history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0021E0
0021E0
| date |
open |
high |
low |
close |
volume |
| 20260709 |
13305.0 |
13305.0 |
13305.0 |
13305.0 |
0.0 |
| 20260708 |
13305.0 |
13305.0 |
13305.0 |
13305.0 |
0.0 |
| 20260707 |
13200.0 |
13310.0 |
13190.0 |
13305.0 |
164668.0 |
| 20260706 |
13100.0 |
13290.0 |
13100.0 |
13200.0 |
88801.0 |
| 20260703 |
13330.0 |
13340.0 |
13290.0 |
13290.0 |
28019.0 |
| 20260702 |
13355.0 |
13360.0 |
13300.0 |
13330.0 |
50939.0 |
| 20260701 |
13330.0 |
13400.0 |
13320.0 |
13355.0 |
68484.0 |
| 20260630 |
13070.0 |
13295.0 |
13070.0 |
13290.0 |
141293.0 |
| 20260629 |
12910.0 |
13100.0 |
12910.0 |
13070.0 |
302393.0 |
| 20260626 |
13080.0 |
13245.0 |
12615.0 |
12900.0 |
546559.0 |
| 20260625 |
13160.0 |
13245.0 |
13160.0 |
13165.0 |
69954.0 |
| 20260624 |
13100.0 |
13210.0 |
12970.0 |
13160.0 |
30723.0 |
| 20260623 |
13250.0 |
13365.0 |
13170.0 |
13220.0 |
41708.0 |
| 20260622 |
13520.0 |
13520.0 |
13230.0 |
13270.0 |
72525.0 |
| 20260619 |
13210.0 |
13380.0 |
12855.0 |
13240.0 |
90263.0 |
| 20260618 |
13210.0 |
13300.0 |
13175.0 |
13220.0 |
56429.0 |
| 20260617 |
13210.0 |
13330.0 |
13165.0 |
13210.0 |
54284.0 |
| 20260616 |
13240.0 |
13265.0 |
13190.0 |
13210.0 |
54259.0 |
| 20260615 |
13090.0 |
13235.0 |
13070.0 |
13140.0 |
93273.0 |
| 20260612 |
12975.0 |
13190.0 |
12975.0 |
13070.0 |
104923.0 |
| 20260611 |
12935.0 |
12935.0 |
12495.0 |
12785.0 |
174556.0 |
| 20260610 |
12980.0 |
13095.0 |
12810.0 |
12945.0 |
132784.0 |
| 20260609 |
13080.0 |
13150.0 |
12960.0 |
13095.0 |
71494.0 |
| 20260608 |
13095.0 |
13400.0 |
12875.0 |
13080.0 |
132155.0 |
| 20260605 |
13270.0 |
13455.0 |
13200.0 |
13420.0 |
47449.0 |
| 20260604 |
13310.0 |
13430.0 |
13175.0 |
13270.0 |
39395.0 |
| 20260602 |
13220.0 |
13335.0 |
13220.0 |
13310.0 |
62261.0 |
| 20260601 |
13205.0 |
13380.0 |
13205.0 |
13220.0 |
75938.0 |
| 20260529 |
13080.0 |
13240.0 |
13010.0 |
13195.0 |
39283.0 |
| 20260528 |
13115.0 |
13215.0 |
13085.0 |
13090.0 |
52938.0 |
| 20260527 |
13175.0 |
13290.0 |
13115.0 |
13125.0 |
37377.0 |
| 20260526 |
13115.0 |
13280.0 |
12985.0 |
13170.0 |
50589.0 |
| 20260522 |
13005.0 |
13220.0 |
13005.0 |
13125.0 |
29902.0 |
| 20260521 |
12880.0 |
13085.0 |
12880.0 |
13000.0 |
41903.0 |
| 20260520 |
12985.0 |
12985.0 |
12800.0 |
12880.0 |
30708.0 |
| 20260519 |
12805.0 |
12915.0 |
12805.0 |
12865.0 |
44231.0 |
| 20260518 |
12990.0 |
12990.0 |
12730.0 |
12815.0 |
55495.0 |
| 20260515 |
12930.0 |
13000.0 |
12930.0 |
12990.0 |
59305.0 |
| 20260514 |
12865.0 |
12985.0 |
12860.0 |
12925.0 |
57014.0 |
| 20260513 |
12800.0 |
12945.0 |
12790.0 |
12825.0 |
54611.0 |
| 20260512 |
12940.0 |
12940.0 |
12775.0 |
12825.0 |
65111.0 |
| 20260511 |
12635.0 |
12835.0 |
12635.0 |
12770.0 |
102582.0 |
| 20260508 |
12530.0 |
12645.0 |
12510.0 |
12630.0 |
146956.0 |
| 20260507 |
12535.0 |
12580.0 |
12480.0 |
12540.0 |
190088.0 |
| 20260506 |
12505.0 |
12645.0 |
12320.0 |
12430.0 |
220970.0 |
| 20260504 |
12515.0 |
12655.0 |
12500.0 |
12505.0 |
94759.0 |
| 20260430 |
12450.0 |
12540.0 |
12420.0 |
12420.0 |
59979.0 |
| 20260429 |
12410.0 |
12460.0 |
12360.0 |
12450.0 |
119379.0 |
| 20260428 |
12450.0 |
12475.0 |
12405.0 |
12420.0 |
124150.0 |
| 20260427 |
12570.0 |
12570.0 |
12405.0 |
12450.0 |
140835.0 |
| 20260424 |
12490.0 |
12500.0 |
12440.0 |
12450.0 |
111885.0 |
| 20260423 |
12750.0 |
12750.0 |
12510.0 |
12515.0 |
78207.0 |
| 20260422 |
12540.0 |
12540.0 |
12405.0 |
12510.0 |
56075.0 |
| 20260421 |
12515.0 |
12635.0 |
12500.0 |
12545.0 |
72863.0 |
| 20260420 |
12490.0 |
12590.0 |
12490.0 |
12515.0 |
102417.0 |
| 20260417 |
12410.0 |
12500.0 |
12410.0 |
12465.0 |
84193.0 |
| 20260416 |
12545.0 |
12545.0 |
12380.0 |
12410.0 |
75754.0 |
| 20260415 |
12335.0 |
12395.0 |
12335.0 |
12345.0 |
128928.0 |
| 20260414 |
12400.0 |
12400.0 |
12260.0 |
12290.0 |
107677.0 |
| 20260413 |
12180.0 |
12300.0 |
12175.0 |
12190.0 |
103145.0 |
