S

AXLD
🏛️ 호주 →
1,720.20
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:59 1,714.80 1,714.80 1,702.80 1,702.80 0.0K
10:00 1,703.80 1,703.90 1,703.80 1,703.90 0.0K
10:01 1,702.30 1,702.30 1,701.80 1,701.80 0.0K
10:02 1,701.40 1,701.40 1,697.40 1,697.40 0.0K
10:03 1,697.10 1,697.10 1,696.60 1,696.60 0.0K
10:04 1,698.70 1,698.70 1,697.20 1,697.20 0.0K
10:05 1,696.20 1,697.00 1,696.20 1,697.00 0.0K
10:06 1,697.00 1,697.00 1,696.30 1,696.30 0.0K
10:07 1,695.60 1,695.60 1,693.90 1,693.90 0.0K
10:08 1,693.80 1,695.70 1,693.80 1,695.70 0.0K
10:09 1,696.00 1,696.00 1,695.10 1,695.10 0.0K
10:10 1,694.40 1,694.40 1,694.40 1,694.40 0.0K
10:11 1,695.40 1,695.40 1,695.20 1,695.20 0.0K
10:12 1,695.10 1,695.50 1,695.10 1,695.50 0.0K
10:13 1,695.10 1,695.10 1,694.10 1,694.10 0.0K
10:14 1,693.40 1,693.40 1,692.00 1,692.00 0.0K
10:15 1,691.90 1,692.50 1,691.90 1,692.50 0.0K
10:16 1,692.40 1,693.30 1,692.40 1,693.30 0.0K
10:17 1,692.30 1,692.30 1,691.50 1,691.50 0.0K
10:18 1,692.20 1,693.70 1,692.20 1,693.70 0.0K
10:19 1,693.30 1,693.50 1,693.30 1,693.50 0.0K
10:20 1,693.50 1,695.20 1,693.50 1,695.20 0.0K
10:21 1,695.00 1,695.00 1,694.90 1,694.90 0.0K
10:22 1,695.30 1,695.50 1,695.30 1,695.50 0.0K
10:23 1,695.20 1,695.20 1,694.60 1,694.60 0.0K
10:24 1,694.70 1,695.30 1,694.70 1,695.30 0.0K
10:25 1,694.60 1,695.00 1,694.60 1,695.00 0.0K
10:26 1,695.30 1,695.30 1,695.20 1,695.20 0.0K
10:27 1,695.20 1,695.50 1,695.20 1,695.50 0.0K
10:28 1,695.10 1,695.30 1,695.10 1,695.30 0.0K
10:29 1,695.90 1,695.90 1,695.80 1,695.80 0.0K
10:30 1,695.50 1,695.50 1,695.50 1,695.50 0.0K
10:31 1,695.70 1,695.90 1,695.70 1,695.90 0.0K
10:32 1,695.80 1,695.80 1,694.60 1,694.60 0.0K
10:33 1,694.80 1,695.00 1,694.80 1,695.00 0.0K
10:34 1,694.50 1,694.50 1,694.10 1,694.10 0.0K
10:35 1,693.80 1,694.00 1,693.80 1,694.00 0.0K
10:36 1,693.80 1,693.80 1,692.70 1,692.70 0.0K
10:37 1,692.50 1,692.70 1,692.50 1,692.70 0.0K
10:38 1,692.30 1,693.10 1,692.30 1,693.10 0.0K
10:39 1,693.50 1,693.50 1,693.10 1,693.10 0.0K
10:40 1,693.00 1,693.20 1,693.00 1,693.20 0.0K
10:41 1,693.10 1,693.30 1,693.10 1,693.30 0.0K
10:42 1,693.10 1,693.20 1,693.10 1,693.20 0.0K
10:43 1,693.60 1,694.30 1,693.60 1,694.30 0.0K
10:44 1,694.50 1,695.00 1,694.50 1,695.00 0.0K
10:45 1,695.10 1,695.10 1,695.00 1,695.00 0.0K
10:46 1,695.50 1,696.40 1,695.50 1,696.40 0.0K
10:47 1,696.00 1,696.00 1,695.80 1,695.80 0.0K
10:48 1,694.90 1,694.90 1,694.70 1,694.70 0.0K
10:49 1,694.60 1,694.60 1,694.60 1,694.60 0.0K
10:50 1,694.60 1,694.60 1,694.60 1,694.60 0.0K
10:51 1,694.00 1,694.00 1,693.90 1,693.90 0.0K
10:52 1,693.70 1,693.70 1,693.30 1,693.30 0.0K
10:53 1,693.70 1,694.00 1,693.70 1,694.00 0.0K
10:54 1,693.10 1,693.10 1,692.50 1,692.50 0.0K
10:55 1,692.70 1,692.70 1,692.40 1,692.40 0.0K
10:56 1,692.30 1,692.70 1,692.30 1,692.70 0.0K
10:57 1,692.70 1,692.80 1,692.70 1,692.80 0.0K
10:58 1,693.10 1,693.10 1,692.60 1,692.60 0.0K
10:59 1,692.40 1,692.40 1,691.50 1,691.50 0.0K
11:00 1,691.40 1,691.40 1,691.30 1,691.30 0.0K
11:01 1,691.70 1,691.70 1,691.30 1,691.30 0.0K
11:02 1,691.40 1,691.40 1,691.40 1,691.40 0.0K
11:03 1,690.90 1,690.90 1,690.50 1,690.50 0.0K
11:04 1,690.30 1,690.30 1,690.00 1,690.00 0.0K
11:05 1,690.20 1,690.40 1,690.20 1,690.40 0.0K
11:06 1,690.80 1,690.90 1,690.80 1,690.90 0.0K
11:07 1,690.80 1,690.80 1,690.40 1,690.40 0.0K
11:08 1,689.80 1,689.80 1,689.80 1,689.80 0.0K
