610.10
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 620.00 | 626.20 | 609.40 | 610.10 | 8.8M |
| 2025-09-25 | 630.60 | 638.65 | 621.55 | 624.90 | 8.5M |
| 2025-09-24 | 620.00 | 636.60 | 615.65 | 634.25 | 1.4M |
| 2025-09-23 | 627.40 | 629.00 | 618.60 | 620.50 | 0.8M |
| 2025-09-22 | 629.65 | 635.50 | 625.90 | 628.00 | 0.8M |
| 2025-09-19 | 632.65 | 635.00 | 629.25 | 630.65 | 0.3M |
| 2025-09-18 | 633.85 | 634.40 | 625.95 | 631.25 | 0.7M |
| 2025-09-17 | 638.25 | 638.60 | 628.00 | 631.80 | 0.5M |
| 2025-09-16 | 635.65 | 642.00 | 634.95 | 638.35 | 0.2M |
| 2025-09-15 | 639.20 | 639.25 | 632.30 | 637.00 | 0.3M |
| 2025-09-12 | 657.95 | 658.00 | 636.20 | 639.25 | 0.4M |
| 2025-09-11 | 659.00 | 660.20 | 657.00 | 657.85 | 0.1M |
| 2025-09-10 | 668.75 | 671.20 | 658.55 | 661.40 | 0.1M |
| 2025-09-09 | 664.35 | 670.75 | 664.35 | 669.00 | 0.0M |
| 2025-09-08 | 662.15 | 670.00 | 662.15 | 664.65 | 0.1M |
| 2025-09-05 | 659.05 | 665.55 | 657.80 | 662.75 | 0.1M |
| 2025-09-04 | 660.50 | 668.70 | 657.65 | 659.20 | 0.1M |
| 2025-09-03 | 640.35 | 645.00 | 640.35 | 641.70 | 0.1M |
| 2025-09-02 | 643.95 | 647.55 | 634.00 | 641.00 | 0.0M |
| 2025-09-01 | 638.40 | 640.45 | 635.90 | 638.70 | 0.1M |
| 2025-08-29 | 641.00 | 641.00 | 632.35 | 632.95 | 0.0M |
| 2025-08-28 | 642.40 | 647.15 | 636.20 | 637.70 | 3.7M |
| 2025-08-26 | 650.95 | 654.55 | 643.00 | 644.80 | 10.0M |
| 2025-08-25 | 626.50 | 654.65 | 619.60 | 650.80 | 13.2M |
| 2025-08-22 | 630.85 | 636.35 | 619.95 | 623.15 | 5.8M |
| 2025-08-21 | 639.70 | 643.30 | 630.20 | 631.35 | 0.6M |
| 2025-08-20 | 641.00 | 643.50 | 635.60 | 639.15 | 0.3M |
| 2025-08-19 | 640.55 | 642.45 | 630.15 | 638.65 | 0.3M |
| 2025-08-18 | 641.50 | 654.35 | 640.05 | 640.85 | 0.4M |
| 2025-08-14 | 656.55 | 675.00 | 634.65 | 637.55 | 0.6M |
| 2025-08-13 | 637.60 | 650.00 | 637.50 | 647.80 | 0.2M |
| 2025-08-12 | 633.65 | 645.30 | 633.65 | 639.15 | 0.1M |
| 2025-08-11 | 629.55 | 638.00 | 626.35 | 636.50 | 0.1M |
| 2025-08-08 | 639.30 | 641.40 | 630.25 | 630.75 | 0.1M |
| 2025-08-07 | 632.30 | 645.70 | 630.00 | 643.30 | 0.2M |
| 2025-08-06 | 644.30 | 645.65 | 633.00 | 635.20 | 0.1M |
| 2025-08-05 | 654.05 | 654.05 | 641.40 | 647.50 | 0.1M |
| 2025-08-04 | 648.80 | 663.00 | 648.80 | 656.10 | 0.1M |
| 2025-08-01 | 656.05 | 657.35 | 648.05 | 648.80 | 0.0M |
| 2025-07-31 | 658.60 | 662.80 | 653.45 | 657.95 | 3.5M |
| 2025-07-30 | 657.00 | 663.40 | 650.25 | 658.60 | 5.6M |
| 2025-07-29 | 647.60 | 663.05 | 644.65 | 656.95 | 9.6M |
| 2025-07-28 | 642.90 | 658.45 | 642.90 | 650.70 | 6.6M |
| 2025-07-25 | 658.45 | 661.80 | 650.30 | 652.55 | 0.9M |
| 2025-07-24 | 659.15 | 669.30 | 658.00 | 660.65 | 0.5M |
| 2025-07-23 | 666.35 | 668.25 | 660.00 | 664.70 | 0.7M |
