AMX (AMX)

AMX
🏛️ 네덜란드 →
887.56
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 887.65 889.23 887.65 889.23 0.0K
09:01 888.98 890.26 888.98 890.18 0.0K
09:02 890.05 890.05 889.74 889.74 0.0K
09:03 889.75 889.75 889.35 889.59 0.0K
09:04 889.50 889.83 889.50 889.65 0.0K
09:05 889.52 889.52 889.18 889.18 0.0K
09:06 889.29 889.51 889.21 889.41 0.0K
09:07 889.26 889.28 889.17 889.28 0.0K
09:08 889.19 889.35 889.08 889.08 0.0K
09:09 889.36 889.36 888.92 888.95 0.0K
09:10 888.67 888.67 888.44 888.67 0.0K
09:11 888.68 888.68 888.33 888.45 0.0K
09:12 888.38 888.38 887.99 887.99 0.0K
09:13 888.01 888.01 887.60 887.62 0.0K
09:14 887.86 888.17 887.86 887.97 0.0K
09:15 888.02 888.02 887.58 887.58 0.0K
09:16 887.56 887.56 886.57 886.57 0.0K
09:17 886.59 886.78 886.59 886.67 0.0K
09:18 886.35 886.54 886.20 886.20 0.0K
09:19 885.96 885.96 885.66 885.67 0.0K
09:20 885.49 885.49 885.15 885.23 0.0K
09:21 885.22 885.27 884.99 884.99 0.0K
09:22 885.11 885.40 885.11 885.28 0.0K
09:23 885.12 885.12 884.87 884.93 0.0K
09:24 884.94 885.31 884.94 885.07 0.0K
09:25 885.05 885.32 885.05 885.32 0.0K
09:26 885.57 885.79 885.53 885.79 0.0K
09:27 885.59 885.87 885.59 885.87 0.0K
09:28 885.94 886.54 885.94 886.54 0.0K
09:29 886.50 886.50 886.39 886.50 0.0K
09:30 886.47 886.65 886.47 886.58 0.0K
09:31 886.56 886.69 886.53 886.53 0.0K
09:32 886.56 887.04 886.56 887.04 0.0K
09:33 887.10 887.23 887.08 887.12 0.0K
09:34 887.08 887.08 887.00 887.04 0.0K
09:35 887.01 887.01 886.71 886.75 0.0K
09:36 886.72 886.79 886.45 886.45 0.0K
09:37 886.32 886.46 886.25 886.46 0.0K
09:38 886.40 886.40 885.91 885.91 0.0K
09:39 886.01 886.34 886.01 886.34 0.0K
09:40 886.25 886.59 886.25 886.59 0.0K
09:41 886.74 886.76 886.74 886.76 0.0K
09:42 886.80 886.93 886.78 886.78 0.0K
09:43 886.83 886.98 886.83 886.88 0.0K
09:44 886.95 886.95 886.84 886.84 0.0K
09:45 886.74 886.74 886.64 886.66 0.0K
09:46 886.71 886.71 886.58 886.58 0.0K
09:47 886.64 886.73 886.60 886.73 0.0K
09:48 886.64 886.67 886.49 886.49 0.0K
09:49 886.32 886.35 886.13 886.13 0.0K
09:50 886.29 886.33 886.25 886.33 0.0K
09:51 886.30 886.33 886.10 886.10 0.0K
09:52 886.18 886.18 885.96 885.96 0.0K
09:53 885.96 885.96 885.78 885.78 0.0K
09:54 885.78 885.78 885.50 885.50 0.0K
09:55 885.47 885.47 885.01 885.01 0.0K
09:56 884.91 884.91 884.37 884.37 0.0K
09:57 884.41 884.83 884.41 884.75 0.0K
09:58 884.80 884.81 884.78 884.78 0.0K
09:59 884.71 884.76 884.71 884.76 0.0K
10:00 884.71 884.71 884.57 884.67 0.0K
10:01 884.65 884.65 884.22 884.22 0.0K
10:02 884.20 884.20 883.97 884.08 0.0K
10:03 884.05 884.06 884.05 884.06 0.0K
10:04 884.18 884.19 884.16 884.16 0.0K
10:05 884.06 884.08 883.98 883.99 0.0K
10:06 884.02 884.40 884.02 884.40 0.0K
10:07 884.59 884.68 884.59 884.66 0.0K
10:08 884.77 884.79 884.76 884.79 0.0K
10:09 884.83 884.98 884.83 884.97 0.0K
10:10 884.92 884.92 884.79 884.79 0.0K
10:11 884.82 884.84 884.78 884.78 0.0K
10:12 884.78 884.87 884.75 884.87 0.0K
10:13 884.92 884.97 884.88 884.97 0.0K
10:14 884.92 885.13 884.92 885.13 0.0K
10:15 885.20 885.20 885.10 885.18 0.0K
10:16 885.16 885.75 885.16 885.75 0.0K
10:17 885.75 885.75 885.69 885.71 0.0K
10:18 885.71 885.94 885.67 885.94 0.0K
10:19 885.96 885.96 885.88 885.88 0.0K
10:20 885.98 886.02 885.91 886.02 0.0K
10:21 885.96 885.98 885.69 885.69 0.0K
10:22 885.54 885.54 885.36 885.41 0.0K
10:23 885.41 885.41 885.28 885.28 0.0K
10:24 885.27 885.46 885.27 885.46 0.0K
10:25 885.51 885.65 885.51 885.65 0.0K
10:26 885.70 885.70 885.63 885.63 0.0K
10:27 885.58 885.58 885.39 885.39 0.0K
10:28 885.27 885.45 885.27 885.45 0.0K
