history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0021C0
0021C0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260709 | 14715.0 | 14715.0 | 14715.0 | 14715.0 | 0.0 |
| 20260708 | 14715.0 | 14715.0 | 14715.0 | 14715.0 | 0.0 |
| 20260707 | 14505.0 | 14765.0 | 14505.0 | 14715.0 | 9690.0 |
| 20260706 | 14620.0 | 14720.0 | 14620.0 | 14665.0 | 2947.0 |
| 20260703 | 14760.0 | 14810.0 | 14507.0 | 14625.0 | 5664.0 |
| 20260702 | 14855.0 | 14870.0 | 14810.0 | 14827.0 | 880.0 |
| 20260701 | 14600.0 | 14940.0 | 14600.0 | 14855.0 | 8737.0 |
| 20260630 | 14670.0 | 14770.0 | 14670.0 | 14765.0 | 8031.0 |
| 20260629 | 14440.0 | 14600.0 | 14440.0 | 14595.0 | 9337.0 |
| 20260626 | 14635.0 | 14680.0 | 14405.0 | 14440.0 | 22033.0 |
| 20260625 | 14570.0 | 14710.0 | 14570.0 | 14635.0 | 4785.0 |
| 20260624 | 14520.0 | 14635.0 | 14325.0 | 14570.0 | 4153.0 |
| 20260623 | 14690.0 | 14825.0 | 14670.0 | 14730.0 | 6066.0 |
| 20260622 | 14725.0 | 14840.0 | 14590.0 | 14760.0 | 6677.0 |
| 20260619 | 14675.0 | 14850.0 | 14675.0 | 14725.0 | 2392.0 |
| 20260618 | 14270.0 | 14705.0 | 14270.0 | 14675.0 | 3875.0 |
| 20260617 | 14535.0 | 14625.0 | 14480.0 | 14605.0 | 13665.0 |
| 20260616 | 14590.0 | 14715.0 | 14525.0 | 14535.0 | 44502.0 |
| 20260615 | 14400.0 | 14600.0 | 14390.0 | 14495.0 | 12892.0 |
| 20260612 | 14320.0 | 14490.0 | 14320.0 | 14400.0 | 16117.0 |
| 20260611 | 14060.0 | 14275.0 | 14050.0 | 14160.0 | 11039.0 |
| 20260610 | 14265.0 | 14355.0 | 14190.0 | 14245.0 | 9486.0 |
| 20260609 | 14350.0 | 14470.0 | 14250.0 | 14350.0 | 4187.0 |
| 20260608 | 14505.0 | 14755.0 | 14450.0 | 14450.0 | 15618.0 |
| 20260605 | 14740.0 | 14950.0 | 14740.0 | 14875.0 | 10096.0 |
| 20260604 | 14725.0 | 14835.0 | 14620.0 | 14755.0 | 4434.0 |
| 20260602 | 14605.0 | 14730.0 | 14565.0 | 14725.0 | 3351.0 |
| 20260601 | 14550.0 | 14745.0 | 14500.0 | 14605.0 | 10223.0 |
| 20260529 | 14475.0 | 14580.0 | 14315.0 | 14550.0 | 7473.0 |
| 20260528 | 14500.0 | 14550.0 | 14390.0 | 14475.0 | 6596.0 |
| 20260527 | 14585.0 | 14585.0 | 14415.0 | 14505.0 | 4830.0 |
| 20260526 | 14400.0 | 14570.0 | 14300.0 | 14455.0 | 9528.0 |
| 20260522 | 14225.0 | 14410.0 | 14155.0 | 14400.0 | 19481.0 |
| 20260521 | 14135.0 | 14270.0 | 14080.0 | 14225.0 | 7844.0 |
| 20260520 | 14075.0 | 14250.0 | 14020.0 | 14135.0 | 8449.0 |
| 20260519 | 14080.0 | 14225.0 | 14030.0 | 14225.0 | 4410.0 |
| 20260518 | 14185.0 | 14185.0 | 14040.0 | 14080.0 | 3275.0 |
| 20260515 | 14465.0 | 14465.0 | 14220.0 | 14305.0 | 9057.0 |
| 20260514 | 14160.0 | 14285.0 | 14130.0 | 14270.0 | 14265.0 |
| 20260513 | 14200.0 | 14220.0 | 14060.0 | 14160.0 | 4077.0 |
| 20260512 | 13930.0 | 14060.0 | 13930.0 | 14060.0 | 15124.0 |
| 20260511 | 13915.0 | 14025.0 | 13900.0 | 13930.0 | 13272.0 |
| 20260508 | 13690.0 | 13915.0 | 13680.0 | 13915.0 | 2475.0 |
| 20260507 | 13625.0 | 13815.0 | 13625.0 | 13780.0 | 13785.0 |
| 20260506 | 13730.0 | 13845.0 | 13510.0 | 13510.0 | 5863.0 |
| 20260504 | 13510.0 | 13690.0 | 13510.0 | 13620.0 | 10634.0 |
| 20260430 | 13600.0 | 13600.0 | 13425.0 | 13430.0 | 4463.0 |
| 20260429 | 13470.0 | 13540.0 | 13390.0 | 13520.0 | 1680.0 |
| 20260428 | 13465.0 | 13605.0 | 13465.0 | 13465.0 | 8285.0 |
| 20260427 | 13660.0 | 13660.0 | 13450.0 | 13465.0 | 8936.0 |
| 20260424 | 13540.0 | 13550.0 | 13445.0 | 13515.0 | 3318.0 |
| 20260423 | 13635.0 | 13635.0 | 13490.0 | 13620.0 | 5416.0 |
| 20260422 | 13630.0 | 13630.0 | 13345.0 | 13410.0 | 14545.0 |
| 20260421 | 13680.0 | 13680.0 | 13480.0 | 13530.0 | 1696.0 |
| 20260420 | 13540.0 | 13615.0 | 13480.0 | 13540.0 | 6651.0 |
| 20260417 | 13550.0 | 13550.0 | 13450.0 | 13500.0 | 3044.0 |
| 20260416 | 13240.0 | 13430.0 | 13240.0 | 13410.0 | 1377.0 |
| 20260415 | 13205.0 | 13360.0 | 13205.0 | 13305.0 | 5223.0 |
| 20260414 | 13180.0 | 13285.0 | 13180.0 | 13205.0 | 5754.0 |
| 20260413 | 13125.0 | 13275.0 | 13105.0 | 13120.0 | 7672.0 |