11:09 1,689.90 1,689.90 1,689.30 1,689.30 0.0K
11:10 1,689.20 1,689.20 1,688.50 1,688.50 0.0K
11:11 1,688.10 1,688.80 1,688.10 1,688.80 0.0K
11:12 1,688.80 1,689.30 1,688.80 1,689.30 0.0K
11:13 1,689.20 1,689.50 1,689.20 1,689.50 0.0K
11:14 1,690.20 1,691.00 1,690.20 1,691.00 0.0K
11:15 1,691.00 1,691.00 1,690.90 1,690.90 0.0K
11:16 1,689.90 1,689.90 1,689.80 1,689.80 0.0K
11:17 1,690.00 1,690.00 1,689.60 1,689.60 0.0K
11:18 1,689.10 1,689.20 1,689.10 1,689.20 0.0K
11:19 1,689.40 1,689.60 1,689.40 1,689.60 0.0K
11:20 1,689.00 1,689.10 1,689.00 1,689.10 0.0K
11:21 1,689.30 1,690.00 1,689.30 1,690.00 0.0K
11:22 1,689.90 1,689.90 1,689.90 1,689.90 0.0K
11:23 1,689.90 1,689.90 1,689.40 1,689.40 0.0K
11:24 1,689.50 1,689.60 1,689.50 1,689.60 0.0K
11:25 1,689.50 1,689.50 1,689.50 1,689.50 0.0K
11:26 1,690.10 1,690.10 1,690.00 1,690.00 0.0K
11:27 1,690.20 1,690.20 1,690.20 1,690.20 0.0K
11:28 1,691.00 1,691.10 1,691.00 1,691.10 0.0K
11:29 1,691.20 1,691.80 1,691.20 1,691.80 0.0K
11:30 1,692.10 1,692.10 1,691.70 1,691.70 0.0K
11:31 1,691.90 1,691.90 1,691.70 1,691.70 0.0K
11:32 1,691.50 1,691.50 1,690.90 1,690.90 0.0K
11:33 1,690.20 1,690.20 1,689.80 1,689.80 0.0K
11:34 1,688.20 1,688.20 1,687.10 1,687.10 0.0K
11:35 1,687.00 1,687.00 1,686.50 1,686.50 0.0K
11:36 1,687.30 1,687.70 1,687.30 1,687.70 0.0K
11:37 1,687.60 1,687.60 1,687.40 1,687.40 0.0K
11:38 1,686.60 1,686.60 1,685.70 1,685.70 0.0K
11:39 1,686.20 1,686.20 1,684.80 1,684.80 0.0K
11:40 1,684.60 1,684.60 1,684.00 1,684.00 0.0K
11:41 1,683.90 1,683.90 1,683.10 1,683.10 0.0K
11:42 1,682.40 1,682.50 1,682.40 1,682.50 0.0K
11:43 1,683.50 1,683.50 1,683.10 1,683.10 0.0K
11:44 1,683.30 1,683.30 1,683.20 1,683.20 0.0K
11:45 1,682.60 1,682.60 1,682.60 1,682.60 0.0K
11:46 1,683.00 1,683.00 1,682.20 1,682.20 0.0K
11:47 1,682.30 1,682.30 1,682.20 1,682.20 0.0K
11:48 1,682.90 1,682.90 1,682.40 1,682.40 0.0K
11:49 1,682.50 1,682.90 1,682.50 1,682.90 0.0K
11:50 1,683.80 1,683.80 1,683.40 1,683.40 0.0K
11:51 1,683.70 1,683.70 1,683.40 1,683.40 0.0K
11:52 1,683.50 1,683.50 1,682.90 1,682.90 0.0K
11:53 1,683.00 1,683.00 1,682.70 1,682.70 0.0K
11:54 1,682.70 1,682.70 1,681.20 1,681.20 0.0K
11:55 1,680.90 1,680.90 1,680.30 1,680.30 0.0K
11:56 1,679.20 1,680.00 1,679.20 1,680.00 0.0K
11:57 1,680.30 1,680.30 1,679.90 1,679.90 0.0K
11:58 1,680.40 1,680.60 1,680.40 1,680.60 0.0K
11:59 1,680.40 1,680.40 1,679.90 1,679.90 0.0K
12:00 1,679.90 1,679.90 1,678.10 1,678.10 0.0K
12:01 1,678.40 1,678.40 1,678.20 1,678.20 0.0K
12:02 1,678.20 1,678.20 1,677.10 1,677.10 0.0K
12:03 1,677.70 1,678.20 1,677.70 1,678.20 0.0K
12:04 1,678.80 1,679.80 1,678.80 1,679.80 0.0K
12:05 1,680.30 1,680.30 1,680.00 1,680.00 0.0K
12:06 1,680.00 1,680.00 1,680.00 1,680.00 0.0K
12:07 1,680.00 1,680.50 1,680.00 1,680.50 0.0K
12:08 1,680.60 1,681.20 1,680.60 1,681.20 0.0K
12:09 1,681.30 1,681.50 1,681.30 1,681.50 0.0K
12:10 1,681.80 1,682.50 1,681.80 1,682.50 0.0K
12:11 1,682.80 1,683.30 1,682.80 1,683.30 0.0K
12:12 1,683.20 1,683.80 1,683.20 1,683.80 0.0K
12:13 1,683.60 1,684.00 1,683.60 1,684.00 0.0K
12:14 1,683.80 1,683.80 1,683.10 1,683.10 0.0K
12:15 1,683.00 1,683.00 1,682.80 1,682.80 0.0K
12:16 1,683.00 1,683.20 1,683.00 1,683.20 0.0K
12:17 1,683.00 1,683.00 1,683.00 1,683.00 0.0K
12:18 1,683.10 1,683.20 1,683.10 1,683.20 0.0K
12:19 1,682.90 1,682.90 1,682.60 1,682.60 0.0K
12:20 1,682.80 1,682.80 1,682.20 1,682.20 0.0K
