history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
252650
252650| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260904 | 18845.0 | 18850.0 | 18625.0 | 18820.0 | 1700.0 |
| 20260903 | 18725.0 | 18915.0 | 18440.0 | 18675.0 | 1930.0 |
| 20260902 | 18725.0 | 18740.0 | 18525.0 | 18525.0 | 3038.0 |
| 20260901 | 19115.0 | 19155.0 | 18905.0 | 19055.0 | 10694.0 |
| 20260831 | 19095.0 | 19120.0 | 18680.0 | 19120.0 | 1452.0 |
| 20260828 | 18935.0 | 19195.0 | 18810.0 | 19195.0 | 450.0 |
| 20260827 | 19020.0 | 19025.0 | 18850.0 | 18990.0 | 605.0 |
| 20260826 | 18875.0 | 19025.0 | 18635.0 | 19025.0 | 4063.0 |
| 20260825 | 18465.0 | 18645.0 | 18315.0 | 18640.0 | 2156.0 |
| 20260824 | 18355.0 | 18490.0 | 18275.0 | 18480.0 | 4565.0 |
| 20260821 | 18235.0 | 18235.0 | 17865.0 | 18075.0 | 3169.0 |
| 20260820 | 18345.0 | 18555.0 | 18295.0 | 18420.0 | 5177.0 |
| 20260819 | 18130.0 | 18430.0 | 17940.0 | 18220.0 | 11536.0 |
| 20260818 | 19220.0 | 19220.0 | 18540.0 | 18610.0 | 10372.0 |
| 20260814 | 18980.0 | 19095.0 | 18795.0 | 19090.0 | 7727.0 |
| 20260813 | 18925.0 | 18945.0 | 18650.0 | 18835.0 | 17838.0 |
| 20260812 | 18720.0 | 18800.0 | 18590.0 | 18590.0 | 8026.0 |
| 20260811 | 18740.0 | 18880.0 | 18565.0 | 18700.0 | 109158.0 |
| 20260810 | 18590.0 | 18740.0 | 18225.0 | 18740.0 | 41721.0 |
| 20260807 | 18360.0 | 18470.0 | 18130.0 | 18465.0 | 21534.0 |
| 20260806 | 17965.0 | 18360.0 | 17885.0 | 18360.0 | 9142.0 |
| 20260805 | 17775.0 | 18177.0 | 17775.0 | 18060.0 | 10508.0 |
| 20260804 | 17210.0 | 17715.0 | 17105.0 | 17715.0 | 24726.0 |
| 20260803 | 17055.0 | 17270.0 | 16850.0 | 17145.0 | 26502.0 |
| 20260731 | 17195.0 | 17245.0 | 16582.0 | 17215.0 | 59706.0 |
| 20260730 | 16355.0 | 17040.0 | 16235.0 | 16465.0 | 25029.0 |
| 20260729 | 17070.0 | 17165.0 | 15873.0 | 16355.0 | 18798.0 |
| 20260728 | 17602.0 | 17602.0 | 16794.0 | 17001.0 | 25840.0 |
| 20260727 | 18178.0 | 18188.0 | 17791.0 | 17905.0 | 728.0 |
| 20260724 | 18099.0 | 18218.0 | 17826.0 | 17890.0 | 1625.0 |
| 20260723 | 17438.0 | 18328.0 | 17438.0 | 18328.0 | 2374.0 |
| 20260722 | 17726.0 | 17801.0 | 17632.0 | 17632.0 | 280.0 |
| 20260721 | 16852.0 | 17299.0 | 16847.0 | 17150.0 | 15757.0 |
| 20260720 | 17686.0 | 17711.0 | 17035.0 | 17120.0 | 11005.0 |
| 20260716 | 17766.0 | 17920.0 | 17448.0 | 17900.0 | 12879.0 |
| 20260715 | 17930.0 | 18029.0 | 17731.0 | 17865.0 | 722.0 |
| 20260714 | 17821.0 | 17821.0 | 17234.0 | 17428.0 | 1756.0 |
| 20260713 | 18412.0 | 18700.0 | 17821.0 | 17821.0 | 8763.0 |
| 20260710 | 18273.0 | 18586.0 | 18253.0 | 18313.0 | 5635.0 |
| 20260709 | 17970.0 | 18044.0 | 17349.0 | 17662.0 | 1630.0 |
| 20260708 | 18089.0 | 18447.0 | 17701.0 | 17950.0 | 2533.0 |
| 20260707 | 18621.0 | 18690.0 | 18258.0 | 18536.0 | 1335.0 |
| 20260706 | 18834.0 | 19018.0 | 18332.0 | 18621.0 | 1873.0 |
| 20260703 | 18601.0 | 18834.0 | 18079.0 | 18834.0 | 19313.0 |
| 20260702 | 18278.0 | 19187.0 | 18278.0 | 18775.0 | 26589.0 |
| 20260701 | 18770.0 | 18929.0 | 18442.0 | 18730.0 | 9435.0 |
| 20260630 | 18899.0 | 18899.0 | 18457.0 | 18506.0 | 8525.0 |
| 20260629 | 17900.0 | 18815.0 | 17900.0 | 18755.0 | 28775.0 |
| 20260626 | 18029.0 | 18029.0 | 17254.0 | 17592.0 | 3172.0 |
| 20260625 | 18631.0 | 18879.0 | 18382.0 | 18382.0 | 1807.0 |
| 20260624 | 18243.0 | 18571.0 | 18044.0 | 18427.0 | 3242.0 |
| 20260623 | 19411.0 | 19411.0 | 18243.0 | 18243.0 | 1365.0 |
| 20260622 | 19853.0 | 19853.0 | 19282.0 | 19416.0 | 399.0 |
| 20260619 | 20151.0 | 20375.0 | 19436.0 | 19953.0 | 1178.0 |
| 20260618 | 20599.0 | 20599.0 | 20136.0 | 20136.0 | 7888.0 |
| 20260617 | 21175.0 | 21210.0 | 20817.0 | 20912.0 | 2215.0 |
| 20260616 | 21120.0 | 21314.0 | 21071.0 | 21130.0 | 2124.0 |
| 20260615 | 20693.0 | 21026.0 | 20544.0 | 20718.0 | 2365.0 |
| 20260612 | 20171.0 | 20554.0 | 19972.0 | 20082.0 | 3435.0 |
| 20260611 | 18636.0 | 19500.0 | 18636.0 | 19490.0 | 1033.0 |