10:29 885.38 885.43 885.34 885.43 0.0K
10:30 885.42 885.44 885.29 885.29 0.0K
10:31 885.27 885.31 885.07 885.07 0.0K
10:32 885.01 885.15 885.01 885.15 0.0K
10:33 885.14 885.16 885.03 885.03 0.0K
10:34 885.04 885.06 885.01 885.01 0.0K
10:35 884.99 884.99 884.94 884.99 0.0K
10:36 884.99 885.05 884.97 884.97 0.0K
10:37 885.12 885.15 885.09 885.10 0.0K
10:38 885.02 885.02 884.96 884.96 0.0K
10:39 884.96 885.06 884.96 885.06 0.0K
10:40 885.12 885.12 884.98 884.98 0.0K
10:41 884.98 884.98 884.81 884.81 0.0K
10:42 884.92 884.96 884.91 884.91 0.0K
10:43 884.98 884.98 884.88 884.88 0.0K
10:44 884.86 884.86 884.75 884.79 0.0K
10:45 884.81 884.81 884.75 884.78 0.0K
10:46 884.77 884.77 884.55 884.55 0.0K
10:47 884.59 884.59 884.56 884.57 0.0K
10:48 884.45 884.45 884.39 884.39 0.0K
10:49 884.37 884.37 884.07 884.07 0.0K
10:50 884.05 884.18 884.05 884.18 0.0K
10:51 884.21 884.29 884.21 884.29 0.0K
10:52 884.26 884.39 884.26 884.39 0.0K
10:53 884.43 884.59 884.43 884.49 0.0K
10:54 884.54 884.54 884.50 884.50 0.0K
10:55 884.51 884.51 884.36 884.36 0.0K
10:56 884.28 884.28 884.09 884.09 0.0K
10:57 884.25 884.25 884.12 884.18 0.0K
10:58 884.18 884.25 884.13 884.25 0.0K
10:59 884.25 884.25 883.99 883.99 0.0K
11:00 884.00 884.00 883.64 883.64 0.0K
11:01 883.55 883.63 883.31 883.31 0.0K
11:02 883.25 883.25 883.13 883.13 0.0K
11:03 882.99 883.00 882.95 882.95 0.0K
11:04 882.88 882.88 882.64 882.64 0.0K
11:05 882.71 882.79 882.66 882.66 0.0K
11:06 882.61 882.69 882.61 882.61 0.0K
11:07 882.69 882.72 882.65 882.65 0.0K
11:08 882.67 882.79 882.67 882.73 0.0K
11:09 882.78 882.79 882.73 882.73 0.0K
11:10 882.70 882.82 882.70 882.82 0.0K
11:11 882.81 883.00 882.79 883.00 0.0K
11:12 883.08 883.08 883.02 883.05 0.0K
11:13 882.99 882.99 882.92 882.98 0.0K
11:14 882.98 883.20 882.98 883.20 0.0K
11:15 883.21 883.21 883.13 883.21 0.0K
11:16 883.16 883.16 883.12 883.12 0.0K
11:17 882.98 883.00 882.97 883.00 0.0K
11:18 883.03 883.09 882.99 883.09 0.0K
11:19 882.98 882.98 882.93 882.93 0.0K
11:20 882.96 882.96 882.88 882.88 0.0K
11:21 882.82 882.82 882.70 882.70 0.0K
11:22 882.66 882.70 882.66 882.70 0.0K
11:23 882.71 882.71 882.45 882.45 0.0K
11:24 882.39 882.39 882.28 882.28 0.0K
11:25 882.06 882.06 881.75 881.75 0.0K
11:26 881.75 881.75 881.68 881.70 0.0K
11:27 881.61 881.61 881.55 881.58 0.0K
11:28 881.58 881.58 881.51 881.51 0.0K
11:29 881.51 881.66 881.51 881.66 0.0K
11:30 881.69 881.69 881.53 881.53 0.0K
11:31 881.54 881.57 881.54 881.57 0.0K
11:32 881.54 881.60 881.53 881.60 0.0K
11:33 881.60 881.65 881.60 881.65 0.0K
11:34 881.64 881.64 881.47 881.47 0.0K
11:35 881.49 881.55 881.48 881.55 0.0K
11:36 881.54 881.54 881.46 881.46 0.0K
11:37 881.46 881.52 881.42 881.52 0.0K
11:38 881.58 881.92 881.58 881.92 0.0K
11:39 881.94 882.06 881.94 882.00 0.0K
11:40 882.12 882.12 882.05 882.12 0.0K
11:41 882.00 882.00 881.83 881.86 0.0K
11:42 881.89 881.94 881.82 881.82 0.0K
11:43 881.79 881.89 881.79 881.81 0.0K
11:44 881.81 881.82 881.76 881.82 0.0K
11:45 881.78 881.86 881.59 881.59 0.0K
11:46 881.60 881.63 881.59 881.63 0.0K
11:47 881.73 881.83 881.73 881.83 0.0K
11:48 881.85 882.00 881.85 882.00 0.0K
11:49 882.02 882.06 882.02 882.04 0.0K
11:50 882.04 882.04 881.86 881.90 0.0K
11:51 881.82 881.82 881.53 881.53 0.0K
11:52 881.43 881.59 881.43 881.59 0.0K
11:53 881.55 881.70 881.55 881.68 0.0K
11:54 881.69 881.80 881.66 881.80 0.0K
11:55 881.80 881.86 881.80 881.86 0.0K
11:56 881.86 881.86 881.79 881.82 0.0K
11:57 881.82 881.82 881.58 881.58 0.0K
11:58 881.56 881.63 881.56 881.63 0.0K
11:59 881.63 881.64 881.63 881.64 0.0K
12:00 881.57 881.61 881.57 881.61 0.0K
