history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
138540
138540| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260827 | 52090.0 | 52520.0 | 50725.0 | 51065.0 | 120454.0 |
| 20260826 | 53200.0 | 53500.0 | 51610.0 | 51800.0 | 117737.0 |
| 20260825 | 51470.0 | 52925.0 | 50100.0 | 52805.0 | 242540.0 |
| 20260824 | 51200.0 | 51475.0 | 50470.0 | 51205.0 | 110285.0 |
| 20260821 | 51200.0 | 51405.0 | 50470.0 | 50840.0 | 117746.0 |
| 20260820 | 52355.0 | 52885.0 | 51700.0 | 51880.0 | 116447.0 |
| 20260819 | 51710.0 | 52715.0 | 50590.0 | 52090.0 | 177092.0 |
| 20260818 | 55990.0 | 56020.0 | 52880.0 | 53560.0 | 218454.0 |
| 20260814 | 53500.0 | 55800.0 | 53500.0 | 55595.0 | 610661.0 |
| 20260813 | 53345.0 | 54470.0 | 52795.0 | 53030.0 | 128579.0 |
| 20260812 | 52375.0 | 53010.0 | 51850.0 | 52620.0 | 111790.0 |
| 20260811 | 52455.0 | 52970.0 | 52100.0 | 52195.0 | 96282.0 |
| 20260810 | 51955.0 | 52785.0 | 51210.0 | 52600.0 | 95627.0 |
| 20260807 | 51950.0 | 52430.0 | 50620.0 | 51955.0 | 153526.0 |
| 20260806 | 51980.0 | 53175.0 | 50785.0 | 51960.0 | 145235.0 |
| 20260805 | 51135.0 | 52195.0 | 51120.0 | 51980.0 | 134483.0 |
| 20260804 | 49425.0 | 49920.0 | 48165.0 | 49920.0 | 197700.0 |
| 20260803 | 49345.0 | 50235.0 | 48220.0 | 49455.0 | 278314.0 |
| 20260731 | 47330.0 | 49825.0 | 47000.0 | 49600.0 | 322320.0 |
| 20260730 | 44850.0 | 47985.0 | 44850.0 | 46095.0 | 692297.0 |
| 20260729 | 46995.0 | 48335.0 | 43650.0 | 45625.0 | 1082451.0 |
| 20260728 | 48950.0 | 48950.0 | 46410.0 | 46800.0 | 263902.0 |
| 20260727 | 52100.0 | 52100.0 | 49660.0 | 50595.0 | 190839.0 |
| 20260724 | 53910.0 | 53955.0 | 50840.0 | 51120.0 | 248031.0 |
| 20260723 | 52600.0 | 55215.0 | 52555.0 | 55215.0 | 262164.0 |
| 20260722 | 52645.0 | 54220.0 | 52245.0 | 52530.0 | 294888.0 |
| 20260721 | 49420.0 | 51115.0 | 48695.0 | 51000.0 | 361910.0 |
| 20260720 | 51215.0 | 51640.0 | 49600.0 | 50070.0 | 357589.0 |
| 20260716 | 51925.0 | 53300.0 | 51050.0 | 52490.0 | 421231.0 |
| 20260715 | 52345.0 | 53175.0 | 51560.0 | 52595.0 | 316210.0 |
| 20260714 | 52035.0 | 52355.0 | 49615.0 | 50735.0 | 600709.0 |
| 20260713 | 53925.0 | 56070.0 | 52200.0 | 52725.0 | 479169.0 |
| 20260710 | 52730.0 | 55200.0 | 52590.0 | 53905.0 | 287045.0 |
| 20260709 | 54425.0 | 54495.0 | 51265.0 | 51880.0 | 683387.0 |
| 20260708 | 54850.0 | 57200.0 | 53400.0 | 54535.0 | 628779.0 |
| 20260707 | 57045.0 | 57105.0 | 53770.0 | 55575.0 | 495570.0 |
| 20260706 | 56355.0 | 58575.0 | 55800.0 | 57940.0 | 695637.0 |
| 20260703 | 55260.0 | 56375.0 | 53365.0 | 56300.0 | 557643.0 |
| 20260702 | 54835.0 | 56785.0 | 52915.0 | 55290.0 | 588185.0 |
| 20260701 | 55505.0 | 57000.0 | 54100.0 | 55340.0 | 461912.0 |
| 20260630 | 56295.0 | 56415.0 | 53945.0 | 54935.0 | 588351.0 |
| 20260629 | 52575.0 | 56040.0 | 51500.0 | 55585.0 | 661524.0 |
| 20260626 | 54470.0 | 54720.0 | 50690.0 | 52745.0 | 939123.0 |
| 20260625 | 57385.0 | 57385.0 | 55150.0 | 55330.0 | 664869.0 |
| 20260624 | 56015.0 | 56595.0 | 54495.0 | 55900.0 | 735025.0 |
| 20260623 | 61465.0 | 61480.0 | 55500.0 | 55525.0 | 985577.0 |
| 20260622 | 63335.0 | 63495.0 | 61360.0 | 61465.0 | 830389.0 |
| 20260619 | 64630.0 | 66615.0 | 62700.0 | 64010.0 | 1098429.0 |
| 20260618 | 67095.0 | 67095.0 | 64485.0 | 64545.0 | 583657.0 |
| 20260617 | 69000.0 | 69000.0 | 67190.0 | 67240.0 | 323407.0 |
| 20260616 | 69445.0 | 70420.0 | 68110.0 | 69290.0 | 663691.0 |
| 20260615 | 68405.0 | 69730.0 | 67690.0 | 68500.0 | 584600.0 |
| 20260612 | 66500.0 | 67645.0 | 65000.0 | 65720.0 | 815580.0 |
| 20260611 | 61200.0 | 62985.0 | 59860.0 | 62650.0 | 822302.0 |
| 20260610 | 65015.0 | 66520.0 | 61355.0 | 63400.0 | 1047178.0 |
| 20260609 | 66320.0 | 66490.0 | 63340.0 | 65710.0 | 2066676.0 |
| 20260608 | 63065.0 | 65977.0 | 63060.0 | 64000.0 | 1306502.0 |
| 20260605 | 71000.0 | 71540.0 | 66870.0 | 70345.0 | 1142657.0 |
| 20260604 | 71990.0 | 73990.0 | 71115.0 | 72400.0 | 901319.0 |
| 20260602 | 76000.0 | 76160.0 | 71030.0 | 73745.0 | 2088364.0 |