12:21 1,682.30 1,682.30 1,681.90 1,681.90 0.0K
12:22 1,681.80 1,682.00 1,681.80 1,682.00 0.0K
12:23 1,681.60 1,682.20 1,681.60 1,682.20 0.0K
12:24 1,682.20 1,683.30 1,682.20 1,683.30 0.0K
12:25 1,682.70 1,682.70 1,682.40 1,682.40 0.0K
12:26 1,681.70 1,682.30 1,681.70 1,682.30 0.0K
12:27 1,682.80 1,682.80 1,682.80 1,682.80 0.0K
12:28 1,683.60 1,683.60 1,683.60 1,683.60 0.0K
12:29 1,683.70 1,684.10 1,683.70 1,684.10 0.0K
12:30 1,684.70 1,684.70 1,684.50 1,684.50 0.0K
12:31 1,683.80 1,683.80 1,683.20 1,683.20 0.0K
12:32 1,682.40 1,682.40 1,682.20 1,682.20 0.0K
12:33 1,682.10 1,682.10 1,682.10 1,682.10 0.0K
12:34 1,682.20 1,682.20 1,681.30 1,681.30 0.0K
12:35 1,680.90 1,680.90 1,680.80 1,680.80 0.0K
12:36 1,681.40 1,681.40 1,681.30 1,681.30 0.0K
12:37 1,681.50 1,681.60 1,681.50 1,681.60 0.0K
12:38 1,681.00 1,681.20 1,681.00 1,681.20 0.0K
12:39 1,681.50 1,681.50 1,681.40 1,681.40 0.0K
12:40 1,681.30 1,681.30 1,681.20 1,681.20 0.0K
12:41 1,680.90 1,680.90 1,680.20 1,680.20 0.0K
12:42 1,680.80 1,681.20 1,680.80 1,681.20 0.0K
12:43 1,681.50 1,681.60 1,681.50 1,681.60 0.0K
12:44 1,682.10 1,682.10 1,681.80 1,681.80 0.0K
12:45 1,682.30 1,682.80 1,682.30 1,682.80 0.0K
12:46 1,682.50 1,682.50 1,682.00 1,682.00 0.0K
12:47 1,682.10 1,683.10 1,682.10 1,683.10 0.0K
12:48 1,683.10 1,683.10 1,682.90 1,682.90 0.0K
12:49 1,682.60 1,682.60 1,682.50 1,682.50 0.0K
12:50 1,682.20 1,682.20 1,681.90 1,681.90 0.0K
12:51 1,682.20 1,682.20 1,681.30 1,681.30 0.0K
12:52 1,680.90 1,681.10 1,680.90 1,681.10 0.0K
12:53 1,681.50 1,681.50 1,681.20 1,681.20 0.0K
12:54 1,680.90 1,681.30 1,680.90 1,681.30 0.0K
12:55 1,681.10 1,681.10 1,680.80 1,680.80 0.0K
12:56 1,680.50 1,680.50 1,680.00 1,680.00 0.0K
12:57 1,679.20 1,679.20 1,679.10 1,679.10 0.0K
12:58 1,678.70 1,678.70 1,678.70 1,678.70 0.0K
12:59 1,679.10 1,679.40 1,679.10 1,679.40 0.0K
13:00 1,679.60 1,679.60 1,679.10 1,679.10 0.0K
13:01 1,679.30 1,679.80 1,679.30 1,679.80 0.0K
13:02 1,679.60 1,680.10 1,679.60 1,680.10 0.0K
13:03 1,679.70 1,679.80 1,679.70 1,679.80 0.0K
13:04 1,680.30 1,681.00 1,680.30 1,681.00 0.0K
13:05 1,681.00 1,681.90 1,681.00 1,681.90 0.0K
13:06 1,682.30 1,682.30 1,682.10 1,682.10 0.0K
13:07 1,682.30 1,682.30 1,681.90 1,681.90 0.0K
13:08 1,682.10 1,682.10 1,681.60 1,681.60 0.0K
13:09 1,681.20 1,681.40 1,681.20 1,681.40 0.0K
13:10 1,681.20 1,681.70 1,681.20 1,681.70 0.0K
13:11 1,681.60 1,681.60 1,681.50 1,681.50 0.0K
13:12 1,681.20 1,681.20 1,680.90 1,680.90 0.0K
13:13 1,680.60 1,680.60 1,680.60 1,680.60 0.0K
13:14 1,679.90 1,680.20 1,679.90 1,680.20 0.0K
13:15 1,680.30 1,680.50 1,680.30 1,680.50 0.0K
13:16 1,680.40 1,680.40 1,680.40 1,680.40 0.0K
13:17 1,679.60 1,679.60 1,679.20 1,679.20 0.0K
13:18 1,679.10 1,679.30 1,679.10 1,679.30 0.0K
13:19 1,679.90 1,680.20 1,679.90 1,680.20 0.0K
13:20 1,680.40 1,680.50 1,680.40 1,680.50 0.0K
13:21 1,680.50 1,681.00 1,680.50 1,681.00 0.0K
13:22 1,680.80 1,681.10 1,680.80 1,681.10 0.0K
13:23 1,680.30 1,680.30 1,679.90 1,679.90 0.0K
13:24 1,679.70 1,680.20 1,679.70 1,680.20 0.0K
13:25 1,680.30 1,680.30 1,680.10 1,680.10 0.0K
13:26 1,679.90 1,680.00 1,679.90 1,680.00 0.0K
13:27 1,679.80 1,680.00 1,679.80 1,680.00 0.0K
13:28 1,680.70 1,681.10 1,680.70 1,681.10 0.0K
13:29 1,681.10 1,681.10 1,681.00 1,681.00 0.0K
13:30 1,680.60 1,680.60 1,680.40 1,680.40 0.0K
13:31 1,680.30 1,680.50 1,680.30 1,680.50 0.0K
13:32 1,680.40 1,680.40 1,680.30 1,680.30 0.0K
13:33 1,680.60 1,680.60 1,680.50 1,680.50 0.0K
