history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0018C0
0018C0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260916 | 10650.0 | 10650.0 | 10520.0 | 10565.0 | 73486.0 |
| 20260915 | 10745.0 | 10745.0 | 10640.0 | 10665.0 | 39917.0 |
| 20260914 | 10690.0 | 10820.0 | 10605.0 | 10780.0 | 82223.0 |
| 20260911 | 10518.0 | 10755.0 | 10488.0 | 10755.0 | 94569.0 |
| 20260910 | 10518.0 | 10651.0 | 10508.0 | 10636.0 | 69521.0 |
| 20260909 | 10686.0 | 10686.0 | 10543.0 | 10592.0 | 85416.0 |
| 20260908 | 10720.0 | 10844.0 | 10612.0 | 10656.0 | 111880.0 |
| 20260907 | 10755.0 | 10755.0 | 10656.0 | 10715.0 | 106431.0 |
| 20260904 | 10913.0 | 10913.0 | 10681.0 | 10755.0 | 101314.0 |
| 20260903 | 10715.0 | 10883.0 | 10651.0 | 10839.0 | 87358.0 |
| 20260902 | 10711.0 | 10780.0 | 10627.0 | 10701.0 | 58690.0 |
| 20260901 | 10686.0 | 10829.0 | 10681.0 | 10799.0 | 57127.0 |
| 20260831 | 10785.0 | 10785.0 | 10562.0 | 10686.0 | 126637.0 |
| 20260828 | 10636.0 | 10819.0 | 10557.0 | 10819.0 | 71285.0 |
| 20260827 | 10720.0 | 10790.0 | 10533.0 | 10557.0 | 51785.0 |
| 20260826 | 10538.0 | 10656.0 | 10538.0 | 10656.0 | 42354.0 |
| 20260825 | 10335.0 | 10587.0 | 10315.0 | 10533.0 | 61515.0 |
| 20260824 | 10330.0 | 10399.0 | 10281.0 | 10394.0 | 61404.0 |
| 20260821 | 10320.0 | 10370.0 | 10212.0 | 10330.0 | 71860.0 |
| 20260820 | 10459.0 | 10459.0 | 10320.0 | 10375.0 | 79044.0 |
| 20260819 | 10469.0 | 10498.0 | 10251.0 | 10414.0 | 101419.0 |
| 20260818 | 10646.0 | 10646.0 | 10498.0 | 10553.0 | 77344.0 |
| 20260814 | 10459.0 | 10646.0 | 10434.0 | 10646.0 | 67546.0 |
| 20260813 | 10548.0 | 10553.0 | 10362.0 | 10459.0 | 127528.0 |
| 20260812 | 10630.0 | 10659.0 | 10440.0 | 10488.0 | 185461.0 |
| 20260811 | 10576.0 | 10708.0 | 10493.0 | 10600.0 | 113113.0 |
| 20260810 | 10581.0 | 10586.0 | 10410.0 | 10576.0 | 107191.0 |
| 20260807 | 10557.0 | 10581.0 | 10425.0 | 10581.0 | 76738.0 |
| 20260806 | 10405.0 | 10522.0 | 10366.0 | 10483.0 | 84035.0 |
| 20260805 | 10181.0 | 10391.0 | 10181.0 | 10352.0 | 59601.0 |
| 20260804 | 10098.0 | 10274.0 | 10093.0 | 10171.0 | 44868.0 |
| 20260803 | 10045.0 | 10288.0 | 10001.0 | 10098.0 | 93360.0 |
| 20260731 | 10347.0 | 10415.0 | 9932.0 | 10254.0 | 156126.0 |
| 20260730 | 10064.0 | 10600.0 | 10064.0 | 10244.0 | 122301.0 |
| 20260729 | 10435.0 | 10537.0 | 9850.0 | 10064.0 | 153887.0 |
| 20260728 | 10688.0 | 10688.0 | 10303.0 | 10371.0 | 123461.0 |
| 20260727 | 10756.0 | 10864.0 | 10693.0 | 10761.0 | 80652.0 |
| 20260724 | 10644.0 | 10786.0 | 10576.0 | 10747.0 | 61053.0 |
| 20260723 | 10557.0 | 10693.0 | 10522.0 | 10678.0 | 45062.0 |
| 20260722 | 10561.0 | 10630.0 | 10444.0 | 10630.0 | 213683.0 |
| 20260721 | 10552.0 | 10581.0 | 10386.0 | 10561.0 | 76766.0 |
| 20260720 | 10693.0 | 10698.0 | 10444.0 | 10596.0 | 105664.0 |
| 20260716 | 10561.0 | 10820.0 | 10488.0 | 10693.0 | 132212.0 |
| 20260715 | 10581.0 | 10756.0 | 10435.0 | 10708.0 | 88745.0 |
| 20260714 | 10610.0 | 10674.0 | 10337.0 | 10435.0 | 137676.0 |
| 20260713 | 10773.0 | 10928.0 | 10480.0 | 10576.0 | 143147.0 |
| 20260710 | 10350.0 | 10629.0 | 10239.0 | 10480.0 | 108268.0 |
| 20260709 | 10566.0 | 10595.0 | 10037.0 | 10234.0 | 120502.0 |
| 20260708 | 10634.0 | 10802.0 | 10321.0 | 10547.0 | 150452.0 |
| 20260707 | 10518.0 | 10634.0 | 10460.0 | 10634.0 | 99697.0 |
| 20260706 | 10364.0 | 10566.0 | 10306.0 | 10518.0 | 211079.0 |
| 20260703 | 10465.0 | 10489.0 | 10263.0 | 10364.0 | 109321.0 |
| 20260702 | 10123.0 | 10417.0 | 9931.0 | 10229.0 | 137410.0 |
| 20260701 | 9935.0 | 10114.0 | 9921.0 | 10061.0 | 197601.0 |
| 20260630 | 9907.0 | 9969.0 | 9873.0 | 9882.0 | 45552.0 |
| 20260629 | 9574.0 | 9931.0 | 9512.0 | 9873.0 | 87068.0 |
| 20260626 | 9738.0 | 9738.0 | 9305.0 | 9545.0 | 135310.0 |
| 20260625 | 9719.0 | 9880.0 | 9690.0 | 9738.0 | 92947.0 |
| 20260624 | 9724.0 | 9728.0 | 9526.0 | 9661.0 | 136781.0 |
| 20260623 | 9921.0 | 10114.0 | 9671.0 | 9671.0 | 188085.0 |