history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
152550
152550
| date |
open |
high |
low |
close |
volume |
| 20260504 |
58.0 |
58.0 |
58.0 |
58.0 |
0.0 |
| 20260430 |
58.0 |
58.0 |
58.0 |
58.0 |
0.0 |
| 20260429 |
58.0 |
58.0 |
58.0 |
58.0 |
0.0 |
| 20260428 |
58.0 |
58.0 |
58.0 |
58.0 |
4913635.0 |
| 20260427 |
84.0 |
88.0 |
82.0 |
82.0 |
13504840.0 |
| 20260424 |
121.0 |
139.0 |
116.0 |
116.0 |
52833810.0 |
| 20260423 |
185.0 |
199.0 |
165.0 |
165.0 |
33901187.0 |
| 20260422 |
193.0 |
203.0 |
189.0 |
192.0 |
7598612.0 |
| 20260421 |
196.0 |
198.0 |
188.0 |
190.0 |
6824971.0 |
| 20260420 |
205.0 |
206.0 |
195.0 |
202.0 |
11833332.0 |
| 20260417 |
209.0 |
213.0 |
191.0 |
196.0 |
10428574.0 |
| 20260416 |
219.0 |
220.0 |
207.0 |
209.0 |
9253625.0 |
| 20260415 |
225.0 |
226.0 |
220.0 |
222.0 |
13233616.0 |
| 20260414 |
225.0 |
237.0 |
222.0 |
235.0 |
11500104.0 |
| 20260413 |
254.0 |
261.0 |
233.0 |
236.0 |
21935236.0 |
| 20260410 |
230.0 |
238.0 |
225.0 |
229.0 |
19282428.0 |
| 20260409 |
236.0 |
255.0 |
228.0 |
232.0 |
50911863.0 |
| 20260408 |
222.0 |
246.0 |
219.0 |
223.0 |
42780058.0 |
| 20260407 |
254.0 |
326.0 |
251.0 |
280.0 |
147028474.0 |
| 20260406 |
303.0 |
312.0 |
258.0 |
267.0 |
54506635.0 |
| 20260403 |
311.0 |
355.0 |
282.0 |
295.0 |
218031739.0 |
| 20260402 |
230.0 |
304.0 |
219.0 |
304.0 |
155622931.0 |
| 20260401 |
233.0 |
267.0 |
232.0 |
234.0 |
45694796.0 |
| 20260331 |
336.0 |
348.0 |
299.0 |
302.0 |
62193802.0 |
| 20260330 |
357.0 |
370.0 |
305.0 |
315.0 |
56422319.0 |
| 20260327 |
330.0 |
379.0 |
293.0 |
296.0 |
160094281.0 |
| 20260326 |
240.0 |
308.0 |
235.0 |
308.0 |
95123425.0 |
| 20260325 |
245.0 |
254.0 |
235.0 |
237.0 |
18721868.0 |
| 20260324 |
245.0 |
302.0 |
240.0 |
262.0 |
61386412.0 |
| 20260323 |
257.0 |
306.0 |
255.0 |
287.0 |
51519722.0 |
| 20260320 |
267.0 |
268.0 |
245.0 |
248.0 |
13523985.0 |
| 20260319 |
301.0 |
305.0 |
263.0 |
272.0 |
29236786.0 |
| 20260318 |
291.0 |
291.0 |
254.0 |
260.0 |
23662268.0 |
| 20260317 |
295.0 |
312.0 |
280.0 |
302.0 |
37820766.0 |
| 20260316 |
353.0 |
366.0 |
316.0 |
319.0 |
30969010.0 |
| 20260313 |
396.0 |
435.0 |
341.0 |
344.0 |
51072184.0 |
| 20260312 |
390.0 |
419.0 |
360.0 |
363.0 |
83373608.0 |
| 20260311 |
366.0 |
426.0 |
341.0 |
357.0 |
112694220.0 |
| 20260310 |
367.0 |
496.0 |
325.0 |
391.0 |
199752089.0 |
| 20260309 |
612.0 |
635.0 |
434.0 |
459.0 |
148352391.0 |
| 20260306 |
550.0 |
611.0 |
475.0 |
490.0 |
183539722.0 |
| 20260305 |
362.0 |
470.0 |
333.0 |
470.0 |
207572507.0 |
| 20260304 |
360.0 |
362.0 |
331.0 |
362.0 |
30224337.0 |
| 20260303 |
279.0 |
279.0 |
279.0 |
279.0 |
3432445.0 |
| 20260227 |
223.0 |
234.0 |
207.0 |
215.0 |
10874152.0 |
| 20260226 |
248.0 |
263.0 |
223.0 |
234.0 |
17488419.0 |
| 20260225 |
252.0 |
283.0 |
246.0 |
257.0 |
26210971.0 |
| 20260224 |
276.0 |
304.0 |
246.0 |
263.0 |
59149722.0 |
| 20260223 |
219.0 |
308.0 |
217.0 |
276.0 |
160246932.0 |
| 20260220 |
195.0 |
237.0 |
195.0 |
237.0 |
64574780.0 |
| 20260219 |
185.0 |
192.0 |
182.0 |
183.0 |
2994274.0 |
| 20260213 |
199.0 |
199.0 |
170.0 |
179.0 |
4156670.0 |
| 20260212 |
201.0 |
202.0 |
199.0 |
200.0 |
1194760.0 |
| 20260211 |
201.0 |
202.0 |
199.0 |
201.0 |
1088947.0 |
| 20260210 |
203.0 |
206.0 |
200.0 |
202.0 |
1779031.0 |
| 20260209 |
201.0 |
203.0 |
200.0 |
201.0 |
1093543.0 |
| 20260206 |
202.0 |
211.0 |
199.0 |
203.0 |
3599995.0 |
| 20260205 |
207.0 |
207.0 |
200.0 |
202.0 |
1632795.0 |
| 20260204 |
205.0 |
210.0 |
204.0 |
207.0 |
1341180.0 |
| 20260203 |
209.0 |
209.0 |
200.0 |
204.0 |
1023158.0 |
