history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
251340
251340| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 2440.0 | 2470.0 | 2360.0 | 2365.0 | 57008820.0 |
| 20260909 | 2480.0 | 2480.0 | 2400.0 | 2405.0 | 49486198.0 |
| 20260908 | 2420.0 | 2485.0 | 2400.0 | 2485.0 | 26649890.0 |
| 20260907 | 2410.0 | 2440.0 | 2400.0 | 2420.0 | 28156523.0 |
| 20260904 | 2510.0 | 2520.0 | 2440.0 | 2450.0 | 41021168.0 |
| 20260903 | 2455.0 | 2575.0 | 2440.0 | 2555.0 | 43578985.0 |
| 20260902 | 2525.0 | 2540.0 | 2440.0 | 2495.0 | 62798944.0 |
| 20260901 | 2395.0 | 2460.0 | 2370.0 | 2450.0 | 25834619.0 |
| 20260831 | 2410.0 | 2470.0 | 2370.0 | 2370.0 | 40623854.0 |
| 20260828 | 2370.0 | 2385.0 | 2335.0 | 2350.0 | 32405706.0 |
| 20260827 | 2405.0 | 2415.0 | 2345.0 | 2350.0 | 43439691.0 |
| 20260826 | 2395.0 | 2435.0 | 2365.0 | 2400.0 | 44472641.0 |
| 20260825 | 2455.0 | 2540.0 | 2375.0 | 2375.0 | 61719645.0 |
| 20260824 | 2475.0 | 2475.0 | 2385.0 | 2415.0 | 40898146.0 |
| 20260821 | 2400.0 | 2495.0 | 2395.0 | 2470.0 | 51172089.0 |
| 20260820 | 2320.0 | 2370.0 | 2300.0 | 2335.0 | 62192296.0 |
| 20260819 | 2490.0 | 2520.0 | 2345.0 | 2405.0 | 116337291.0 |
| 20260818 | 2305.0 | 2425.0 | 2270.0 | 2410.0 | 103569345.0 |
| 20260814 | 2295.0 | 2380.0 | 2250.0 | 2305.0 | 66426924.0 |
| 20260813 | 2315.0 | 2345.0 | 2275.0 | 2310.0 | 59147867.0 |
| 20260812 | 2320.0 | 2385.0 | 2305.0 | 2320.0 | 53436542.0 |
| 20260811 | 2335.0 | 2370.0 | 2260.0 | 2305.0 | 102171932.0 |
| 20260810 | 2490.0 | 2500.0 | 2310.0 | 2310.0 | 90477041.0 |
| 20260807 | 2505.0 | 2625.0 | 2455.0 | 2520.0 | 64582372.0 |
| 20260806 | 2540.0 | 2610.0 | 2455.0 | 2525.0 | 100604145.0 |
| 20260805 | 2500.0 | 2595.0 | 2500.0 | 2540.0 | 60630652.0 |
| 20260804 | 2730.0 | 2735.0 | 2565.0 | 2580.0 | 81789397.0 |
| 20260803 | 2955.0 | 2970.0 | 2665.0 | 2770.0 | 63165636.0 |
| 20260731 | 3085.0 | 3120.0 | 2785.0 | 2880.0 | 54573271.0 |
| 20260730 | 3240.0 | 3345.0 | 3110.0 | 3340.0 | 48911175.0 |
| 20260729 | 2970.0 | 3370.0 | 2920.0 | 3180.0 | 62060290.0 |
| 20260728 | 2890.0 | 3060.0 | 2875.0 | 3005.0 | 34406879.0 |
| 20260727 | 2795.0 | 2840.0 | 2700.0 | 2765.0 | 40907234.0 |
| 20260724 | 2745.0 | 2870.0 | 2745.0 | 2860.0 | 39577154.0 |
| 20260723 | 2825.0 | 2845.0 | 2685.0 | 2685.0 | 50435638.0 |
| 20260722 | 2755.0 | 2895.0 | 2695.0 | 2895.0 | 47996325.0 |
| 20260721 | 2875.0 | 2955.0 | 2820.0 | 2850.0 | 35065627.0 |
| 20260720 | 2745.0 | 2870.0 | 2690.0 | 2855.0 | 30905194.0 |
| 20260716 | 2580.0 | 2700.0 | 2580.0 | 2675.0 | 38026310.0 |
| 20260715 | 2615.0 | 2640.0 | 2520.0 | 2525.0 | 41884843.0 |
| 20260714 | 2640.0 | 2860.0 | 2625.0 | 2720.0 | 52276547.0 |
| 20260713 | 2535.0 | 2670.0 | 2425.0 | 2650.0 | 56722199.0 |
| 20260710 | 2650.0 | 2665.0 | 2490.0 | 2545.0 | 50573215.0 |
| 20260709 | 2685.0 | 2720.0 | 2550.0 | 2665.0 | 54915128.0 |
| 20260708 | 2585.0 | 2730.0 | 2565.0 | 2700.0 | 37684294.0 |
| 20260707 | 2515.0 | 2605.0 | 2405.0 | 2535.0 | 49919178.0 |
| 20260706 | 2430.0 | 2560.0 | 2400.0 | 2500.0 | 33203329.0 |
| 20260703 | 2390.0 | 2545.0 | 2360.0 | 2420.0 | 42290492.0 |
| 20260702 | 2285.0 | 2410.0 | 2285.0 | 2385.0 | 32171694.0 |
| 20260701 | 2235.0 | 2290.0 | 2125.0 | 2230.0 | 72128998.0 |
| 20260630 | 2225.0 | 2270.0 | 2185.0 | 2245.0 | 50066220.0 |
| 20260629 | 2415.0 | 2415.0 | 2220.0 | 2220.0 | 73493667.0 |
| 20260626 | 2365.0 | 2475.0 | 2330.0 | 2455.0 | 44905465.0 |
| 20260625 | 2265.0 | 2355.0 | 2220.0 | 2345.0 | 39094459.0 |
| 20260624 | 2315.0 | 2365.0 | 2250.0 | 2295.0 | 48808977.0 |
| 20260623 | 2190.0 | 2355.0 | 2150.0 | 2355.0 | 36737647.0 |
| 20260622 | 2260.0 | 2260.0 | 2155.0 | 2160.0 | 37986166.0 |
| 20260619 | 2140.0 | 2255.0 | 2135.0 | 2220.0 | 36291012.0 |
| 20260618 | 2090.0 | 2155.0 | 2075.0 | 2140.0 | 20724909.0 |
| 20260617 | 2125.0 | 2145.0 | 2060.0 | 2085.0 | 37046006.0 |