12:01 881.63 881.84 881.63 881.84 0.0K
12:02 881.92 882.19 881.92 882.19 0.0K
12:03 882.25 882.40 882.25 882.40 0.0K
12:04 882.50 882.50 882.21 882.21 0.0K
12:05 882.17 882.17 882.08 882.10 0.0K
12:06 882.15 882.20 882.15 882.20 0.0K
12:07 882.20 882.20 882.00 882.00 0.0K
12:08 882.14 882.19 882.13 882.18 0.0K
12:09 882.15 882.15 882.08 882.08 0.0K
12:10 882.10 882.18 882.10 882.17 0.0K
12:11 882.13 882.13 882.00 882.01 0.0K
12:12 882.03 882.15 882.03 882.15 0.0K
12:13 882.05 882.11 882.05 882.06 0.0K
12:14 882.03 882.03 881.96 881.96 0.0K
12:15 882.02 882.05 881.92 881.92 0.0K
12:16 881.90 881.90 881.82 881.82 0.0K
12:17 881.79 881.79 881.62 881.62 0.0K
12:18 881.52 881.57 881.52 881.57 0.0K
12:19 881.53 881.53 881.37 881.51 0.0K
12:20 881.48 881.48 881.45 881.45 0.0K
12:21 881.41 881.41 881.30 881.30 0.0K
12:22 881.30 881.39 881.29 881.39 0.0K
12:23 881.37 881.37 881.32 881.32 0.0K
12:24 881.37 881.37 881.34 881.35 0.0K
12:25 881.17 881.17 881.07 881.07 0.0K
12:26 881.03 881.29 881.03 881.29 0.0K
12:27 881.29 881.38 881.29 881.38 0.0K
12:28 881.38 881.39 881.31 881.36 0.0K
12:29 881.33 881.46 881.33 881.46 0.0K
12:30 881.49 881.57 881.49 881.57 0.0K
12:31 881.57 881.57 881.56 881.57 0.0K
12:32 881.57 881.57 881.57 881.57 0.0K
12:33 881.50 881.50 881.41 881.46 0.0K
12:34 881.47 881.60 881.47 881.60 0.0K
12:35 881.58 881.64 881.58 881.62 0.0K
12:36 881.62 881.67 881.62 881.67 0.0K
12:37 881.66 881.66 881.60 881.65 0.0K
12:38 881.64 881.69 881.64 881.69 0.0K
12:39 881.68 881.68 881.57 881.68 0.0K
12:40 881.71 881.86 881.67 881.86 0.0K
12:41 881.91 881.94 881.87 881.87 0.0K
12:42 881.75 881.75 881.66 881.66 0.0K
12:43 881.65 881.69 881.61 881.69 0.0K
12:44 881.67 881.74 881.67 881.74 0.0K
12:45 881.85 881.90 881.85 881.90 0.0K
12:46 881.85 881.86 881.83 881.86 0.0K
12:47 881.83 881.86 881.83 881.86 0.0K
12:48 881.83 882.01 881.81 882.01 0.0K
12:49 882.01 882.01 881.84 881.88 0.0K
12:50 881.87 881.87 881.83 881.83 0.0K
12:51 881.77 881.80 881.70 881.70 0.0K
12:52 881.70 881.70 881.64 881.66 0.0K
12:53 881.66 881.69 881.64 881.64 0.0K
12:54 881.64 881.78 881.64 881.72 0.0K
12:55 881.77 881.78 881.71 881.78 0.0K
12:56 881.80 881.89 881.80 881.89 0.0K
12:57 881.86 881.86 881.82 881.82 0.0K
12:58 881.79 881.89 881.79 881.89 0.0K
12:59 881.87 881.94 881.87 881.94 0.0K
13:00 881.99 881.99 881.97 881.97 0.0K
13:01 881.99 882.08 881.99 882.08 0.0K
13:02 882.08 882.08 882.02 882.08 0.0K
13:03 882.06 882.24 882.06 882.24 0.0K
13:04 882.25 882.30 882.25 882.30 0.0K
13:05 882.32 882.37 882.32 882.37 0.0K
13:06 882.38 882.43 882.37 882.38 0.0K
13:07 882.43 882.43 882.37 882.38 0.0K
13:08 882.44 882.46 882.44 882.46 0.0K
13:09 882.52 882.67 882.52 882.61 0.0K
13:10 882.67 882.73 882.67 882.72 0.0K
13:11 882.77 882.83 882.77 882.81 0.0K
13:12 882.81 883.14 882.81 883.14 0.0K
13:13 883.23 883.23 883.17 883.21 0.0K
13:14 883.10 883.21 883.10 883.21 0.0K
13:15 883.21 883.30 883.21 883.30 0.0K
13:16 883.36 883.45 883.36 883.45 0.0K
13:17 883.46 883.46 883.41 883.41 0.0K
13:18 883.45 883.45 883.43 883.43 0.0K
13:19 883.43 883.43 883.42 883.42 0.0K
13:20 883.43 883.72 883.43 883.72 0.0K
13:21 883.77 883.81 883.77 883.80 0.0K
13:22 883.88 883.93 883.88 883.89 0.0K
13:23 884.00 884.00 883.86 883.86 0.0K
13:24 883.90 883.90 883.88 883.89 0.0K
13:25 883.88 884.01 883.88 883.97 0.0K
13:26 884.02 884.34 884.02 884.34 0.0K
13:27 884.29 884.34 884.24 884.34 0.0K
13:28 884.37 884.57 884.37 884.51 0.0K
13:29 884.47 884.47 884.42 884.42 0.0K
13:30 884.41 884.47 884.41 884.47 0.0K
13:31 884.52 884.77 884.52 884.77 0.0K
13:32 884.80 884.80 884.68 884.68 0.0K
