history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
252400
252400| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260918 | 100800.0 | 102250.0 | 99525.0 | 101245.0 | 1238.0 |
| 20260917 | 97590.0 | 98590.0 | 95500.0 | 96040.0 | 1489.0 |
| 20260916 | 92385.0 | 96025.0 | 92100.0 | 96025.0 | 867.0 |
| 20260915 | 93990.0 | 95480.0 | 91505.0 | 92515.0 | 1175.0 |
| 20260914 | 95210.0 | 97430.0 | 93305.0 | 94705.0 | 3574.0 |
| 20260911 | 98715.0 | 103315.0 | 98530.0 | 101970.0 | 2373.0 |
| 20260910 | 106805.0 | 107700.0 | 101925.0 | 106370.0 | 42778.0 |
| 20260909 | 104795.0 | 109445.0 | 104500.0 | 107455.0 | 33857.0 |
| 20260908 | 106330.0 | 111460.0 | 104200.0 | 104250.0 | 31319.0 |
| 20260907 | 102790.0 | 105275.0 | 101480.0 | 105275.0 | 17080.0 |
| 20260904 | 94375.0 | 97545.0 | 94000.0 | 95680.0 | 17109.0 |
| 20260903 | 94435.0 | 95255.0 | 87930.0 | 92090.0 | 25914.0 |
| 20260902 | 93660.0 | 95710.0 | 91770.0 | 91960.0 | 16915.0 |
| 20260901 | 97710.0 | 100715.0 | 96650.0 | 100050.0 | 26645.0 |
| 20260831 | 93580.0 | 99385.0 | 91000.0 | 99385.0 | 26118.0 |
| 20260828 | 100410.0 | 102560.0 | 98500.0 | 98805.0 | 11502.0 |
| 20260827 | 105440.0 | 105640.0 | 100625.0 | 102460.0 | 20749.0 |
| 20260826 | 97600.0 | 102185.0 | 96740.0 | 99555.0 | 23681.0 |
| 20260825 | 91415.0 | 97855.0 | 87680.0 | 97855.0 | 25121.0 |
| 20260824 | 103265.0 | 103265.0 | 95200.0 | 96445.0 | 23327.0 |
| 20260821 | 98150.0 | 105845.0 | 98150.0 | 104255.0 | 24028.0 |
| 20260820 | 95455.0 | 102925.0 | 93035.0 | 100980.0 | 18067.0 |
| 20260819 | 90345.0 | 93795.0 | 87620.0 | 89805.0 | 13620.0 |
| 20260818 | 111265.0 | 114295.0 | 100455.0 | 102640.0 | 18082.0 |
| 20260814 | 106280.0 | 106800.0 | 102000.0 | 105830.0 | 10074.0 |
| 20260813 | 98800.0 | 103100.0 | 98800.0 | 100405.0 | 7380.0 |
| 20260812 | 88345.0 | 95950.0 | 87895.0 | 93130.0 | 12794.0 |
| 20260811 | 83045.0 | 87800.0 | 81710.0 | 85900.0 | 33359.0 |
| 20260810 | 84670.0 | 87630.0 | 82855.0 | 84255.0 | 14337.0 |
| 20260807 | 86995.0 | 88710.0 | 81405.0 | 84125.0 | 18716.0 |
| 20260806 | 91960.0 | 93400.0 | 84000.0 | 85610.0 | 15054.0 |
| 20260805 | 96235.0 | 97790.0 | 93720.0 | 95565.0 | 23997.0 |
| 20260804 | 88985.0 | 89500.0 | 80515.0 | 88265.0 | 35609.0 |
| 20260803 | 91370.0 | 92040.0 | 85105.0 | 86635.0 | 42322.0 |
| 20260731 | 112095.0 | 112095.0 | 77865.0 | 95495.0 | 56915.0 |
| 20260730 | 72790.0 | 80990.0 | 68700.0 | 70065.0 | 113754.0 |
| 20260729 | 84575.0 | 88795.0 | 60755.0 | 72790.0 | 73845.0 |
| 20260728 | 94290.0 | 95870.0 | 82020.0 | 83470.0 | 9797.0 |
| 20260727 | 109395.0 | 109395.0 | 100525.0 | 107450.0 | 13883.0 |
| 20260724 | 116175.0 | 116215.0 | 102935.0 | 105080.0 | 14692.0 |
| 20260723 | 116025.0 | 120500.0 | 114000.0 | 119610.0 | 20313.0 |
| 20260722 | 120000.0 | 123700.0 | 109980.0 | 109980.0 | 13895.0 |
| 20260721 | 99450.0 | 112675.0 | 98740.0 | 109305.0 | 25088.0 |
| 20260720 | 102140.0 | 111490.0 | 99885.0 | 101410.0 | 81040.0 |
| 20260716 | 117835.0 | 117835.0 | 107760.0 | 111530.0 | 23534.0 |
| 20260715 | 130955.0 | 135000.0 | 127050.0 | 129215.0 | 12567.0 |
| 20260714 | 113340.0 | 119000.0 | 100975.0 | 114400.0 | 27437.0 |
| 20260713 | 137855.0 | 141540.0 | 111035.0 | 112650.0 | 18357.0 |
| 20260710 | 143515.0 | 148775.0 | 139250.0 | 139670.0 | 5016.0 |
| 20260709 | 140695.0 | 143000.0 | 124855.0 | 133120.0 | 12415.0 |
| 20260708 | 137855.0 | 152185.0 | 129175.0 | 131720.0 | 10956.0 |
| 20260707 | 156510.0 | 158235.0 | 135335.0 | 147495.0 | 14567.0 |
| 20260706 | 168005.0 | 175295.0 | 153800.0 | 163505.0 | 26080.0 |
| 20260703 | 148390.0 | 167930.0 | 135300.0 | 166105.0 | 15556.0 |
| 20260702 | 155760.0 | 166600.0 | 147000.0 | 148690.0 | 65159.0 |
| 20260701 | 190200.0 | 192500.0 | 169075.0 | 176045.0 | 11396.0 |
| 20260630 | 181600.0 | 194200.0 | 175000.0 | 187175.0 | 5183.0 |
| 20260629 | 180275.0 | 186965.0 | 170215.0 | 181680.0 | 11216.0 |
| 20260626 | 203865.0 | 205315.0 | 170000.0 | 184500.0 | 12987.0 |
| 20260625 | 207685.0 | 215500.0 | 202170.0 | 209360.0 | 11776.0 |