history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
570116
570116| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 55715.0 | 55715.0 | 53700.0 | 53700.0 | 37.0 |
| 20260909 | 53100.0 | 53100.0 | 52300.0 | 52510.0 | 2058.0 |
| 20260908 | 51050.0 | 52315.0 | 50640.0 | 52315.0 | 424.0 |
| 20260907 | 50670.0 | 51090.0 | 50160.0 | 50880.0 | 2396.0 |
| 20260904 | 50675.0 | 50690.0 | 49890.0 | 49890.0 | 193.0 |
| 20260903 | 49615.0 | 49800.0 | 48610.0 | 48610.0 | 13.0 |
| 20260902 | 50410.0 | 51300.0 | 49770.0 | 49925.0 | 7617.0 |
| 20260901 | 45570.0 | 46060.0 | 45365.0 | 45460.0 | 797.0 |
| 20260831 | 43255.0 | 44650.0 | 43255.0 | 44505.0 | 772.0 |
| 20260828 | 42835.0 | 42835.0 | 42015.0 | 42015.0 | 106.0 |
| 20260827 | 41155.0 | 41220.0 | 40950.0 | 41220.0 | 3.0 |
| 20260826 | 40395.0 | 40395.0 | 39440.0 | 40035.0 | 1498.0 |
| 20260825 | 44490.0 | 45095.0 | 43560.0 | 43560.0 | 2525.0 |
| 20260824 | 45545.0 | 45590.0 | 44375.0 | 44675.0 | 3871.0 |
| 20260821 | 45895.0 | 45895.0 | 45600.0 | 45860.0 | 87.0 |
| 20260820 | 43975.0 | 44395.0 | 43770.0 | 44355.0 | 72.0 |
| 20260819 | 44745.0 | 45045.0 | 44415.0 | 44415.0 | 1288.0 |
| 20260818 | 44310.0 | 45070.0 | 44130.0 | 45070.0 | 773.0 |
| 20260814 | 40905.0 | 41575.0 | 40730.0 | 41560.0 | 377.0 |
| 20260813 | 42010.0 | 42295.0 | 41565.0 | 42295.0 | 1348.0 |
| 20260812 | 42610.0 | 43180.0 | 42405.0 | 43085.0 | 49.0 |
| 20260811 | 41325.0 | 42130.0 | 41165.0 | 42130.0 | 1429.0 |
| 20260810 | 38020.0 | 38535.0 | 37570.0 | 37610.0 | 2572.0 |
| 20260807 | 37745.0 | 37980.0 | 37140.0 | 37140.0 | 1556.0 |
| 20260806 | 34810.0 | 35000.0 | 34395.0 | 34905.0 | 202.0 |
| 20260805 | 35150.0 | 35895.0 | 34410.0 | 34885.0 | 374.0 |
| 20260804 | 40390.0 | 40845.0 | 40180.0 | 40845.0 | 1335.0 |
| 20260803 | 40815.0 | 41040.0 | 39000.0 | 39000.0 | 2215.0 |
| 20260731 | 44095.0 | 44095.0 | 41865.0 | 41885.0 | 2326.0 |
| 20260730 | 44830.0 | 46435.0 | 44075.0 | 46435.0 | 5315.0 |
| 20260729 | 42900.0 | 43550.0 | 42670.0 | 43085.0 | 3640.0 |
| 20260728 | 43270.0 | 43655.0 | 42125.0 | 42900.0 | 5515.0 |
| 20260727 | 46105.0 | 47575.0 | 45575.0 | 45575.0 | 37089.0 |
| 20260724 | 55685.0 | 55800.0 | 54080.0 | 54135.0 | 18176.0 |
| 20260723 | 50435.0 | 51285.0 | 50205.0 | 50750.0 | 14957.0 |
| 20260722 | 47170.0 | 48405.0 | 46950.0 | 46950.0 | 1750.0 |
| 20260721 | 44725.0 | 44810.0 | 44040.0 | 44040.0 | 937.0 |
| 20260720 | 46305.0 | 46460.0 | 45840.0 | 46085.0 | 920.0 |
| 20260716 | 41950.0 | 42020.0 | 41045.0 | 41170.0 | 7259.0 |
| 20260715 | 41350.0 | 42200.0 | 41180.0 | 41180.0 | 7954.0 |
| 20260714 | 41910.0 | 42600.0 | 41085.0 | 42050.0 | 27939.0 |
| 20260713 | 36320.0 | 37550.0 | 36210.0 | 36885.0 | 5456.0 |
| 20260710 | 34745.0 | 35055.0 | 34500.0 | 34640.0 | 414.0 |
| 20260709 | 37185.0 | 37350.0 | 35820.0 | 36040.0 | 3202.0 |
| 20260708 | 35540.0 | 35730.0 | 34910.0 | 35310.0 | 9078.0 |
| 20260707 | 32310.0 | 32745.0 | 32205.0 | 32625.0 | 2228.0 |
| 20260706 | 31890.0 | 32300.0 | 31790.0 | 32300.0 | 192.0 |
| 20260703 | 32260.0 | 32950.0 | 32205.0 | 32335.0 | 5908.0 |
| 20260702 | 32190.0 | 32190.0 | 31700.0 | 32125.0 | 3748.0 |
| 20260701 | 34175.0 | 34175.0 | 33650.0 | 33650.0 | 308.0 |
| 20260630 | 34135.0 | 34205.0 | 33670.0 | 33670.0 | 685.0 |
| 20260629 | 33440.0 | 34005.0 | 33225.0 | 34005.0 | 915.0 |
| 20260626 | 35405.0 | 35680.0 | 34150.0 | 34150.0 | 1144.0 |
| 20260625 | 33990.0 | 34220.0 | 33185.0 | 33655.0 | 2132.0 |
| 20260624 | 36505.0 | 36645.0 | 36100.0 | 36580.0 | 1456.0 |
| 20260623 | 38100.0 | 38195.0 | 36660.0 | 36835.0 | 2766.0 |
| 20260622 | 41495.0 | 41635.0 | 38880.0 | 39030.0 | 1029.0 |
| 20260619 | 38880.0 | 40460.0 | 38720.0 | 39795.0 | 1022.0 |
| 20260618 | 38895.0 | 38895.0 | 36835.0 | 37130.0 | 1588.0 |
| 20260617 | 39015.0 | 39095.0 | 37605.0 | 38330.0 | 448.0 |