13:33 884.70 884.76 884.70 884.76 0.0K
13:34 884.83 884.83 884.72 884.77 0.0K
13:35 884.69 884.74 884.69 884.74 0.0K
13:36 884.71 884.71 884.67 884.68 0.0K
13:37 884.68 884.68 884.53 884.61 0.0K
13:38 884.61 884.62 884.59 884.59 0.0K
13:39 884.57 884.60 884.49 884.49 0.0K
13:40 884.56 884.72 884.56 884.72 0.0K
13:41 884.63 884.77 884.63 884.74 0.0K
13:42 884.74 884.81 884.74 884.79 0.0K
13:43 884.72 884.83 884.72 884.81 0.0K
13:44 884.83 884.88 884.83 884.88 0.0K
13:45 884.92 885.24 884.92 885.24 0.0K
13:46 885.16 885.24 885.16 885.23 0.0K
13:47 885.23 885.30 885.23 885.30 0.0K
13:48 885.31 885.39 885.26 885.39 0.0K
13:49 885.38 885.50 885.38 885.50 0.0K
13:50 885.57 885.73 885.57 885.73 0.0K
13:51 885.73 885.86 885.73 885.84 0.0K
13:52 885.84 886.10 885.84 886.10 0.0K
13:53 886.15 886.19 886.12 886.12 0.0K
13:54 886.14 886.14 886.06 886.08 0.0K
13:55 886.09 886.32 886.09 886.32 0.0K
13:56 886.38 886.56 886.38 886.56 0.0K
13:57 886.56 886.61 886.56 886.58 0.0K
13:58 886.59 886.62 886.58 886.62 0.0K
13:59 886.63 886.72 886.63 886.70 0.0K
14:00 886.70 886.70 886.50 886.54 0.0K
14:01 886.49 886.50 886.49 886.49 0.0K
14:02 886.42 886.42 886.39 886.41 0.0K
14:03 886.46 886.47 886.45 886.47 0.0K
14:04 886.53 886.53 886.49 886.49 0.0K
14:05 886.49 886.49 886.43 886.47 0.0K
14:06 886.56 886.56 886.51 886.55 0.0K
14:07 886.58 886.63 886.56 886.56 0.0K
14:08 886.59 886.60 886.57 886.58 0.0K
14:09 886.73 886.73 886.60 886.63 0.0K
14:10 886.62 886.65 886.62 886.63 0.0K
14:11 886.73 886.79 886.69 886.69 0.0K
14:12 886.60 886.68 886.46 886.46 0.0K
14:13 886.48 886.73 886.48 886.73 0.0K
14:14 886.65 886.65 886.57 886.57 0.0K
14:15 886.56 886.71 886.56 886.70 0.0K
14:16 886.70 886.85 886.70 886.85 0.0K
14:17 886.83 886.83 886.77 886.77 0.0K
14:18 886.76 886.81 886.76 886.81 0.0K
14:19 886.81 886.88 886.78 886.78 0.0K
14:20 886.74 887.04 886.74 887.03 0.0K
14:21 887.03 887.03 886.92 886.92 0.0K
14:22 886.96 887.08 886.96 887.08 0.0K
14:23 887.08 887.08 887.00 887.02 0.0K
14:24 887.03 887.03 886.95 886.98 0.0K
14:25 886.98 887.03 886.96 887.03 0.0K
14:26 886.98 886.98 886.89 886.89 0.0K
14:27 886.84 886.86 886.82 886.82 0.0K
14:28 886.82 886.86 886.76 886.81 0.0K
14:29 886.80 886.80 886.72 886.74 0.0K
14:30 886.81 886.87 886.80 886.86 0.0K
14:31 886.89 886.89 886.74 886.74 0.0K
14:32 886.74 886.74 886.44 886.44 0.0K
14:33 886.31 886.37 886.31 886.31 0.0K
14:34 886.33 886.39 886.33 886.39 0.0K
14:35 886.33 886.38 886.33 886.36 0.0K
14:36 886.39 886.46 886.34 886.46 0.0K
14:37 886.44 886.44 886.42 886.44 0.0K
14:38 886.62 887.04 886.62 887.04 0.0K
14:39 887.21 887.21 887.19 887.19 0.0K
14:40 887.19 887.19 887.11 887.11 0.0K
14:41 887.11 887.11 887.05 887.05 0.0K
14:42 887.04 887.04 886.96 886.96 0.0K
14:43 887.01 887.07 887.01 887.07 0.0K
14:44 887.07 887.16 887.07 887.08 0.0K
14:45 887.08 887.08 886.98 886.98 0.0K
14:46 886.98 887.02 886.93 887.02 0.0K
14:47 887.05 887.05 886.86 886.91 0.0K
14:48 886.88 886.97 886.88 886.96 0.0K
14:49 886.99 887.01 886.85 886.85 0.0K
14:50 886.84 886.94 886.84 886.91 0.0K
14:51 886.95 887.01 886.88 887.01 0.0K
14:52 887.06 887.19 887.06 887.16 0.0K
14:53 887.15 887.18 887.08 887.18 0.0K
14:54 887.24 887.25 887.23 887.25 0.0K
14:55 887.34 887.34 887.31 887.31 0.0K
14:56 887.36 887.36 887.31 887.31 0.0K
14:57 887.27 887.29 887.27 887.29 0.0K
14:58 887.31 887.39 887.31 887.34 0.0K
14:59 887.29 887.29 887.25 887.29 0.0K
15:00 887.31 887.32 887.23 887.23 0.0K
15:01 887.18 887.18 887.14 887.14 0.0K
15:02 887.14 887.15 887.14 887.15 0.0K
15:03 887.02 887.20 887.00 887.20 0.0K
