.0 |