13:34 1,680.50 1,680.90 1,680.50 1,680.90 0.0K
13:35 1,680.60 1,680.60 1,680.40 1,680.40 0.0K
13:36 1,680.50 1,681.50 1,680.50 1,681.50 0.0K
13:37 1,681.90 1,681.90 1,681.80 1,681.80 0.0K
13:38 1,681.60 1,681.60 1,681.20 1,681.20 0.0K
13:39 1,681.40 1,681.90 1,681.40 1,681.90 0.0K
13:40 1,682.60 1,683.20 1,682.60 1,683.20 0.0K
13:41 1,683.00 1,683.10 1,683.00 1,683.10 0.0K
13:42 1,683.20 1,683.30 1,683.20 1,683.30 0.0K
13:43 1,683.00 1,683.40 1,683.00 1,683.40 0.0K
13:44 1,683.50 1,683.50 1,682.80 1,682.80 0.0K
13:45 1,683.30 1,683.30 1,682.10 1,682.10 0.0K
13:46 1,681.70 1,681.70 1,681.60 1,681.60 0.0K
13:47 1,681.00 1,681.00 1,681.00 1,681.00 0.0K
13:48 1,681.00 1,681.00 1,680.90 1,680.90 0.0K
13:49 1,680.90 1,680.90 1,680.80 1,680.80 0.0K
13:50 1,680.60 1,680.80 1,680.60 1,680.80 0.0K
13:51 1,680.80 1,680.90 1,680.80 1,680.90 0.0K
13:52 1,680.80 1,680.90 1,680.80 1,680.90 0.0K
13:53 1,680.80 1,680.90 1,680.80 1,680.90 0.0K
13:54 1,680.70 1,680.70 1,680.30 1,680.30 0.0K
13:55 1,679.90 1,680.00 1,679.90 1,680.00 0.0K
13:56 1,680.70 1,680.70 1,680.70 1,680.70 0.0K
13:57 1,680.30 1,680.30 1,680.30 1,680.30 0.0K
13:58 1,680.70 1,680.90 1,680.70 1,680.90 0.0K
13:59 1,680.50 1,680.50 1,680.50 1,680.50 0.0K
14:00 1,680.50 1,680.50 1,680.30 1,680.30 0.0K
14:01 1,679.40 1,679.40 1,679.00 1,679.00 0.0K
14:02 1,679.20 1,679.20 1,679.00 1,679.00 0.0K
14:03 1,679.20 1,680.20 1,679.20 1,680.20 0.0K
14:04 1,680.80 1,680.80 1,680.80 1,680.80 0.0K
14:05 1,680.90 1,680.90 1,680.50 1,680.50 0.0K
14:06 1,681.00 1,681.00 1,680.80 1,680.80 0.0K
14:07 1,680.70 1,680.70 1,680.40 1,680.40 0.0K
14:08 1,680.30 1,681.10 1,680.30 1,681.10 0.0K
14:09 1,681.30 1,681.30 1,681.30 1,681.30 0.0K
14:10 1,680.70 1,681.00 1,680.70 1,681.00 0.0K
14:11 1,680.80 1,680.80 1,680.60 1,680.60 0.0K
14:12 1,679.70 1,679.70 1,679.70 1,679.70 0.0K
14:13 1,679.30 1,679.30 1,679.20 1,679.20 0.0K
14:14 1,678.40 1,678.70 1,678.40 1,678.70 0.0K
14:15 1,679.20 1,679.20 1,678.90 1,678.90 0.0K
14:16 1,678.50 1,679.40 1,678.50 1,679.40 0.0K
14:17 1,679.60 1,679.70 1,679.60 1,679.70 0.0K
14:18 1,678.80 1,678.80 1,678.20 1,678.20 0.0K
14:19 1,677.90 1,677.90 1,677.50 1,677.50 0.0K
14:20 1,676.80 1,676.90 1,676.80 1,676.90 0.0K
14:21 1,676.50 1,676.50 1,676.50 1,676.50 0.0K
14:22 1,676.40 1,676.60 1,676.40 1,676.60 0.0K
14:23 1,676.30 1,676.30 1,675.80 1,675.80 0.0K
14:24 1,675.90 1,675.90 1,675.50 1,675.50 0.0K
14:25 1,675.40 1,677.30 1,675.40 1,677.30 0.0K
14:26 1,677.60 1,677.80 1,677.60 1,677.80 0.0K
14:27 1,677.90 1,677.90 1,677.90 1,677.90 0.0K
14:28 1,678.10 1,679.40 1,678.10 1,679.40 0.0K
14:29 1,679.70 1,679.70 1,679.30 1,679.30 0.0K
14:30 1,679.10 1,679.10 1,678.30 1,678.30 0.0K
14:31 1,678.00 1,678.20 1,678.00 1,678.20 0.0K
14:32 1,679.00 1,679.90 1,679.00 1,679.90 0.0K
14:33 1,679.00 1,679.00 1,678.60 1,678.60 0.0K
14:34 1,678.80 1,679.10 1,678.80 1,679.10 0.0K
14:35 1,679.20 1,679.20 1,678.70 1,678.70 0.0K
14:36 1,679.00 1,679.00 1,679.00 1,679.00 0.0K
14:37 1,679.10 1,679.20 1,679.10 1,679.20 0.0K
14:38 1,678.90 1,678.90 1,678.70 1,678.70 0.0K
14:39 1,679.00 1,679.40 1,679.00 1,679.40 0.0K
14:40 1,678.90 1,678.90 1,678.50 1,678.50 0.0K
14:41 1,678.80 1,679.00 1,678.80 1,679.00 0.0K
14:42 1,679.00 1,679.00 1,679.00 1,679.00 0.0K
14:43 1,679.00 1,679.20 1,679.00 1,679.20 0.0K
14:44 1,679.30 1,679.70 1,679.30 1,679.70 0.0K
14:45 1,678.50 1,678.70 1,678.50 1,678.70 0.0K