| 2025-07-22 | 685.80 | 686.40 | 665.15 | 666.20 | 0.5M |
| 2025-07-21 | 681.10 | 685.65 | 679.30 | 684.00 | 0.2M |
| 2025-07-18 | 692.40 | 692.40 | 683.80 | 685.60 | 0.1M |
| 2025-07-17 | 695.10 | 697.40 | 691.75 | 694.55 | 0.1M |
| 2025-07-16 | 692.85 | 697.30 | 690.00 | 696.40 | 0.1M |
| 2025-07-15 | 687.40 | 695.70 | 687.40 | 694.50 | 0.1M |
| 2025-07-14 | 682.50 | 686.40 | 678.80 | 685.30 | 0.2M |
| 2025-07-11 | 689.10 | 689.75 | 680.25 | 684.00 | 0.1M |
| 2025-07-10 | 688.20 | 692.15 | 684.30 | 691.55 | 0.2M |
| 2025-07-09 | 691.65 | 693.35 | 687.00 | 688.30 | 0.1M |
| 2025-07-08 | 688.25 | 694.20 | 687.40 | 692.75 | 0.1M |
| 2025-07-07 | 709.85 | 709.90 | 686.00 | 689.25 | 0.3M |
| 2025-07-04 | 710.60 | 717.05 | 708.00 | 715.95 | 0.1M |
| 2025-07-03 | 715.00 | 717.40 | 711.85 | 712.70 | 0.1M |
| 2025-07-02 | 716.90 | 717.55 | 709.00 | 714.15 | 0.1M |
| 2025-07-01 | 715.00 | 727.00 | 714.90 | 717.05 | 0.2M |
| 2025-06-30 | 717.00 | 717.15 | 708.00 | 709.80 | 0.1M |
| 2025-06-27 | 721.50 | 721.50 | 712.80 | 715.45 | 0.1M |
| 2025-06-26 | 717.65 | 721.85 | 709.10 | 715.00 | 5.6M |
| 2025-06-25 | 698.30 | 722.50 | 695.90 | 717.30 | 10.1M |
| 2025-06-24 | 697.05 | 706.90 | 697.05 | 700.40 | 6.5M |
| 2025-06-23 | 692.55 | 705.00 | 684.90 | 698.40 | 6.8M |
| 2025-06-20 | 684.80 | 701.80 | 684.80 | 696.50 | 1.1M |
| 2025-06-19 | 685.50 | 701.90 | 684.85 | 687.70 | 0.7M |
| 2025-06-18 | 683.30 | 689.50 | 680.50 | 686.50 | 0.3M |
| 2025-06-17 | 693.40 | 694.00 | 681.55 | 682.45 | 0.6M |
| 2025-06-16 | 682.85 | 702.80 | 681.00 | 698.05 | 0.4M |
| 2025-06-13 | 662.00 | 692.70 | 662.00 | 685.15 | 0.4M |
| 2025-06-12 | 682.30 | 685.45 | 671.70 | 673.00 | 0.2M |
| 2025-06-11 | 696.60 | 697.10 | 689.35 | 691.10 | 0.1M |
| 2025-06-10 | 704.75 | 705.75 | 698.00 | 698.90 | 0.1M |
| 2025-06-09 | 702.95 | 706.50 | 699.15 | 705.75 | 0.1M |
| 2025-06-06 | 692.45 | 704.30 | 692.25 | 698.75 | 0.1M |
| 2025-06-05 | 694.00 | 697.75 | 690.00 | 692.65 | 0.1M |
| 2025-06-04 | 675.85 | 692.70 | 669.70 | 691.40 | 0.2M |
| 2025-06-03 | 669.20 | 669.20 | 662.00 | 663.40 | 0.0M |
| 2025-06-02 | 660.00 | 668.15 | 657.85 | 667.45 | 0.0M |
| 2025-05-30 | 675.65 | 677.00 | 660.60 | 663.15 | 0.1M |
| 2025-05-29 | 664.70 | 675.60 | 663.25 | 673.35 | 5.6M |
| 2025-05-28 | 671.50 | 671.50 | 660.10 | 664.50 | 7.5M |
| 2025-05-27 | 666.05 | 672.40 | 663.80 | 670.40 | 5.5M |
| 2025-05-26 | 670.60 | 670.60 | 663.75 | 666.25 | 5.3M |
| 2025-05-23 | 681.00 | 681.00 | 667.70 | 669.45 | 1.3M |
| 2025-05-22 | 676.35 | 680.55 | 668.30 | 679.35 | 0.4M |
| 2025-05-21 | 684.00 | 688.00 | 676.00 | 679.65 | 0.3M |
| 2025-05-20 | 696.35 | 702.25 | 680.95 | 683.35 | 0.4M |