15:04 887.19 887.19 887.14 887.18 0.0K
15:05 887.17 887.17 886.87 886.87 0.0K
15:06 886.86 886.89 886.86 886.89 0.0K
15:07 886.94 886.94 886.89 886.89 0.0K
15:08 886.84 886.84 886.77 886.77 0.0K
15:09 886.67 886.73 886.61 886.61 0.0K
15:10 886.55 886.59 886.55 886.59 0.0K
15:11 886.56 886.56 886.39 886.39 0.0K
15:12 886.30 886.31 886.30 886.30 0.0K
15:13 886.35 886.35 886.13 886.13 0.0K
15:14 886.13 886.21 886.13 886.21 0.0K
15:15 886.20 886.23 886.09 886.09 0.0K
15:16 886.04 886.04 885.55 885.55 0.0K
15:17 885.56 885.56 885.51 885.56 0.0K
15:18 885.64 885.66 885.61 885.66 0.0K
15:19 885.51 885.54 885.50 885.53 0.0K
15:20 885.50 885.50 885.42 885.42 0.0K
15:21 885.42 885.42 885.21 885.21 0.0K
15:22 885.19 885.21 885.14 885.21 0.0K
15:23 885.23 885.26 885.19 885.19 0.0K
15:24 885.41 885.41 885.28 885.33 0.0K
15:25 885.49 885.54 885.44 885.44 0.0K
15:26 885.57 885.67 885.54 885.67 0.0K
15:27 885.68 885.68 885.57 885.57 0.0K
15:28 885.55 885.75 885.55 885.75 0.0K
15:29 885.78 885.81 885.73 885.81 0.0K
15:30 885.87 886.33 885.87 886.33 0.0K
15:31 886.38 886.70 886.38 886.70 0.0K
15:32 886.64 886.95 886.64 886.95 0.0K
15:33 886.93 887.05 886.91 887.05 0.0K
15:34 887.09 887.09 887.01 887.01 0.0K
15:35 886.95 886.95 886.95 886.95 0.0K
15:36 886.87 887.04 886.87 887.04 0.0K
15:37 886.86 886.91 886.86 886.91 0.0K
15:38 886.69 886.78 886.46 886.46 0.0K
15:39 886.47 886.53 886.47 886.53 0.0K
15:40 886.54 886.65 886.54 886.65 0.0K
15:41 886.57 886.63 886.50 886.63 0.0K
15:42 886.69 886.79 886.69 886.79 0.0K
15:43 886.85 886.95 886.85 886.95 0.0K
15:44 886.89 886.93 886.87 886.93 0.0K
15:45 886.92 887.03 886.78 886.78 0.0K
15:46 886.74 886.91 886.73 886.91 0.0K
15:47 886.94 887.09 886.94 887.09 0.0K
15:48 887.10 887.18 887.10 887.10 0.0K
15:49 887.10 887.13 887.10 887.12 0.0K
15:50 887.15 887.15 887.09 887.13 0.0K
15:51 887.23 887.32 887.23 887.32 0.0K
15:52 887.34 887.53 887.34 887.53 0.0K
15:53 887.56 887.81 887.56 887.70 0.0K
15:54 887.71 887.79 887.71 887.74 0.0K
15:55 887.79 887.86 887.79 887.86 0.0K
15:56 887.82 887.82 887.61 887.61 0.0K
15:57 887.67 887.67 887.55 887.55 0.0K
15:58 887.54 887.55 887.47 887.47 0.0K
15:59 887.46 887.74 887.46 887.74 0.0K
16:00 887.83 888.04 887.83 887.92 0.0K
16:01 887.95 887.95 887.75 887.80 0.0K
16:02 887.70 887.70 887.33 887.33 0.0K
16:03 887.25 887.30 887.22 887.24 0.0K
16:04 887.26 887.26 887.21 887.25 0.0K
16:05 887.08 887.08 886.72 886.72 0.0K
16:06 886.86 886.86 886.68 886.68 0.0K
16:07 886.69 886.69 886.59 886.59 0.0K
16:08 886.59 886.59 886.49 886.50 0.0K
16:09 886.38 886.38 886.17 886.17 0.0K
16:10 886.24 886.26 886.22 886.24 0.0K
16:11 886.15 886.15 885.98 885.98 0.0K
16:12 886.02 886.02 885.98 885.98 0.0K
16:13 885.98 885.98 885.82 885.82 0.0K
16:14 885.86 885.97 885.86 885.97 0.0K
16:15 885.97 885.97 885.88 885.88 0.0K
16:16 886.02 886.17 886.02 886.14 0.0K
16:17 886.26 886.29 886.13 886.13 0.0K
16:18 886.11 886.11 886.04 886.04 0.0K
16:19 886.11 886.22 886.11 886.22 0.0K
16:20 886.26 886.26 885.96 885.97 0.0K
16:21 885.87 886.17 885.87 886.17 0.0K
16:22 886.12 886.15 886.12 886.15 0.0K
16:23 886.14 886.18 886.14 886.18 0.0K
16:24 886.21 886.25 886.21 886.23 0.0K
16:25 886.26 886.26 885.89 885.89 0.0K
16:26 885.84 885.84 885.51 885.71 0.0K
16:27 885.75 885.92 885.75 885.89 0.0K
16:28 885.77 885.87 885.77 885.85 0.0K
16:29 885.87 886.09 885.87 886.09 0.0K
16:30 886.09 886.17 886.06 886.17 0.0K
16:31 886.18 886.18 886.01 886.01 0.0K
16:32 886.02 886.26 886.02 886.26 0.0K
16:33 886.34 886.51 886.29 886.51 0.0K
16:34 886.55 886.55 886.47 886.47 0.0K
16:35 886.47 886.47 886.24 886.24 0.0K