14:46 1,678.30 1,678.30 1,678.00 1,678.00 0.0K
14:47 1,678.50 1,678.50 1,678.50 1,678.50 0.0K
14:48 1,678.60 1,678.70 1,678.60 1,678.70 0.0K
14:49 1,678.30 1,678.30 1,678.20 1,678.20 0.0K
14:50 1,678.50 1,679.30 1,678.50 1,679.30 0.0K
14:51 1,679.20 1,679.30 1,679.20 1,679.30 0.0K
14:52 1,679.10 1,679.10 1,679.10 1,679.10 0.0K
14:53 1,679.00 1,679.50 1,679.00 1,679.50 0.0K
14:54 1,679.60 1,679.60 1,679.50 1,679.50 0.0K
14:55 1,679.90 1,680.00 1,679.90 1,680.00 0.0K
14:56 1,679.80 1,679.90 1,679.80 1,679.90 0.0K
14:57 1,680.00 1,680.20 1,680.00 1,680.20 0.0K
14:58 1,679.80 1,679.80 1,679.70 1,679.70 0.0K
14:59 1,679.60 1,679.60 1,679.60 1,679.60 0.0K
15:00 1,679.50 1,679.80 1,679.50 1,679.80 0.0K
15:01 1,679.90 1,679.90 1,679.70 1,679.70 0.0K
15:02 1,679.40 1,679.40 1,679.30 1,679.30 0.0K
15:03 1,678.60 1,678.90 1,678.60 1,678.90 0.0K
15:04 1,678.90 1,679.30 1,678.90 1,679.30 0.0K
15:05 1,679.10 1,679.10 1,679.10 1,679.10 0.0K
15:06 1,679.20 1,679.20 1,678.80 1,678.80 0.0K
15:07 1,678.60 1,678.60 1,678.50 1,678.50 0.0K
15:08 1,678.50 1,678.60 1,678.50 1,678.60 0.0K
15:09 1,678.40 1,678.40 1,678.10 1,678.10 0.0K
15:10 1,677.90 1,678.30 1,677.90 1,678.30 0.0K
15:11 1,678.30 1,678.30 1,678.30 1,678.30 0.0K
15:12 1,678.20 1,678.60 1,678.20 1,678.60 0.0K
15:13 1,679.30 1,679.30 1,679.30 1,679.30 0.0K
15:14 1,679.00 1,679.00 1,678.80 1,678.80 0.0K
15:15 1,678.60 1,678.60 1,678.50 1,678.50 0.0K
15:16 1,678.10 1,678.10 1,678.00 1,678.00 0.0K
15:17 1,678.20 1,678.20 1,678.00 1,678.00 0.0K
15:18 1,677.70 1,677.80 1,677.70 1,677.80 0.0K
15:19 1,677.80 1,678.00 1,677.80 1,678.00 0.0K
15:20 1,678.60 1,678.80 1,678.60 1,678.80 0.0K
15:21 1,678.40 1,678.40 1,678.30 1,678.30 0.0K
15:22 1,678.30 1,678.40 1,678.30 1,678.40 0.0K
15:23 1,678.40 1,678.40 1,678.20 1,678.20 0.0K
15:24 1,678.00 1,678.00 1,678.00 1,678.00 0.0K
15:25 1,677.80 1,678.10 1,677.80 1,678.10 0.0K
15:26 1,678.40 1,678.40 1,678.40 1,678.40 0.0K
15:27 1,678.40 1,678.40 1,678.20 1,678.20 0.0K
15:28 1,678.10 1,678.10 1,678.10 1,678.10 0.0K
15:29 1,678.40 1,678.60 1,678.40 1,678.60 0.0K
15:30 1,678.40 1,678.40 1,678.30 1,678.30 0.0K
15:31 1,678.20 1,678.20 1,678.00 1,678.00 0.0K
15:32 1,677.90 1,677.90 1,677.70 1,677.70 0.0K
15:33 1,677.40 1,677.50 1,677.40 1,677.50 0.0K
15:34 1,677.30 1,677.40 1,677.30 1,677.40 0.0K
15:35 1,677.50 1,678.50 1,677.50 1,678.50 0.0K
15:36 1,678.10 1,678.80 1,678.10 1,678.80 0.0K
15:37 1,678.50 1,678.50 1,678.30 1,678.30 0.0K
15:38 1,678.50 1,678.50 1,678.40 1,678.40 0.0K
15:39 1,678.30 1,678.30 1,678.20 1,678.20 0.0K
15:40 1,677.80 1,678.00 1,677.80 1,678.00 0.0K
15:41 1,678.60 1,678.70 1,678.60 1,678.70 0.0K
15:42 1,678.70 1,678.70 1,678.70 1,678.70 0.0K
15:43 1,678.50 1,678.50 1,678.50 1,678.50 0.0K
15:44 1,678.70 1,679.20 1,678.70 1,679.20 0.0K
15:45 1,679.20 1,679.20 1,679.00 1,679.00 0.0K
15:46 1,679.00 1,679.00 1,678.80 1,678.80 0.0K
15:47 1,679.20 1,679.20 1,679.00 1,679.00 0.0K
15:48 1,678.80 1,678.80 1,678.60 1,678.60 0.0K
15:49 1,678.90 1,678.90 1,678.70 1,678.70 0.0K
15:50 1,678.20 1,678.30 1,678.20 1,678.30 0.0K
15:51 1,678.40 1,678.40 1,678.40 1,678.40 0.0K
15:52 1,678.40 1,678.70 1,678.40 1,678.70 0.0K
15:53 1,678.70 1,678.70 1,677.90 1,677.90 0.0K
15:54 1,677.90 1,677.90 1,677.80 1,677.80 0.0K
15:55 1,677.10 1,677.70 1,677.10 1,677.70 0.0K
15:56 1,677.60 1,678.40 1,677.60 1,678.40 0.0K
15:57 1,678.70 1,679.50 1,678.70 1,679.50 0.0K