| 2025-05-19 | 679.30 | 708.60 | 671.00 | 700.40 | 0.9M |
| 2025-05-16 | 684.80 | 689.10 | 675.05 | 680.60 | 0.4M |
| 2025-05-15 | 695.00 | 706.50 | 679.10 | 689.55 | 0.8M |
| 2025-05-14 | 706.30 | 715.20 | 686.35 | 699.15 | 0.5M |
| 2025-05-13 | 698.85 | 711.25 | 698.85 | 706.85 | 0.1M |
| 2025-05-12 | 690.00 | 706.15 | 687.60 | 703.20 | 0.2M |
| 2025-05-09 | 669.65 | 677.65 | 665.30 | 675.90 | 0.1M |
| 2025-05-08 | 711.10 | 713.00 | 673.90 | 676.75 | 0.2M |
| 2025-05-07 | 707.30 | 717.35 | 705.25 | 713.10 | 0.1M |
| 2025-05-06 | 729.00 | 729.00 | 708.25 | 710.90 | 0.1M |
| 2025-05-05 | 714.95 | 729.00 | 714.25 | 726.85 | 0.1M |
| 2025-05-02 | 721.00 | 724.00 | 701.45 | 704.85 | 0.1M |
| 2025-04-30 | 714.40 | 729.65 | 714.40 | 720.45 | 0.1M |
| 2025-04-29 | 715.40 | 716.50 | 706.25 | 714.00 | 0.1M |
| 2025-04-28 | 712.00 | 712.00 | 702.00 | 709.35 | 0.0M |
| 2025-04-25 | 722.55 | 722.55 | 696.60 | 699.80 | 0.1M |
| 2025-04-24 | 717.55 | 720.80 | 707.25 | 719.50 | 4.0M |
| 2025-04-23 | 708.25 | 717.80 | 694.05 | 715.75 | 10.4M |
| 2025-04-22 | 701.55 | 715.70 | 694.75 | 706.55 | 6.2M |
| 2025-04-21 | 704.35 | 710.40 | 698.00 | 700.05 | 6.1M |
| 2025-04-17 | 709.00 | 710.25 | 694.80 | 700.75 | 1.0M |
| 2025-04-16 | 702.55 | 708.90 | 694.00 | 705.30 | 0.4M |
| 2025-04-15 | 695.25 | 705.20 | 695.05 | 704.35 | 0.3M |
| 2025-04-11 | 696.70 | 712.65 | 677.05 | 689.65 | 0.2M |
| 2025-04-09 | 688.60 | 694.10 | 675.00 | 687.10 | 0.2M |
| 2025-04-08 | 686.90 | 692.85 | 680.00 | 685.50 | 0.2M |
| 2025-04-07 | 661.30 | 680.55 | 652.35 | 673.65 | 0.2M |
| 2025-04-04 | 688.80 | 690.95 | 674.70 | 684.15 | 0.1M |
| 2025-04-03 | 686.05 | 697.00 | 681.60 | 696.30 | 0.1M |
| 2025-04-02 | 674.00 | 690.40 | 671.65 | 688.80 | 0.2M |
| 2025-04-01 | 663.00 | 667.55 | 653.00 | 664.20 | 0.1M |
| 2025-03-28 | 681.50 | 681.50 | 666.30 | 669.80 | 0.1M |
| 2025-03-27 | 664.70 | 681.10 | 661.30 | 677.85 | 5.3M |
| 2025-03-26 | 673.15 | 676.70 | 663.45 | 665.60 | 7.1M |
| 2025-03-25 | 664.45 | 679.90 | 662.15 | 672.15 | 9.9M |
| 2025-03-24 | 636.60 | 668.80 | 632.10 | 661.70 | 6.6M |
| 2025-03-21 | 635.90 | 639.50 | 629.55 | 634.35 | 0.9M |
| 2025-03-20 | 630.00 | 640.10 | 624.95 | 633.10 | 1.1M |
| 2025-03-19 | 630.70 | 654.05 | 630.60 | 640.10 | 0.7M |
| 2025-03-18 | 624.20 | 636.75 | 619.30 | 633.20 | 0.4M |
| 2025-03-17 | 589.30 | 625.00 | 586.55 | 623.70 | 0.5M |
| 2025-03-13 | 608.70 | 614.50 | 599.05 | 600.70 | 0.2M |
| 2025-03-12 | 618.20 | 618.55 | 599.70 | 607.70 | 0.2M |
| 2025-03-11 | 600.25 | 620.00 | 596.65 | 617.55 | 0.3M |
| 2025-03-10 | 604.35 | 611.60 | 598.70 | 606.15 | 0.3M |
| 2025-03-07 | 614.30 | 614.30 | 600.60 | 606.70 | 0.2M |
| 2025-03-06 | 634.50 | 635.80 | 611.05 | 615.90 | 0.1M |
