history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
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 |