history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0021D0
0021D0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260707 | 11540.0 | 11540.0 | 11540.0 | 11540.0 | 0.0 |
| 20260706 | 11540.0 | 11540.0 | 11540.0 | 11540.0 | 0.0 |
| 20260703 | 11435.0 | 11570.0 | 11435.0 | 11540.0 | 26140.0 |
| 20260702 | 11420.0 | 11635.0 | 11420.0 | 11560.0 | 14478.0 |
| 20260701 | 11540.0 | 11685.0 | 11540.0 | 11550.0 | 16906.0 |
| 20260630 | 11310.0 | 11590.0 | 11310.0 | 11540.0 | 34039.0 |
| 20260629 | 11350.0 | 11410.0 | 11350.0 | 11405.0 | 45187.0 |
| 20260626 | 11415.0 | 11525.0 | 11350.0 | 11415.0 | 63542.0 |
| 20260625 | 11480.0 | 11650.0 | 11480.0 | 11540.0 | 5293.0 |
| 20260624 | 11560.0 | 11620.0 | 11385.0 | 11480.0 | 22594.0 |
| 20260623 | 11630.0 | 11670.0 | 11505.0 | 11615.0 | 10256.0 |
| 20260622 | 11600.0 | 11630.0 | 11600.0 | 11630.0 | 4404.0 |
| 20260619 | 11605.0 | 11630.0 | 11595.0 | 11605.0 | 9252.0 |
| 20260618 | 11625.0 | 11625.0 | 11545.0 | 11605.0 | 8938.0 |
| 20260617 | 11540.0 | 11650.0 | 11540.0 | 11625.0 | 7453.0 |
| 20260616 | 11575.0 | 11630.0 | 11530.0 | 11540.0 | 20408.0 |
| 20260615 | 11505.0 | 11560.0 | 11505.0 | 11520.0 | 16152.0 |
| 20260612 | 11390.0 | 11520.0 | 11390.0 | 11505.0 | 13098.0 |
| 20260611 | 11365.0 | 11400.0 | 11180.0 | 11340.0 | 13323.0 |
| 20260610 | 11405.0 | 11450.0 | 11360.0 | 11365.0 | 12834.0 |
| 20260609 | 11410.0 | 11480.0 | 11380.0 | 11470.0 | 6704.0 |
| 20260608 | 11475.0 | 11575.0 | 11445.0 | 11475.0 | 15925.0 |
| 20260605 | 11550.0 | 11635.0 | 11490.0 | 11590.0 | 13099.0 |
| 20260604 | 11570.0 | 11635.0 | 11470.0 | 11550.0 | 10181.0 |
| 20260602 | 11485.0 | 11625.0 | 11485.0 | 11570.0 | 6140.0 |
| 20260601 | 11530.0 | 11650.0 | 11530.0 | 11605.0 | 6911.0 |
| 20260529 | 11500.0 | 11590.0 | 11420.0 | 11530.0 | 4937.0 |
| 20260528 | 11530.0 | 11575.0 | 11500.0 | 11535.0 | 8565.0 |
| 20260527 | 11510.0 | 11600.0 | 11485.0 | 11530.0 | 25846.0 |
| 20260526 | 11560.0 | 11630.0 | 11380.0 | 11485.0 | 11482.0 |
| 20260522 | 11410.0 | 11530.0 | 11410.0 | 11470.0 | 17306.0 |
| 20260521 | 11380.0 | 11460.0 | 11250.0 | 11395.0 | 16452.0 |
| 20260520 | 11370.0 | 11405.0 | 11370.0 | 11380.0 | 2865.0 |
| 20260519 | 11310.0 | 11430.0 | 11310.0 | 11370.0 | 8197.0 |
| 20260518 | 11330.0 | 11455.0 | 11240.0 | 11315.0 | 8651.0 |
| 20260515 | 11410.0 | 11480.0 | 11410.0 | 11455.0 | 12092.0 |
| 20260514 | 11385.0 | 11495.0 | 11295.0 | 11410.0 | 24307.0 |
| 20260513 | 11340.0 | 11465.0 | 11305.0 | 11385.0 | 10528.0 |
| 20260512 | 11370.0 | 11425.0 | 11370.0 | 11380.0 | 18987.0 |
| 20260511 | 11330.0 | 11380.0 | 11230.0 | 11370.0 | 20042.0 |
| 20260508 | 11300.0 | 11375.0 | 11250.0 | 11330.0 | 19203.0 |
| 20260507 | 11215.0 | 11302.0 | 11215.0 | 11300.0 | 29785.0 |
| 20260506 | 11205.0 | 11400.0 | 11200.0 | 11215.0 | 22170.0 |
| 20260504 | 11235.0 | 11310.0 | 11235.0 | 11245.0 | 22605.0 |
| 20260430 | 11240.0 | 11260.0 | 11205.0 | 11205.0 | 17564.0 |
| 20260429 | 11145.0 | 11255.0 | 11145.0 | 11235.0 | 29934.0 |
| 20260428 | 11295.0 | 11305.0 | 11240.0 | 11270.0 | 13747.0 |
| 20260427 | 11165.0 | 11300.0 | 11165.0 | 11245.0 | 22274.0 |
| 20260424 | 11275.0 | 11275.0 | 11225.0 | 11250.0 | 17592.0 |
| 20260423 | 11280.0 | 11285.0 | 11260.0 | 11275.0 | 14204.0 |
| 20260422 | 11325.0 | 11335.0 | 11185.0 | 11280.0 | 5060.0 |
| 20260421 | 11370.0 | 11370.0 | 11290.0 | 11325.0 | 17459.0 |
| 20260420 | 11325.0 | 11375.0 | 11280.0 | 11370.0 | 8912.0 |
| 20260417 | 11410.0 | 11410.0 | 11260.0 | 11325.0 | 7780.0 |
| 20260416 | 11150.0 | 11275.0 | 11150.0 | 11235.0 | 8451.0 |
| 20260415 | 11345.0 | 11345.0 | 11205.0 | 11220.0 | 20626.0 |
| 20260414 | 11230.0 | 11230.0 | 11160.0 | 11185.0 | 13788.0 |
| 20260413 | 11235.0 | 11235.0 | 11120.0 | 11205.0 | 9903.0 |
| 20260410 | 11190.0 | 11190.0 | 11100.0 | 11155.0 | 9328.0 |
| 20260409 | 10990.0 | 11215.0 | 10990.0 | 11100.0 | 10857.0 |