history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
251600
251600| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260917 | 15345.0 | 15460.0 | 15340.0 | 15355.0 | 228831.0 |
| 20260916 | 15425.0 | 15555.0 | 15330.0 | 15345.0 | 142352.0 |
| 20260915 | 15600.0 | 15600.0 | 15405.0 | 15435.0 | 156572.0 |
| 20260914 | 15525.0 | 15575.0 | 15430.0 | 15555.0 | 153246.0 |
| 20260911 | 15465.0 | 15690.0 | 15350.0 | 15525.0 | 130911.0 |
| 20260910 | 15495.0 | 15495.0 | 15360.0 | 15470.0 | 136518.0 |
| 20260909 | 15500.0 | 15515.0 | 15425.0 | 15460.0 | 182053.0 |
| 20260908 | 15430.0 | 15665.0 | 15430.0 | 15500.0 | 216622.0 |
| 20260907 | 15595.0 | 15595.0 | 15475.0 | 15525.0 | 208105.0 |
| 20260904 | 15600.0 | 15735.0 | 15480.0 | 15500.0 | 266345.0 |
| 20260903 | 15500.0 | 15610.0 | 15405.0 | 15570.0 | 240898.0 |
| 20260902 | 15510.0 | 15530.0 | 15410.0 | 15415.0 | 143932.0 |
| 20260901 | 15460.0 | 15585.0 | 15460.0 | 15530.0 | 255031.0 |
| 20260831 | 15560.0 | 15560.0 | 15400.0 | 15495.0 | 201603.0 |
| 20260828 | 15505.0 | 15565.0 | 15385.0 | 15565.0 | 173089.0 |
| 20260827 | 15520.0 | 15570.0 | 15425.0 | 15460.0 | 133720.0 |
| 20260826 | 15381.0 | 15500.0 | 15381.0 | 15475.0 | 179682.0 |
| 20260825 | 15271.0 | 15430.0 | 15181.0 | 15376.0 | 196326.0 |
| 20260824 | 15266.0 | 15281.0 | 15171.0 | 15261.0 | 133998.0 |
| 20260821 | 15241.0 | 15266.0 | 15111.0 | 15226.0 | 177424.0 |
| 20260820 | 15401.0 | 15401.0 | 15231.0 | 15256.0 | 180257.0 |
| 20260819 | 15406.0 | 15435.0 | 15126.0 | 15346.0 | 151058.0 |
| 20260818 | 15505.0 | 15550.0 | 15356.0 | 15420.0 | 213712.0 |
| 20260814 | 15276.0 | 15505.0 | 15276.0 | 15505.0 | 209223.0 |
| 20260813 | 15440.0 | 15465.0 | 15311.0 | 15356.0 | 146217.0 |
| 20260812 | 15366.0 | 15455.0 | 15316.0 | 15321.0 | 194444.0 |
| 20260811 | 15371.0 | 15480.0 | 15241.0 | 15366.0 | 208049.0 |
| 20260810 | 15401.0 | 15401.0 | 15261.0 | 15371.0 | 190083.0 |
| 20260807 | 15376.0 | 15450.0 | 15261.0 | 15401.0 | 181413.0 |
| 20260806 | 15121.0 | 15455.0 | 15121.0 | 15346.0 | 206999.0 |
| 20260805 | 15241.0 | 15351.0 | 15241.0 | 15276.0 | 156593.0 |
| 20260804 | 15226.0 | 15226.0 | 15022.0 | 15161.0 | 203563.0 |
| 20260803 | 15171.0 | 15301.0 | 14982.0 | 15077.0 | 182005.0 |
| 20260731 | 15291.0 | 15291.0 | 14917.0 | 15171.0 | 329955.0 |
| 20260730 | 14857.0 | 15216.0 | 14753.0 | 14962.0 | 353657.0 |
| 20260729 | 15215.0 | 15220.0 | 14599.0 | 14858.0 | 304280.0 |
| 20260728 | 15379.0 | 15379.0 | 15002.0 | 15176.0 | 357438.0 |
| 20260727 | 15350.0 | 15469.0 | 15285.0 | 15384.0 | 242758.0 |
| 20260724 | 15350.0 | 15424.0 | 15201.0 | 15310.0 | 201850.0 |
| 20260723 | 15206.0 | 15384.0 | 15141.0 | 15350.0 | 152457.0 |
| 20260722 | 15330.0 | 15345.0 | 15181.0 | 15206.0 | 233729.0 |
| 20260721 | 15116.0 | 15300.0 | 14888.0 | 15171.0 | 192921.0 |
| 20260720 | 15280.0 | 15280.0 | 15022.0 | 15116.0 | 277342.0 |
| 20260716 | 15161.0 | 15394.0 | 15161.0 | 15310.0 | 242024.0 |
| 20260715 | 15106.0 | 15350.0 | 15106.0 | 15265.0 | 271712.0 |
| 20260714 | 15250.0 | 15285.0 | 15061.0 | 15096.0 | 308539.0 |
| 20260713 | 15330.0 | 15523.0 | 15201.0 | 15250.0 | 353106.0 |
| 20260710 | 15096.0 | 15429.0 | 15096.0 | 15330.0 | 291009.0 |
| 20260709 | 15255.0 | 15285.0 | 14903.0 | 15052.0 | 225399.0 |
| 20260708 | 15220.0 | 15499.0 | 15111.0 | 15245.0 | 340517.0 |
| 20260707 | 15350.0 | 15449.0 | 15250.0 | 15399.0 | 265058.0 |
| 20260706 | 15340.0 | 15494.0 | 15260.0 | 15350.0 | 403991.0 |
| 20260703 | 15315.0 | 15330.0 | 15071.0 | 15315.0 | 395794.0 |
| 20260702 | 14972.0 | 15230.0 | 14758.0 | 15136.0 | 420960.0 |
| 20260701 | 14893.0 | 15086.0 | 14883.0 | 14977.0 | 318566.0 |
| 20260630 | 14972.0 | 15022.0 | 14848.0 | 14893.0 | 384245.0 |
| 20260629 | 14689.0 | 14997.0 | 14525.0 | 14947.0 | 381887.0 |
| 20260626 | 14848.0 | 14877.0 | 14476.0 | 14645.0 | 518554.0 |
| 20260625 | 15056.0 | 15056.0 | 14843.0 | 14848.0 | 422151.0 |
| 20260624 | 14867.0 | 14877.0 | 14709.0 | 14828.0 | 432817.0 |