15:58 1,679.50 1,679.80 1,679.50 1,679.80 0.0K
15:59 1,679.90 1,680.10 1,679.90 1,680.10 0.0K
16:00 1,680.20 1,680.20 1,680.10 1,680.10 0.0K
16:01 1,680.10 1,680.10 1,680.10 1,680.10 0.0K
16:02 1,680.10 1,680.10 1,680.10 1,680.10 0.0K
16:03 1,680.10 1,680.10 1,680.10 1,680.10 0.0K
16:04 1,680.10 1,683.20 1,680.10 1,683.20 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 1,691.30 1,723.70 1,691.30 1,720.20 0.0M
2025-09-26 1,686.10 1,694.90 1,675.90 1,691.80 0.0M
2025-09-25 1,683.00 1,694.30 1,672.80 1,686.30 0.0M
2025-09-24 1,714.80 1,714.80 1,675.40 1,683.20 0.0M
2025-09-23 1,701.40 1,727.00 1,701.10 1,715.00 0.0M
2025-09-22 1,687.20 1,715.10 1,687.20 1,701.60 0.0M
2025-09-19 1,676.90 1,705.90 1,676.90 1,687.70 0.0M
2025-09-18 1,705.40 1,705.40 1,674.00 1,677.00 0.0M
2025-09-17 1,728.60 1,728.60 1,699.70 1,705.50 0.0M
2025-09-16 1,719.20 1,732.80 1,719.20 1,728.80 0.0M
2025-09-15 1,724.00 1,724.00 1,696.40 1,719.40 0.0M
2025-09-12 1,701.40 1,733.30 1,701.40 1,724.50 0.0M
2025-09-11 1,711.40 1,711.40 1,692.80 1,701.50 0.0M
2025-09-10 1,701.10 1,714.20 1,696.10 1,711.50 0.0M
2025-09-09 1,719.20 1,719.20 1,693.50 1,701.30 0.0M
2025-09-08 1,727.80 1,727.80 1,710.50 1,719.40 0.0M
2025-09-05 1,711.00 1,732.00 1,711.00 1,728.30 0.0M
2025-09-04 1,677.50 1,713.10 1,677.50 1,711.20 0.0M
2025-09-03 1,740.90 1,740.90 1,674.70 1,677.60 0.0M
2025-09-02 1,751.80 1,751.90 1,737.40 1,741.10 0.0M
2025-09-01 1,769.80 1,769.80 1,743.70 1,751.90 0.0M
2025-08-29 1,773.10 1,777.40 1,760.40 1,770.30 0.0M
2025-08-28 1,765.60 1,773.20 1,760.70 1,773.20 0.0M
2025-08-27 1,755.90 1,767.50 1,755.80 1,765.70 0.0M
2025-08-26 1,770.70 1,775.60 1,749.00 1,756.10 0.0M
2025-08-25 1,768.90 1,803.20 1,768.30 1,770.80 0.0M
2025-08-22 1,789.90 1,792.40 1,769.40 1,769.40 0.0M
2025-08-21 1,750.40 1,790.10 1,750.40 1,790.10 0.0M
2025-08-20 1,742.00 1,763.30 1,727.00 1,750.50 0.0M
2025-08-19 1,767.10 1,767.10 1,738.70 1,742.20 0.0M
2025-08-18 1,759.10 1,768.70 1,748.70 1,767.20 0.0M
2025-08-15 1,733.20 1,759.60 1,730.30 1,759.60 0.0M
2025-08-14 1,716.30 1,744.30 1,716.30 1,734.40 0.0M
2025-08-13 1,737.50 1,741.30 1,711.90 1,716.50 0.0M
2025-08-12 1,723.60 1,739.60 1,717.40 1,737.70 0.0M
2025-08-11 1,713.10 1,726.70 1,712.30 1,723.80 0.0M
2025-08-08 1,719.20 1,719.20 1,703.20 1,709.70 0.0M
2025-08-07 1,723.10 1,724.60 1,714.40 1,719.30 0.0M
2025-08-06 1,696.00 1,726.30 1,696.00 1,724.30 0.0M
2025-08-05 1,655.40 1,697.60 1,655.40 1,696.20 0.0M
2025-08-04 1,654.90 1,656.70 1,643.00 1,655.60 0.0M
2025-08-01 1,686.60 1,686.60 1,651.20 1,655.50 0.0M
2025-07-31 1,692.00 1,692.00 1,670.80 1,686.80 0.0M
2025-07-30 1,672.30 1,698.60 1,666.00 1,692.20 0.0M
2025-07-29 1,669.80 1,672.50 1,649.00 1,672.50 0.0M
2025-07-28 1,658.30 1,672.80 1,658.30 1,670.00 0.0M
2025-07-25 1,675.10 1,675.10 1,655.40 1,658.70 0.0M
2025-07-24 1,686.00 1,694.80 1,671.10 1,675.30 0.0M
2025-07-23 1,663.20 1,690.60 1,663.20 1,686.20 0.0M
2025-07-22 1,659.90 1,677.70 1,653.90 1,663.30 0.0M
2025-07-21 1,694.50 1,694.50 1,652.40 1,660.10 0.0M
2025-07-18 1,649.90 1,702.40 1,649.90 1,695.10 0.0M
2025-07-17 1,620.80 1,651.00 1,620.80 1,650.10 0.0M
2025-07-16 1,647.20 1,647.20 1,614.50 1,621.00 0.0M
2025-07-15 1,624.60 1,648.30 1,624.60 1,647.40 0.0M
2025-07-14 1,628.50 1,633.60 1,620.20 1,624.80 0.0M
2025-07-11 1,632.50 1,644.10 1,624.50 1,629.00 0.0M
2025-07-10 1,613.50 1,640.80 1,613.50 1,632.60 0.0M