16:36 886.17 886.25 886.17 886.25 0.0K
16:37 886.23 886.24 886.20 886.20 0.0K
16:38 886.10 886.20 886.06 886.20 0.0K
16:39 886.18 886.18 886.11 886.11 0.0K
16:40 886.10 886.27 886.10 886.27 0.0K
16:41 886.23 886.23 886.04 886.04 0.0K
16:42 886.03 886.03 885.87 885.88 0.0K
16:43 885.91 885.97 885.88 885.97 0.0K
16:44 886.00 886.16 886.00 886.11 0.0K
16:45 886.10 886.10 886.08 886.09 0.0K
16:46 886.09 886.29 886.09 886.29 0.0K
16:47 886.36 886.46 886.36 886.44 0.0K
16:48 886.33 886.43 886.24 886.43 0.0K
16:49 886.44 886.49 886.44 886.45 0.0K
16:50 886.40 886.45 886.35 886.45 0.0K
16:51 886.46 886.46 886.35 886.35 0.0K
16:52 886.46 886.46 886.40 886.40 0.0K
16:53 886.36 886.36 886.18 886.18 0.0K
16:54 886.22 886.22 886.18 886.18 0.0K
16:55 886.15 886.15 885.99 885.99 0.0K
16:56 886.13 886.20 886.12 886.12 0.0K
16:57 886.11 886.12 886.06 886.06 0.0K
16:58 886.04 886.14 886.01 886.14 0.0K
16:59 886.07 886.08 886.01 886.01 0.0K
17:00 886.01 886.20 886.01 886.20 0.0K
17:01 886.13 886.13 886.05 886.07 0.0K
17:02 886.04 886.04 886.01 886.03 0.0K
17:03 886.03 886.03 885.96 885.96 0.0K
17:04 885.92 885.92 885.82 885.85 0.0K
17:05 885.84 885.96 885.84 885.94 0.0K
17:06 885.94 886.00 885.89 886.00 0.0K
17:07 886.12 886.28 886.12 886.28 0.0K
17:08 886.25 886.25 886.20 886.24 0.0K
17:09 886.30 886.31 886.29 886.29 0.0K
17:10 886.26 886.27 886.16 886.16 0.0K
17:11 886.25 886.29 886.25 886.26 0.0K
17:12 886.31 886.36 886.31 886.31 0.0K
17:13 886.35 886.57 886.35 886.57 0.0K
17:14 886.51 886.66 886.51 886.66 0.0K
17:15 886.71 886.71 886.49 886.49 0.0K
17:16 886.49 886.67 886.47 886.67 0.0K
17:17 886.74 886.97 886.74 886.94 0.0K
17:18 886.94 886.99 886.94 886.96 0.0K
17:19 887.00 887.12 887.00 887.12 0.0K
17:20 887.17 887.17 886.95 886.95 0.0K
17:21 886.97 887.12 886.97 887.08 0.0K
17:22 887.16 887.25 887.12 887.25 0.0K
17:23 887.27 887.27 887.24 887.25 0.0K
17:24 887.20 887.20 887.15 887.15 0.0K
17:25 887.18 887.42 887.18 887.42 0.0K
17:26 887.51 887.51 887.39 887.46 0.0K
17:27 887.52 887.59 887.47 887.47 0.0K
17:28 887.57 887.64 887.47 887.64 0.0K
17:29 887.71 887.90 887.65 887.90 0.0K
17:30 887.71 887.71 887.71 887.71 0.0K
17:31 887.71 887.71 887.71 887.71 0.0K
17:32 887.71 887.71 887.71 887.71 0.0K
17:33 887.71 887.71 887.71 887.71 0.0K
17:34 887.71 887.71 887.71 887.71 0.0K
17:35 887.71 887.71 887.40 887.56 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 889.12 890.26 881.03 887.56 0.0M
2025-09-25 894.18 894.18 884.10 887.06 0.0M
2025-09-24 893.81 895.95 890.61 894.40 0.0M
2025-09-23 894.75 902.89 894.75 895.37 0.0M
2025-09-22 893.99 897.86 887.94 894.40 0.0M
2025-09-19 905.37 906.36 896.98 896.98 0.0M
2025-09-18 892.70 903.09 891.83 903.06 0.0M
2025-09-17 889.33 892.31 884.80 890.92 0.0M
2025-09-16 899.25 899.42 887.72 887.95 0.0M
2025-09-15 898.98 903.67 897.09 898.09 0.0M
2025-09-12 900.33 903.80 897.53 897.86 0.0M
2025-09-11 896.32 901.44 894.57 898.61 0.0M
2025-09-10 908.47 908.84 895.65 897.08 0.0M
2025-09-09 906.61 910.56 904.18 904.37 0.0M
2025-09-08 904.73 906.87 902.58 905.95 0.0M
2025-09-05 899.49 905.20 898.11 902.09 0.0M
2025-09-04 894.57 897.68 892.91 894.51 0.0M
2025-09-03 898.13 901.24 892.01 896.24 0.0M
2025-09-02 920.47 920.47 895.07 895.07 0.0M
2025-09-01 919.25 923.34 917.59 919.85 0.0M
2025-08-29 930.30 932.74 921.47 921.47 0.0M
2025-08-28 933.41 936.96 928.25 930.87 0.0M
2025-08-27 937.96 939.34 932.91 935.87 0.0M
2025-08-26 943.37 943.37 935.29 936.87 0.0M
2025-08-25 950.23 952.31 946.89 946.89 0.0M
2025-08-22 928.51 941.25 928.51 940.40 0.0M
2025-08-21 929.04 930.82 924.81 927.62 0.0M
