history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
152100
152100
| date |
open |
high |
low |
close |
volume |
| 20260824 |
111205.0 |
111205.0 |
106950.0 |
107615.0 |
292492.0 |
| 20260821 |
108530.0 |
112485.0 |
108300.0 |
111645.0 |
575983.0 |
| 20260820 |
106705.0 |
110970.0 |
105300.0 |
109815.0 |
458072.0 |
| 20260819 |
104205.0 |
105560.0 |
102260.0 |
103370.0 |
562697.0 |
| 20260818 |
114910.0 |
116470.0 |
108845.0 |
110155.0 |
508549.0 |
| 20260814 |
112000.0 |
112420.0 |
109855.0 |
111750.0 |
527823.0 |
| 20260813 |
108495.0 |
110505.0 |
108070.0 |
108965.0 |
227478.0 |
| 20260812 |
102070.0 |
106580.0 |
101870.0 |
104740.0 |
288751.0 |
| 20260811 |
98670.0 |
103910.0 |
98155.0 |
100690.0 |
594235.0 |
| 20260810 |
99980.0 |
101850.0 |
98720.0 |
99715.0 |
455675.0 |
| 20260807 |
101250.0 |
102405.0 |
98000.0 |
99810.0 |
192091.0 |
| 20260806 |
103620.0 |
104710.0 |
99600.0 |
100520.0 |
266991.0 |
| 20260805 |
106190.0 |
107240.0 |
104900.0 |
105995.0 |
142495.0 |
| 20260804 |
102005.0 |
102480.0 |
97270.0 |
101880.0 |
623378.0 |
| 20260803 |
102400.0 |
103320.0 |
99820.0 |
100455.0 |
553651.0 |
| 20260731 |
100770.0 |
109760.0 |
99985.0 |
109725.0 |
493039.0 |
| 20260730 |
90770.0 |
95735.0 |
88110.0 |
89055.0 |
624704.0 |
| 20260729 |
97853.0 |
100030.0 |
83598.0 |
90616.0 |
902667.0 |
| 20260728 |
102775.0 |
102965.0 |
96116.0 |
96985.0 |
454545.0 |
| 20260727 |
110107.0 |
110112.0 |
105520.0 |
108900.0 |
146787.0 |
| 20260724 |
113197.0 |
113197.0 |
106908.0 |
107791.0 |
230778.0 |
| 20260723 |
112663.0 |
115129.0 |
111560.0 |
114740.0 |
102691.0 |
| 20260722 |
115129.0 |
116552.0 |
109803.0 |
109803.0 |
136421.0 |
| 20260721 |
105440.0 |
111061.0 |
103823.0 |
109409.0 |
334105.0 |
| 20260720 |
105535.0 |
110312.0 |
104547.0 |
105440.0 |
414825.0 |
| 20260716 |
112733.0 |
112978.0 |
108550.0 |
110397.0 |
325166.0 |
| 20260715 |
119072.0 |
121054.0 |
117190.0 |
118363.0 |
296415.0 |
| 20260714 |
109883.0 |
113307.0 |
104193.0 |
111126.0 |
636650.0 |
| 20260713 |
121428.0 |
122971.0 |
109663.0 |
110277.0 |
337219.0 |
| 20260710 |
124208.0 |
125990.0 |
121388.0 |
122182.0 |
210414.0 |
| 20260709 |
122212.0 |
123530.0 |
115304.0 |
119192.0 |
247171.0 |
| 20260708 |
121219.0 |
127498.0 |
117170.0 |
118533.0 |
687113.0 |
| 20260707 |
129969.0 |
130168.0 |
120495.0 |
125202.0 |
373826.0 |
| 20260706 |
134102.0 |
136503.0 |
127608.0 |
131741.0 |
244154.0 |
| 20260703 |
125561.0 |
133413.0 |
120205.0 |
132539.0 |
428068.0 |
| 20260702 |
128661.0 |
133218.0 |
122521.0 |
124987.0 |
517238.0 |
| 20260701 |
141324.0 |
142258.0 |
133428.0 |
135939.0 |
213178.0 |
| 20260630 |
138339.0 |
143171.0 |
135205.0 |
140106.0 |
265956.0 |
| 20260629 |
137970.0 |
140750.0 |
134057.0 |
138339.0 |
205324.0 |
| 20260626 |
145567.0 |
146755.0 |
134571.0 |
139472.0 |
512953.0 |
| 20260625 |
148507.0 |
150329.0 |
145253.0 |
147564.0 |
282742.0 |
| 20260624 |
137087.0 |
143101.0 |
132959.0 |
139947.0 |
553873.0 |
| 20260623 |
150329.0 |
151282.0 |
134441.0 |
135085.0 |
813646.0 |
| 20260622 |
146880.0 |
152935.0 |
146675.0 |
150099.0 |
560480.0 |
| 20260619 |
152555.0 |
154537.0 |
145028.0 |
148567.0 |
1409150.0 |
| 20260618 |
143965.0 |
149181.0 |
143965.0 |
148547.0 |
321708.0 |
| 20260617 |
139438.0 |
144454.0 |
139438.0 |
143925.0 |
128281.0 |
| 20260616 |
141519.0 |
142363.0 |
138499.0 |
141649.0 |
291522.0 |
| 20260615 |
138439.0 |
139877.0 |
137566.0 |
138210.0 |
323257.0 |
| 20260612 |
134231.0 |
137191.0 |
130882.0 |
130882.0 |
457458.0 |
| 20260611 |
120814.0 |
126629.0 |
119601.0 |
125636.0 |
178708.0 |
| 20260610 |
127493.0 |
129360.0 |
121957.0 |
125521.0 |
285885.0 |
| 20260609 |
126220.0 |
132095.0 |
123060.0 |
131656.0 |
209564.0 |
| 20260608 |
120794.0 |
127288.0 |
119487.0 |
121014.0 |
598821.0 |
| 20260605 |
134945.0 |
136328.0 |
130318.0 |
132574.0 |
124978.0 |
| 20260604 |
140241.0 |
142812.0 |
139338.0 |
140665.0 |
425682.0 |
| 20260602 |
144369.0 |
145672.0 |
138479.0 |
143541.0 |
448971.0 |
| 20260601 |
136787.0 |
144264.0 |
136657.0 |
142043.0 |
431498.0 |
| 20260529 |
135280.0 |
136792.0 |
133807.0 |
136777.0 |
281183.0 |
| 20260528 |
131037.0 |
133083.0 |
126065.0 |
131736.0 |
409192.0 |