2025-07-09 1,633.50 1,633.50 1,611.00 1,613.70 0.0M
2025-07-08 1,633.10 1,641.00 1,618.30 1,633.70 0.0M
2025-07-07 1,638.50 1,643.90 1,626.80 1,633.30 0.0M
2025-07-04 1,636.30 1,644.30 1,633.90 1,639.00 0.0M
2025-07-03 1,637.10 1,647.10 1,616.50 1,636.50 0.0M
2025-07-02 1,616.00 1,643.20 1,614.30 1,637.40 0.0M
2025-07-01 1,616.60 1,629.30 1,616.10 1,616.10 0.0M
2025-06-30 1,606.10 1,629.70 1,606.10 1,616.70 0.0M
2025-06-27 1,620.60 1,641.30 1,606.60 1,606.60 0.0M
2025-06-26 1,623.90 1,624.30 1,613.90 1,620.70 0.0M
2025-06-25 1,622.70 1,630.90 1,619.50 1,624.10 0.0M
2025-06-24 1,592.50 1,629.80 1,592.50 1,622.80 0.0M
2025-06-23 1,604.20 1,604.20 1,572.40 1,592.70 0.0M
2025-06-20 1,611.60 1,612.70 1,588.60 1,604.70 0.0M
2025-06-19 1,614.60 1,618.10 1,604.60 1,611.80 0.0M
2025-06-18 1,618.60 1,623.10 1,610.60 1,614.80 0.0M
2025-06-17 1,621.50 1,628.50 1,612.60 1,618.80 0.0M
2025-06-16 1,621.30 1,633.30 1,617.90 1,621.70 0.0M
2025-06-13 1,628.50 1,633.20 1,613.40 1,621.80 0.0M
2025-06-12 1,639.00 1,648.80 1,628.70 1,628.70 0.0M
2025-06-11 1,637.30 1,657.10 1,637.30 1,639.20 0.0M
2025-06-10 1,610.40 1,639.30 1,610.40 1,637.50 0.0M
2025-06-06 1,619.90 1,626.20 1,611.10 1,611.10 0.0M
2025-06-05 1,621.20 1,630.90 1,615.50 1,620.10 0.0M
2025-06-04 1,593.10 1,623.10 1,593.10 1,621.40 0.0M
2025-06-03 1,573.60 1,598.00 1,573.60 1,593.30 0.0M
2025-06-02 1,581.50 1,581.80 1,568.90 1,573.70 0.0M
2025-05-30 1,572.70 1,583.90 1,561.60 1,582.00 0.0M
2025-05-29 1,568.00 1,579.40 1,566.20 1,572.80 0.0M
2025-05-28 1,571.50 1,589.20 1,566.50 1,568.20 0.0M
2025-05-27 1,555.00 1,572.30 1,553.10 1,572.30 0.0M
2025-05-26 1,555.10 1,558.30 1,549.40 1,555.20 0.0M
2025-05-23 1,551.10 1,562.90 1,547.70 1,555.60 0.0M
2025-05-22 1,565.50 1,565.50 1,537.30 1,551.20 0.0M
2025-05-21 1,549.50 1,579.00 1,549.50 1,565.60 0.0M
2025-05-20 1,531.90 1,557.50 1,531.90 1,549.70 0.0M
2025-05-19 1,550.10 1,550.50 1,527.90 1,532.00 0.0M
2025-05-16 1,533.50 1,570.80 1,533.50 1,550.60 0.0M
2025-05-15 1,527.10 1,535.80 1,518.90 1,533.70 0.0M
2025-05-14 1,523.40 1,527.30 1,515.30 1,527.30 0.0M
2025-05-13 1,510.50 1,540.10 1,510.50 1,523.50 0.0M
2025-05-12 1,509.80 1,527.50 1,509.80 1,510.70 0.0M
2025-05-09 1,495.90 1,514.60 1,492.80 1,510.30 0.0M
2025-05-08 1,491.20 1,503.20 1,482.60 1,496.10 0.0M
2025-05-07 1,481.60 1,496.10 1,481.60 1,491.40 0.0M
2025-05-06 1,484.10 1,488.10 1,477.00 1,481.80 0.0M
2025-05-05 1,513.70 1,514.60 1,484.20 1,484.20 0.0M
2025-05-02 1,480.60 1,514.80 1,474.90 1,514.30 0.0M
2025-05-01 1,473.80 1,483.30 1,467.80 1,480.80 0.0M
2025-04-30 1,453.90 1,473.90 1,453.40 1,473.90 0.0M
2025-04-29 1,427.80 1,456.20 1,427.80 1,454.10 0.0M
2025-04-28 1,417.70 1,447.50 1,417.70 1,428.00 0.0M
2025-04-24 1,401.40 1,423.80 1,401.40 1,418.30 0.0M
2025-04-23 1,365.30 1,416.00 1,365.30 1,401.60 0.0M
2025-04-22 1,366.30 1,367.50 1,340.40 1,365.50 0.0M
2025-04-17 1,346.20 1,367.10 1,345.70 1,367.10 0.0M
2025-04-16 1,347.30 1,357.60 1,342.40 1,346.40 0.0M
2025-04-15 1,342.90 1,360.30 1,341.20 1,347.50 0.0M
2025-04-14 1,308.10 1,348.40 1,308.10 1,343.10 0.0M
2025-04-11 1,330.30 1,330.30 1,266.50 1,308.60 0.0M
2025-04-10 1,219.80 1,374.60 1,219.80 1,330.50 0.0M
2025-04-09 1,265.40 1,265.40 1,211.20 1,219.90 0.0M
2025-04-08 1,210.60 1,265.60 1,210.60 1,265.60 0.0M
2025-04-07 1,322.80 1,322.80 1,150.70 1,210.70 0.0M
2025-04-04 1,391.10 1,391.10 1,321.90 1,323.20 0.0M
