history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
610088
610088| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260910 | 57965.0 | 57965.0 | 55965.0 | 55965.0 | 2853.0 |
| 20260909 | 55270.0 | 55280.0 | 54370.0 | 54805.0 | 7872.0 |
| 20260908 | 53015.0 | 54220.0 | 52575.0 | 54220.0 | 4030.0 |
| 20260907 | 52420.0 | 53060.0 | 52045.0 | 53020.0 | 2466.0 |
| 20260904 | 52135.0 | 52270.0 | 51585.0 | 51640.0 | 752.0 |
| 20260903 | 50845.0 | 51410.0 | 49655.0 | 49880.0 | 4270.0 |
| 20260902 | 50790.0 | 52315.0 | 50500.0 | 50880.0 | 15879.0 |
| 20260901 | 46215.0 | 46655.0 | 46215.0 | 46410.0 | 5268.0 |
| 20260831 | 44305.0 | 45440.0 | 43980.0 | 45295.0 | 5929.0 |
| 20260828 | 43175.0 | 43175.0 | 42765.0 | 42790.0 | 293.0 |
| 20260827 | 41430.0 | 41620.0 | 41035.0 | 41035.0 | 9875.0 |
| 20260826 | 40600.0 | 40735.0 | 39730.0 | 40385.0 | 4224.0 |
| 20260825 | 44950.0 | 45275.0 | 43875.0 | 43960.0 | 30692.0 |
| 20260824 | 45905.0 | 45905.0 | 45000.0 | 45075.0 | 5084.0 |
| 20260821 | 46010.0 | 46585.0 | 45915.0 | 46300.0 | 2942.0 |
| 20260820 | 44020.0 | 44420.0 | 44010.0 | 44320.0 | 270.0 |
| 20260819 | 44255.0 | 44640.0 | 44125.0 | 44470.0 | 4188.0 |
| 20260818 | 43850.0 | 44435.0 | 43755.0 | 44340.0 | 11164.0 |
| 20260814 | 40245.0 | 40790.0 | 39660.0 | 40790.0 | 28333.0 |
| 20260813 | 41325.0 | 41750.0 | 40800.0 | 41750.0 | 22501.0 |
| 20260812 | 42035.0 | 42660.0 | 41945.0 | 42470.0 | 17567.0 |
| 20260811 | 40840.0 | 41200.0 | 40735.0 | 41200.0 | 20577.0 |
| 20260810 | 37610.0 | 37850.0 | 36780.0 | 36970.0 | 8984.0 |
| 20260807 | 36940.0 | 37475.0 | 36685.0 | 36685.0 | 21966.0 |
| 20260806 | 34135.0 | 34990.0 | 33910.0 | 34480.0 | 10121.0 |
| 20260805 | 34230.0 | 35025.0 | 33500.0 | 34205.0 | 12575.0 |
| 20260804 | 39280.0 | 40330.0 | 39190.0 | 39795.0 | 43169.0 |
| 20260803 | 39795.0 | 39815.0 | 38190.0 | 38190.0 | 16341.0 |
| 20260731 | 43115.0 | 43175.0 | 40395.0 | 40950.0 | 19559.0 |
| 20260730 | 43330.0 | 45000.0 | 42335.0 | 45000.0 | 32845.0 |
| 20260729 | 41105.0 | 42060.0 | 40990.0 | 41540.0 | 25581.0 |
| 20260728 | 41130.0 | 41500.0 | 40000.0 | 41120.0 | 9505.0 |
| 20260727 | 44300.0 | 45120.0 | 43170.0 | 43170.0 | 16135.0 |
| 20260724 | 52670.0 | 53245.0 | 51450.0 | 51490.0 | 29018.0 |
| 20260723 | 47700.0 | 48600.0 | 47555.0 | 48230.0 | 15959.0 |
| 20260722 | 44485.0 | 45870.0 | 44370.0 | 45870.0 | 10430.0 |
| 20260721 | 42170.0 | 42310.0 | 41605.0 | 41605.0 | 6738.0 |
| 20260720 | 41850.0 | 43850.0 | 41850.0 | 43630.0 | 2965.0 |
| 20260716 | 39345.0 | 39435.0 | 38640.0 | 38640.0 | 1244.0 |
| 20260715 | 38740.0 | 39610.0 | 38690.0 | 38690.0 | 2204.0 |
| 20260714 | 38425.0 | 39695.0 | 38250.0 | 39310.0 | 10083.0 |
| 20260713 | 33730.0 | 34900.0 | 33730.0 | 34275.0 | 4643.0 |
| 20260710 | 33400.0 | 33400.0 | 32030.0 | 32095.0 | 1048.0 |
| 20260709 | 34520.0 | 34600.0 | 33200.0 | 33400.0 | 11365.0 |
| 20260708 | 32700.0 | 33055.0 | 32270.0 | 32915.0 | 4478.0 |
| 20260707 | 29500.0 | 29995.0 | 29405.0 | 29870.0 | 1762.0 |
| 20260706 | 29070.0 | 29805.0 | 28975.0 | 29655.0 | 164.0 |
| 20260703 | 29185.0 | 29850.0 | 29080.0 | 29580.0 | 2386.0 |
| 20260702 | 28890.0 | 28890.0 | 28500.0 | 28755.0 | 3909.0 |
| 20260701 | 30730.0 | 30730.0 | 30195.0 | 30195.0 | 349.0 |
| 20260630 | 30860.0 | 30985.0 | 30465.0 | 30465.0 | 158.0 |
| 20260629 | 30370.0 | 30700.0 | 30065.0 | 30440.0 | 182.0 |
| 20260626 | 31965.0 | 32275.0 | 30955.0 | 31190.0 | 3104.0 |
| 20260625 | 30650.0 | 30770.0 | 29900.0 | 30080.0 | 3041.0 |
| 20260624 | 33165.0 | 33425.0 | 32665.0 | 33135.0 | 1570.0 |
| 20260623 | 34505.0 | 34515.0 | 33305.0 | 33305.0 | 264.0 |
| 20260622 | 37670.0 | 37825.0 | 35450.0 | 35450.0 | 1190.0 |
| 20260619 | 35540.0 | 36600.0 | 35205.0 | 36515.0 | 862.0 |
| 20260618 | 35575.0 | 35575.0 | 33900.0 | 33920.0 | 241.0 |
| 20260617 | 36095.0 | 36095.0 | 34675.0 | 35560.0 | 1445.0 |