2025-08-20 927.97 931.94 927.60 929.08 0.0M
2025-08-19 927.28 933.72 927.06 931.63 0.0M
2025-08-18 922.61 925.92 921.55 925.92 0.0M
2025-08-15 921.94 924.45 919.79 921.09 0.0M
2025-08-14 916.04 921.13 914.23 918.96 0.0M
2025-08-13 917.88 919.92 915.94 915.94 0.0M
2025-08-12 915.18 915.60 911.57 914.61 0.0M
2025-08-11 919.60 919.61 911.69 913.65 0.0M
2025-08-08 910.82 918.44 910.27 917.56 0.0M
2025-08-07 904.13 914.07 903.20 910.29 0.0M
2025-08-06 906.78 907.90 901.82 903.98 0.0M
2025-08-05 901.43 904.57 900.18 903.21 0.0M
2025-08-04 888.81 895.63 887.89 895.52 0.0M
2025-08-01 898.05 899.68 884.37 884.56 0.0M
2025-07-31 909.66 909.66 901.65 903.78 0.0M
2025-07-30 908.18 913.85 904.94 905.13 0.0M
2025-07-29 903.00 907.23 902.13 902.13 0.0M
2025-07-28 909.34 913.57 903.38 904.07 0.0M
2025-07-25 910.42 910.42 898.13 900.91 0.0M
2025-07-24 921.16 925.72 911.88 915.16 0.0M
2025-07-23 924.21 926.89 922.49 923.16 0.0M
2025-07-22 921.29 921.39 913.29 916.17 0.0M
2025-07-21 923.72 928.27 922.72 923.61 0.0M
2025-07-18 922.60 924.13 919.19 921.08 0.0M
2025-07-17 915.81 918.66 914.30 916.38 0.0M
2025-07-16 911.90 916.80 907.17 907.17 0.0M
2025-07-15 915.80 921.93 915.61 915.83 0.0M
2025-07-14 911.02 913.98 910.95 913.52 0.0M
2025-07-11 917.17 919.06 912.34 916.82 0.0M
2025-07-10 909.81 918.98 908.99 918.98 0.0M
2025-07-09 906.58 910.62 904.32 908.79 0.0M
2025-07-08 901.76 906.48 900.40 904.79 0.0M
2025-07-07 900.70 903.19 898.70 902.16 0.0M
2025-07-04 904.74 905.45 899.54 900.89 0.0M
2025-07-03 907.12 909.91 904.85 905.74 0.0M
2025-07-02 901.91 905.43 896.67 902.68 0.0M
2025-07-01 904.69 904.69 896.94 900.23 0.0M
2025-06-30 914.76 914.76 905.58 905.58 0.0M
2025-06-27 898.91 907.11 898.17 907.00 0.0M
2025-06-26 880.26 894.09 879.04 894.09 0.0M
2025-06-25 887.28 889.65 876.78 877.12 0.0M
2025-06-24 892.28 892.28 884.46 885.99 0.0M
2025-06-23 876.50 881.97 873.60 878.07 0.0M
2025-06-20 884.52 887.32 880.42 880.42 0.0M
2025-06-19 880.67 883.96 878.52 878.52 0.0M
2025-06-18 884.33 887.69 879.50 886.00 0.0M
2025-06-17 884.46 889.59 882.09 883.77 0.0M
2025-06-16 886.64 894.21 886.64 889.45 0.0M
2025-06-13 887.36 891.43 886.06 886.35 0.0M
2025-06-12 898.16 899.46 892.54 897.53 0.0M
2025-06-11 901.00 905.88 900.58 902.03 0.0M
2025-06-10 897.02 904.84 897.02 904.23 0.0M
2025-06-09 892.45 898.74 892.40 897.56 0.0M
2025-06-06 891.45 893.92 889.98 891.56 0.0M
2025-06-05 892.86 896.40 887.83 891.31 0.0M
2025-06-04 892.41 896.61 889.12 892.91 0.0M
2025-06-03 889.40 892.15 882.98 890.95 0.0M
2025-06-02 884.00 890.80 879.55 888.66 0.0M
2025-05-30 887.14 895.74 887.14 888.79 0.0M
2025-05-29 892.24 894.27 885.14 886.78 0.0M
2025-05-28 882.53 887.53 882.12 883.78 0.0M
2025-05-27 875.11 884.00 875.11 882.86 0.0M
2025-05-26 871.03 875.33 870.34 874.89 0.0M
2025-05-23 870.26 871.58 849.57 863.30 0.0M
2025-05-22 867.47 869.36 862.18 865.88 0.0M
2025-05-21 873.35 873.78 867.09 872.03 0.0M
2025-05-20 866.11 875.26 865.62 875.26 0.0M
2025-05-19 864.09 869.26 861.95 869.26 0.0M
2025-05-16 867.12 868.94 862.66 866.91 0.0M
2025-05-15 858.47 863.82 856.03 863.77 0.0M
2025-05-14 864.13 867.01 856.98 862.84 0.0M
2025-05-13 859.91 864.56 859.78 864.56 0.0M
2025-05-12 857.24 863.67 854.99 859.43 0.0M
2025-05-09 849.29 853.79 848.20 852.10 0.0M
2025-05-08 841.57 852.17 841.57 846.35 0.0M
2025-05-07 837.08 839.95 833.41 839.95 0.0M
2025-05-06 841.51 841.51 829.61 837.34 0.0M
2025-05-05 837.69 842.17 837.20 841.76 0.0M
2025-05-02 827.13 838.43 826.93 838.43 0.0M
2025-04-30 826.33 828.60 817.74 827.77 0.0M
2025-04-29 819.85 827.14 819.81 824.35 0.0M
