history
최근 조회 종목
expand_more
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
610035
610035| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260828 | 13530.0 | 13760.0 | 13525.0 | 13760.0 | 7004.0 |
| 20260827 | 13350.0 | 13620.0 | 13225.0 | 13410.0 | 8143.0 |
| 20260826 | 12530.0 | 12790.0 | 12485.0 | 12785.0 | 2535.0 |
| 20260825 | 12395.0 | 12395.0 | 12285.0 | 12345.0 | 2649.0 |
| 20260824 | 12490.0 | 12610.0 | 12490.0 | 12505.0 | 16103.0 |
| 20260821 | 12190.0 | 12190.0 | 12105.0 | 12120.0 | 1559.0 |
| 20260820 | 12120.0 | 12220.0 | 12105.0 | 12185.0 | 1999.0 |
| 20260819 | 11610.0 | 11775.0 | 11585.0 | 11775.0 | 674.0 |
| 20260818 | 11795.0 | 11855.0 | 11785.0 | 11840.0 | 6716.0 |
| 20260814 | 11065.0 | 11205.0 | 11065.0 | 11175.0 | 418.0 |
| 20260813 | 11100.0 | 11190.0 | 11065.0 | 11120.0 | 1942.0 |
| 20260812 | 10560.0 | 10645.0 | 10560.0 | 10645.0 | 968.0 |
| 20260811 | 10775.0 | 10805.0 | 10755.0 | 10755.0 | 1516.0 |
| 20260810 | 10815.0 | 10980.0 | 10815.0 | 10950.0 | 1587.0 |
| 20260807 | 10700.0 | 10725.0 | 10610.0 | 10705.0 | 416.0 |
| 20260806 | 10720.0 | 10785.0 | 10705.0 | 10725.0 | 813.0 |
| 20260805 | 10695.0 | 10740.0 | 10645.0 | 10720.0 | 878.0 |
| 20260804 | 11100.0 | 11115.0 | 11055.0 | 11100.0 | 817.0 |
| 20260803 | 10695.0 | 10695.0 | 10600.0 | 10675.0 | 2760.0 |
| 20260731 | 11185.0 | 11220.0 | 11095.0 | 11125.0 | 9495.0 |
| 20260730 | 11165.0 | 11235.0 | 11075.0 | 11215.0 | 1940.0 |
| 20260729 | 11620.0 | 11635.0 | 11580.0 | 11610.0 | 702.0 |
| 20260728 | 11390.0 | 11500.0 | 11375.0 | 11385.0 | 2330.0 |
| 20260727 | 12100.0 | 12100.0 | 11785.0 | 11815.0 | 8361.0 |
| 20260724 | 12215.0 | 12390.0 | 12195.0 | 12390.0 | 2792.0 |
| 20260723 | 12100.0 | 12250.0 | 12100.0 | 12215.0 | 3232.0 |
| 20260722 | 11625.0 | 11720.0 | 11625.0 | 11655.0 | 7178.0 |
| 20260721 | 11540.0 | 11540.0 | 11405.0 | 11460.0 | 5774.0 |
| 20260720 | 11550.0 | 11570.0 | 11425.0 | 11490.0 | 4402.0 |
| 20260716 | 11360.0 | 11370.0 | 11235.0 | 11235.0 | 32733.0 |
| 20260715 | 10710.0 | 10780.0 | 10710.0 | 10730.0 | 1175.0 |
| 20260714 | 10545.0 | 10620.0 | 10535.0 | 10620.0 | 136.0 |
| 20260713 | 10400.0 | 11040.0 | 10400.0 | 10835.0 | 5601.0 |
| 20260710 | 10245.0 | 10320.0 | 10230.0 | 10230.0 | 422.0 |
| 20260709 | 10190.0 | 10260.0 | 10155.0 | 10190.0 | 2108.0 |
| 20260708 | 10520.0 | 10580.0 | 10425.0 | 10495.0 | 2588.0 |
| 20260707 | 10140.0 | 10415.0 | 10140.0 | 10365.0 | 3589.0 |
| 20260706 | 9965.0 | 10140.0 | 9965.0 | 10140.0 | 6397.0 |
| 20260703 | 9770.0 | 9810.0 | 9725.0 | 9810.0 | 765.0 |
| 20260702 | 9745.0 | 9815.0 | 9740.0 | 9770.0 | 1075.0 |
| 20260701 | 9585.0 | 9695.0 | 9575.0 | 9685.0 | 3624.0 |
| 20260630 | 9300.0 | 9385.0 | 9260.0 | 9375.0 | 7198.0 |
| 20260629 | 9540.0 | 9615.0 | 9485.0 | 9525.0 | 10742.0 |
| 20260626 | 9760.0 | 9790.0 | 9720.0 | 9775.0 | 2536.0 |
| 20260625 | 9550.0 | 9550.0 | 9440.0 | 9470.0 | 1554.0 |
| 20260624 | 9595.0 | 9625.0 | 9560.0 | 9615.0 | 4577.0 |
| 20260623 | 9760.0 | 9800.0 | 9690.0 | 9690.0 | 4438.0 |
| 20260622 | 10000.0 | 10000.0 | 9840.0 | 9840.0 | 2164.0 |
| 20260619 | 9870.0 | 9890.0 | 9865.0 | 9890.0 | 10480.0 |
| 20260618 | 10050.0 | 10115.0 | 10020.0 | 10115.0 | 11918.0 |
| 20260617 | 9805.0 | 9915.0 | 9775.0 | 9865.0 | 914.0 |
| 20260616 | 9650.0 | 9675.0 | 9555.0 | 9560.0 | 1781.0 |
| 20260615 | 9495.0 | 9570.0 | 9465.0 | 9510.0 | 5148.0 |
| 20260612 | 9670.0 | 9700.0 | 9645.0 | 9690.0 | 4085.0 |
| 20260611 | 9780.0 | 9795.0 | 9715.0 | 9715.0 | 2030.0 |
| 20260610 | 9730.0 | 9805.0 | 9730.0 | 9805.0 | 6165.0 |
| 20260609 | 9705.0 | 9740.0 | 9695.0 | 9710.0 | 7545.0 |
| 20260608 | 9715.0 | 9715.0 | 9560.0 | 9580.0 | 9097.0 |
| 20260605 | 9830.0 | 9835.0 | 9735.0 | 9775.0 | 3198.0 |
| 20260604 | 10150.0 | 10155.0 | 9970.0 | 10000.0 | 28583.0 |