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 |