2025-04-28 821.22 824.28 819.79 821.12 0.0M
2025-04-25 816.47 819.43 811.93 818.87 0.0M
2025-04-24 808.87 813.30 805.28 812.77 0.0M
2025-04-23 804.05 815.23 803.07 809.72 0.0M
2025-04-22 796.66 796.66 788.64 796.31 0.0M
2025-04-17 792.98 800.03 790.95 798.20 0.0M
2025-04-16 787.52 794.80 783.50 793.90 0.0M
2025-04-15 790.25 795.01 788.17 795.01 0.0M
2025-04-14 789.26 794.73 785.08 791.66 0.0M
2025-04-11 782.00 782.05 764.00 774.36 0.0M
2025-04-10 790.16 802.87 775.82 775.82 0.0M
2025-04-09 749.99 762.94 744.45 754.90 0.0M
2025-04-08 771.97 781.30 762.32 774.95 0.0M
2025-04-07 732.24 782.34 730.38 753.04 0.0M
2025-04-04 816.94 822.32 773.06 781.63 0.0M
2025-04-03 833.04 848.27 824.08 825.34 0.0M
2025-04-02 849.91 851.81 842.23 849.69 0.0M
2025-04-01 855.16 856.19 849.43 852.43 0.0M
2025-03-31 857.06 857.39 846.13 849.85 0.0M
2025-03-28 875.22 877.79 866.67 867.77 0.0M
2025-03-27 869.81 876.36 868.98 875.84 0.0M
2025-03-26 877.27 878.47 873.61 875.02 0.0M
2025-03-25 870.49 880.27 870.33 875.32 0.0M
2025-03-24 876.98 877.70 870.41 870.52 0.0M
2025-03-21 878.83 879.65 870.31 873.10 0.0M
2025-03-20 883.02 886.80 876.11 882.74 0.0M
2025-03-19 880.88 882.93 877.24 882.24 0.0M
2025-03-18 877.36 882.42 877.10 882.42 0.0M
2025-03-17 870.53 876.87 868.81 874.91 0.0M
2025-03-14 853.16 867.23 851.25 866.55 0.0M
2025-03-13 867.70 867.73 851.68 852.13 0.0M
2025-03-12 871.07 874.99 865.98 873.37 0.0M
2025-03-11 875.41 879.74 864.44 866.43 0.0M
2025-03-10 886.10 887.24 875.24 875.43 0.0M
2025-03-07 876.47 884.72 875.80 883.12 0.0M
2025-03-06 873.31 882.20 868.37 882.02 0.0M
2025-03-05 864.45 873.86 862.93 864.37 0.0M
2025-03-04 871.04 871.43 854.57 856.34 0.0M
2025-03-03 870.39 875.88 868.02 872.12 0.0M
2025-02-28 868.39 870.40 864.86 866.72 0.0M
2025-02-27 876.70 880.48 868.85 871.83 0.0M
2025-02-26 884.26 890.05 883.50 886.59 0.0M
2025-02-25 880.08 883.49 877.19 877.19 0.0M
2025-02-24 860.96 885.97 857.44 883.82 0.0M
2025-02-21 859.02 865.74 858.47 859.41 0.0M
2025-02-20 858.02 862.08 855.96 857.32 0.0M
2025-02-19 869.93 869.93 852.76 853.82 0.0M
2025-02-18 864.46 870.33 861.96 868.79 0.0M
2025-02-17 860.21 864.32 857.78 863.77 0.0M
2025-02-14 860.50 865.12 859.58 861.79 0.0M
2025-02-13 856.35 860.65 852.92 860.07 0.0M
2025-02-12 850.88 855.18 848.18 850.89 0.0M
2025-02-11 845.54 848.45 843.12 847.73 0.0M
2025-02-10 843.86 847.68 842.50 846.03 0.0M
2025-02-07 840.99 846.98 838.82 840.01 0.0M
2025-02-06 835.84 843.42 832.07 842.73 0.0M
2025-02-05 835.19 835.19 829.97 833.07 0.0M
2025-02-04 834.58 836.64 828.12 835.06 0.0M
2025-02-03 824.92 835.24 822.42 835.24 0.0M
2025-01-31 842.05 848.45 841.63 844.22 0.0M
2025-01-30 839.70 845.90 837.09 844.19 0.0M
2025-01-29 842.82 843.74 835.32 835.32 0.0M
2025-01-28 834.78 843.49 833.57 841.08 0.0M
2025-01-27 823.32 836.07 823.17 834.62 0.0M
2025-01-24 835.86 841.07 829.17 831.33 0.0M
2025-01-23 833.98 836.94 832.55 833.99 0.0M
2025-01-22 841.72 843.24 835.78 835.78 0.0M
2025-01-21 844.20 844.89 839.62 841.33 0.0M
2025-01-20 844.75 850.19 843.48 846.02 0.0M
2025-01-17 840.13 843.68 839.64 842.82 0.0M
2025-01-16 834.22 835.57 829.66 835.57 0.0M
2025-01-15 819.16 829.89 819.16 829.12 0.0M
2025-01-14 818.69 821.78 814.48 814.48 0.0M
2025-01-13 818.48 820.11 812.36 812.69 0.0M
2025-01-10 828.73 831.45 822.22 822.22 0.0M
2025-01-09 830.05 833.46 828.26 829.89 0.0M
2025-01-08 845.20 847.25 830.63 832.84 0.0M
2025-01-07 848.24 852.24 845.01 845.51 0.0M
2025-01-06 845.98 849.94 838.35 847.34 0.0M
2025-01-03 844.71 845.02 840.48 842.45 0.0M
2025-01-02 840.06 845.86 837.75 845.53 0.0M