history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0018C0
0018C0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260826 | 10670.0 | 10790.0 | 10670.0 | 10790.0 | 41827.0 |
| 20260825 | 10465.0 | 10720.0 | 10445.0 | 10665.0 | 60752.0 |
| 20260824 | 10460.0 | 10530.0 | 10410.0 | 10525.0 | 60643.0 |
| 20260821 | 10450.0 | 10500.0 | 10340.0 | 10460.0 | 70969.0 |
| 20260820 | 10590.0 | 10590.0 | 10450.0 | 10505.0 | 78064.0 |
| 20260819 | 10600.0 | 10630.0 | 10380.0 | 10545.0 | 100161.0 |
| 20260818 | 10780.0 | 10780.0 | 10630.0 | 10685.0 | 76385.0 |
| 20260814 | 10590.0 | 10780.0 | 10565.0 | 10780.0 | 66708.0 |
| 20260813 | 10680.0 | 10685.0 | 10492.0 | 10590.0 | 125947.0 |
| 20260812 | 10763.0 | 10792.0 | 10570.0 | 10619.0 | 183170.0 |
| 20260811 | 10708.0 | 10842.0 | 10624.0 | 10733.0 | 111716.0 |
| 20260810 | 10713.0 | 10718.0 | 10540.0 | 10708.0 | 105867.0 |
| 20260807 | 10689.0 | 10713.0 | 10555.0 | 10713.0 | 75790.0 |
| 20260806 | 10536.0 | 10654.0 | 10496.0 | 10615.0 | 82997.0 |
| 20260805 | 10308.0 | 10521.0 | 10308.0 | 10481.0 | 58865.0 |
| 20260804 | 10225.0 | 10402.0 | 10220.0 | 10299.0 | 44313.0 |
| 20260803 | 10170.0 | 10417.0 | 10126.0 | 10225.0 | 92207.0 |
| 20260731 | 10476.0 | 10545.0 | 10057.0 | 10383.0 | 154197.0 |
| 20260730 | 10190.0 | 10733.0 | 10190.0 | 10373.0 | 120790.0 |
| 20260729 | 10565.0 | 10669.0 | 9973.0 | 10190.0 | 151986.0 |
| 20260728 | 10822.0 | 10822.0 | 10432.0 | 10501.0 | 121935.0 |
| 20260727 | 10891.0 | 11000.0 | 10827.0 | 10896.0 | 79656.0 |
| 20260724 | 10777.0 | 10921.0 | 10708.0 | 10881.0 | 60299.0 |
| 20260723 | 10689.0 | 10827.0 | 10654.0 | 10812.0 | 44505.0 |
| 20260722 | 10694.0 | 10763.0 | 10575.0 | 10763.0 | 211043.0 |
| 20260721 | 10684.0 | 10713.0 | 10516.0 | 10694.0 | 75817.0 |
| 20260720 | 10827.0 | 10832.0 | 10575.0 | 10728.0 | 104359.0 |
| 20260716 | 10694.0 | 10955.0 | 10619.0 | 10827.0 | 130578.0 |
| 20260715 | 10713.0 | 10891.0 | 10565.0 | 10842.0 | 87648.0 |
| 20260714 | 10743.0 | 10807.0 | 10466.0 | 10565.0 | 135975.0 |
| 20260713 | 10909.0 | 11065.0 | 10611.0 | 10709.0 | 141371.0 |
| 20260710 | 10480.0 | 10762.0 | 10367.0 | 10611.0 | 106925.0 |
| 20260709 | 10699.0 | 10728.0 | 10163.0 | 10363.0 | 119007.0 |
| 20260708 | 10767.0 | 10938.0 | 10450.0 | 10680.0 | 148585.0 |
| 20260707 | 10650.0 | 10767.0 | 10592.0 | 10767.0 | 98460.0 |
| 20260706 | 10494.0 | 10699.0 | 10436.0 | 10650.0 | 208460.0 |
| 20260703 | 10597.0 | 10621.0 | 10392.0 | 10494.0 | 107965.0 |
| 20260702 | 10250.0 | 10548.0 | 10055.0 | 10358.0 | 135705.0 |
| 20260701 | 10060.0 | 10241.0 | 10046.0 | 10187.0 | 195149.0 |
| 20260630 | 10031.0 | 10094.0 | 9997.0 | 10007.0 | 44987.0 |
| 20260629 | 9694.0 | 10055.0 | 9631.0 | 9997.0 | 85988.0 |
| 20260626 | 9860.0 | 9860.0 | 9421.0 | 9665.0 | 133632.0 |
| 20260625 | 9841.0 | 10004.0 | 9812.0 | 9860.0 | 91794.0 |
| 20260624 | 9846.0 | 9851.0 | 9646.0 | 9782.0 | 135084.0 |
| 20260623 | 10046.0 | 10241.0 | 9792.0 | 9792.0 | 185751.0 |
| 20260622 | 10192.0 | 10211.0 | 9914.0 | 10036.0 | 199226.0 |
| 20260619 | 10421.0 | 10421.0 | 10026.0 | 10143.0 | 481386.0 |
| 20260618 | 10816.0 | 10870.0 | 10397.0 | 10436.0 | 277956.0 |
| 20260617 | 11231.0 | 11240.0 | 10801.0 | 10816.0 | 172553.0 |
| 20260616 | 11045.0 | 11328.0 | 11040.0 | 11196.0 | 151418.0 |
| 20260615 | 11070.0 | 11265.0 | 11036.0 | 11118.0 | 133416.0 |
| 20260612 | 11167.0 | 11172.0 | 10889.0 | 11036.0 | 153165.0 |
| 20260611 | 10803.0 | 10972.0 | 10615.0 | 10967.0 | 86536.0 |
| 20260610 | 10784.0 | 10866.0 | 10596.0 | 10803.0 | 526210.0 |
| 20260609 | 10765.0 | 10981.0 | 10745.0 | 10798.0 | 125122.0 |
| 20260608 | 10697.0 | 11001.0 | 10606.0 | 10649.0 | 198603.0 |
| 20260605 | 11381.0 | 11420.0 | 11044.0 | 11237.0 | 176456.0 |
| 20260604 | 11179.0 | 11372.0 | 11131.0 | 11348.0 | 140531.0 |
| 20260602 | 11232.0 | 11323.0 | 10745.0 | 11121.0 | 312718.0 |
| 20260601 | 11285.0 | 11521.0 | 11232.0 | 11232.0 | 189250.0 |