| 2025-03-05 | 613.90 | 630.80 | 613.00 | 626.15 | 0.1M |
| 2025-03-04 | 627.85 | 635.50 | 614.25 | 616.05 | 0.2M |
| 2025-03-03 | 633.75 | 641.20 | 607.40 | 636.65 | 0.2M |
| 2025-02-28 | 657.95 | 657.95 | 629.00 | 630.55 | 0.3M |
| 2025-02-27 | 688.50 | 701.95 | 670.80 | 675.00 | 10.8M |
| 2025-02-25 | 683.85 | 691.70 | 670.95 | 684.75 | 7.4M |
| 2025-02-24 | 690.40 | 693.20 | 671.40 | 679.65 | 8.5M |
| 2025-02-21 | 710.00 | 722.00 | 691.85 | 696.45 | 4.9M |
| 2025-02-20 | 704.95 | 718.10 | 704.95 | 715.75 | 0.5M |
| 2025-02-19 | 690.00 | 712.95 | 685.90 | 711.30 | 0.6M |
| 2025-02-18 | 671.60 | 699.35 | 671.60 | 697.15 | 0.7M |
| 2025-02-17 | 664.35 | 689.95 | 664.35 | 684.75 | 0.4M |
| 2025-02-14 | 671.45 | 677.40 | 656.55 | 670.55 | 0.3M |
| 2025-02-13 | 649.70 | 689.10 | 635.00 | 665.25 | 0.7M |
| 2025-02-12 | 658.15 | 664.00 | 633.95 | 643.55 | 0.6M |
| 2025-02-11 | 678.80 | 689.00 | 656.50 | 663.65 | 0.2M |
| 2025-02-10 | 690.85 | 694.80 | 676.85 | 680.60 | 0.1M |
| 2025-02-07 | 700.80 | 700.80 | 684.55 | 692.20 | 0.1M |
| 2025-02-06 | 725.45 | 725.45 | 693.10 | 699.25 | 0.3M |
| 2025-02-05 | 728.25 | 741.75 | 725.80 | 728.00 | 0.1M |
| 2025-02-04 | 729.00 | 731.40 | 711.00 | 729.45 | 0.2M |
| 2025-02-03 | 734.40 | 762.35 | 722.00 | 732.50 | 0.3M |
| 2025-02-01 | 720.15 | 757.95 | 695.00 | 743.20 | 0.4M |
| 2025-01-31 | 700.80 | 715.45 | 700.80 | 707.65 | 0.2M |
| 2025-01-30 | 690.10 | 695.10 | 683.85 | 692.40 | 5.9M |
| 2025-01-29 | 662.20 | 693.75 | 662.20 | 690.85 | 7.5M |
| 2025-01-28 | 641.85 | 673.85 | 638.60 | 669.40 | 10.4M |
| 2025-01-27 | 668.75 | 668.75 | 641.20 | 643.20 | 5.5M |
| 2025-01-24 | 686.00 | 687.75 | 671.60 | 674.70 | 0.4M |
| 2025-01-23 | 665.50 | 693.55 | 664.30 | 688.95 | 0.7M |
| 2025-01-22 | 678.00 | 678.00 | 659.35 | 668.85 | 0.4M |
| 2025-01-21 | 706.20 | 716.10 | 676.95 | 677.80 | 0.6M |
| 2025-01-20 | 697.30 | 704.00 | 689.75 | 698.55 | 0.2M |
| 2025-01-17 | 692.75 | 698.00 | 688.85 | 696.25 | 0.3M |
| 2025-01-16 | 712.95 | 716.00 | 687.60 | 693.30 | 0.2M |
| 2025-01-15 | 713.00 | 713.00 | 700.85 | 703.55 | 0.2M |
| 2025-01-14 | 714.00 | 720.00 | 707.70 | 712.80 | 0.1M |
| 2025-01-13 | 731.00 | 735.25 | 710.00 | 710.55 | 0.2M |
| 2025-01-10 | 746.05 | 747.20 | 734.95 | 741.15 | 0.1M |
| 2025-01-09 | 752.25 | 755.10 | 747.40 | 750.00 | 0.1M |
| 2025-01-08 | 755.20 | 756.95 | 740.70 | 754.30 | 0.2M |
| 2025-01-07 | 771.80 | 778.95 | 758.35 | 759.75 | 0.2M |
| 2025-01-06 | 777.25 | 792.85 | 760.80 | 768.10 | 0.6M |
| 2025-01-03 | 756.20 | 770.00 | 753.95 | 756.25 | 0.2M |
| 2025-01-02 | 736.40 | 758.05 | 732.00 | 754.40 | 0.3M |
| 2025-01-01 | 710.75 | 737.45 | 710.75 | 736.40 | 0.2M |