2025-04-03 1,418.00 1,418.00 1,358.50 1,391.30 0.0M
2025-04-02 1,414.90 1,433.90 1,414.90 1,418.20 0.0M
2025-04-01 1,386.10 1,415.00 1,386.10 1,415.00 0.0M
2025-03-31 1,436.20 1,436.20 1,386.10 1,386.30 0.0M
2025-03-28 1,432.00 1,443.50 1,422.10 1,436.60 0.0M
2025-03-27 1,442.90 1,442.90 1,420.30 1,432.10 0.0M
2025-03-26 1,422.90 1,448.80 1,422.90 1,443.10 0.0M
2025-03-25 1,421.00 1,441.50 1,421.00 1,423.00 0.0M
2025-03-24 1,419.20 1,422.00 1,407.80 1,421.20 0.0M
2025-03-21 1,415.20 1,430.80 1,410.30 1,419.60 0.0M
2025-03-20 1,383.30 1,419.70 1,383.30 1,415.40 0.0M
2025-03-19 1,394.90 1,397.80 1,376.60 1,383.50 0.0M
2025-03-18 1,392.80 1,417.20 1,391.40 1,395.10 0.0M
2025-03-17 1,371.20 1,394.50 1,371.20 1,393.00 0.0M
2025-03-14 1,356.50 1,372.70 1,353.40 1,370.80 0.0M
2025-03-13 1,369.80 1,382.00 1,355.80 1,356.70 0.0M
2025-03-12 1,407.00 1,407.00 1,351.10 1,369.90 0.0M
2025-03-11 1,433.10 1,433.10 1,381.30 1,407.10 0.0M
2025-03-10 1,428.20 1,439.20 1,428.20 1,433.30 0.0M
2025-03-07 1,482.40 1,482.40 1,428.00 1,428.70 0.0M
2025-03-06 1,499.60 1,513.80 1,475.80 1,482.50 0.0M
2025-03-05 1,520.90 1,520.90 1,483.10 1,499.80 0.0M
2025-03-04 1,538.90 1,538.90 1,503.20 1,521.10 0.0M
2025-03-03 1,511.90 1,541.40 1,511.90 1,539.00 0.0M
2025-02-28 1,548.30 1,548.30 1,506.10 1,512.40 0.0M
2025-02-27 1,538.20 1,560.40 1,538.20 1,548.50 0.0M
2025-02-26 1,542.60 1,542.60 1,527.00 1,538.40 0.0M
2025-02-25 1,564.00 1,564.00 1,533.60 1,542.80 0.0M
2025-02-24 1,559.60 1,564.80 1,529.60 1,564.20 0.0M
2025-02-21 1,570.20 1,582.00 1,557.70 1,560.10 0.0M
2025-02-20 1,607.20 1,607.20 1,557.00 1,570.40 0.0M
2025-02-19 1,631.10 1,631.50 1,595.90 1,607.30 0.0M
2025-02-18 1,653.00 1,656.00 1,626.50 1,631.30 0.0M
2025-02-17 1,660.50 1,660.50 1,631.10 1,653.20 0.0M
2025-02-14 1,655.00 1,684.10 1,655.00 1,661.10 0.0M
2025-02-13 1,653.30 1,668.80 1,653.10 1,655.10 0.0M
2025-02-12 1,633.80 1,653.50 1,628.30 1,653.50 0.0M
2025-02-11 1,633.50 1,646.00 1,632.70 1,634.00 0.0M
2025-02-10 1,644.80 1,644.80 1,619.20 1,633.70 0.0M
2025-02-07 1,649.00 1,653.60 1,640.40 1,645.40 0.0M
2025-02-06 1,609.40 1,650.10 1,609.40 1,649.20 0.0M
2025-02-05 1,593.30 1,618.90 1,593.30 1,609.60 0.0M
2025-02-04 1,595.50 1,621.20 1,593.50 1,593.50 0.0M
2025-02-03 1,655.10 1,655.10 1,585.80 1,595.70 0.0M
2025-01-31 1,640.80 1,669.10 1,640.80 1,655.70 0.0M
2025-01-30 1,623.00 1,649.40 1,621.90 1,641.00 0.0M
2025-01-29 1,605.80 1,636.40 1,603.90 1,623.20 0.0M
2025-01-28 1,608.80 1,615.80 1,600.30 1,605.10 0.0M
2025-01-24 1,598.10 1,614.20 1,598.10 1,609.60 0.0M
2025-01-23 1,617.90 1,617.90 1,593.40 1,598.30 0.0M
2025-01-22 1,607.60 1,628.00 1,605.30 1,618.10 0.0M
2025-01-21 1,586.90 1,627.10 1,586.90 1,607.80 0.0M
2025-01-20 1,573.00 1,590.50 1,573.00 1,587.10 0.0M
2025-01-17 1,579.90 1,587.40 1,570.80 1,573.60 0.0M
2025-01-16 1,537.50 1,587.00 1,537.50 1,580.10 0.0M
2025-01-15 1,544.40 1,556.50 1,537.50 1,537.70 0.0M
2025-01-14 1,529.90 1,553.10 1,529.90 1,544.50 0.0M
2025-01-13 1,568.80 1,568.80 1,518.30 1,530.10 0.0M
2025-01-10 1,582.70 1,593.00 1,557.20 1,569.30 0.0M
2025-01-09 1,590.50 1,590.50 1,568.70 1,582.90 0.0M
2025-01-08 1,566.40 1,598.80 1,557.80 1,590.70 0.0M
2025-01-07 1,556.20 1,571.40 1,556.20 1,566.60 0.0M
2025-01-06 1,553.80 1,569.50 1,550.70 1,556.40 0.0M
2025-01-03 1,535.90 1,559.30 1,535.50 1,554.30 0.0M
2025-01-02 1,520.40 1,537.10 1,515.70 1,536.10 0.0M