S

ATLI
🏛️ 호주 →
4,820.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:59 4,779.90 4,779.90 4,779.20 4,779.20 3,751.2K
10:00 4,781.90 4,781.90 4,780.10 4,780.10 895.0K
10:01 4,782.60 4,785.10 4,782.60 4,785.10 507.2K
10:02 4,782.70 4,785.00 4,782.70 4,785.00 409.5K
10:03 4,784.40 4,786.60 4,784.40 4,786.60 1,028.6K
10:04 4,788.60 4,788.60 4,788.60 4,788.60 505.8K
10:05 4,788.00 4,788.70 4,788.00 4,788.70 329.6K
10:06 4,790.10 4,791.70 4,790.10 4,791.70 195.5K
10:07 4,792.40 4,794.10 4,792.40 4,794.10 343.4K
10:08 4,795.90 4,798.50 4,795.90 4,798.50 233.3K
10:09 4,800.00 4,800.20 4,800.00 4,800.20 360.2K
10:10 4,802.50 4,802.80 4,802.50 4,802.80 316.4K
10:11 4,801.70 4,801.70 4,800.40 4,800.40 555.7K
10:12 4,798.30 4,798.30 4,798.20 4,798.20 618.2K
10:13 4,797.50 4,798.10 4,797.50 4,798.10 226.4K
10:14 4,799.30 4,799.30 4,798.70 4,798.70 418.9K
10:15 4,798.90 4,798.90 4,796.20 4,796.20 237.5K
10:16 4,797.30 4,797.30 4,796.80 4,796.80 122.8K
10:17 4,797.00 4,797.40 4,797.00 4,797.40 200.9K
10:18 4,796.60 4,797.30 4,796.60 4,797.30 113.5K
10:19 4,798.20 4,798.20 4,796.70 4,796.70 165.9K
10:20 4,795.50 4,795.50 4,795.00 4,795.00 152.4K
10:21 4,793.80 4,793.80 4,792.00 4,792.00 213.1K
10:22 4,790.30 4,790.30 4,788.20 4,788.20 248.6K
10:23 4,788.40 4,788.70 4,788.40 4,788.70 211.4K
10:24 4,788.10 4,788.60 4,788.10 4,788.60 247.1K
10:25 4,787.80 4,788.30 4,787.80 4,788.30 166.2K
10:26 4,791.70 4,793.20 4,791.70 4,793.20 248.8K
10:27 4,793.00 4,793.10 4,793.00 4,793.10 194.3K
10:28 4,792.20 4,793.60 4,792.20 4,793.60 216.9K
10:29 4,793.20 4,793.20 4,791.80 4,791.80 67.3K
10:30 4,792.50 4,793.40 4,792.50 4,793.40 424.8K
10:31 4,792.10 4,793.50 4,792.10 4,793.50 135.7K
10:32 4,794.20 4,796.60 4,794.20 4,796.60 149.9K
10:33 4,798.30 4,798.30 4,797.30 4,797.30 299.5K
10:34 4,797.40 4,797.70 4,797.40 4,797.70 136.3K
10:35 4,797.20 4,797.50 4,797.20 4,797.50 131.5K
10:36 4,796.10 4,796.10 4,795.90 4,795.90 186.9K
10:37 4,794.60 4,794.60 4,793.50 4,793.50 134.8K
10:38 4,792.90 4,795.70 4,792.90 4,795.70 87.2K
10:39 4,796.70 4,797.90 4,796.70 4,797.90 121.0K
10:40 4,799.80 4,801.90 4,799.80 4,801.90 174.0K
10:41 4,802.60 4,802.60 4,801.30 4,801.30 228.3K
10:42 4,801.00 4,801.00 4,800.40 4,800.40 813.9K
10:43 4,799.20 4,799.20 4,796.80 4,796.80 183.9K
10:44 4,798.20 4,798.20 4,797.90 4,797.90 91.7K
10:45 4,798.60 4,798.60 4,798.20 4,798.20 126.5K
10:46 4,795.30 4,795.30 4,795.30 4,795.30 143.4K
10:47 4,794.70 4,794.70 4,792.70 4,792.70 115.8K
10:48 4,793.10 4,793.50 4,793.10 4,793.50 247.5K
10:49 4,792.20 4,792.80 4,792.20 4,792.80 485.1K
10:50 4,792.10 4,793.20 4,792.10 4,793.20 173.7K
10:51 4,790.40 4,790.40 4,789.60 4,789.60 114.4K
10:52 4,790.80 4,790.80 4,790.80 4,790.80 203.7K
10:53 4,792.50 4,792.80 4,792.50 4,792.80 98.6K
10:54 4,792.20 4,792.90 4,792.20 4,792.90 117.3K
10:55 4,794.20 4,796.60 4,794.20 4,796.60 588.3K
10:56 4,796.80 4,796.80 4,796.20 4,796.20 126.9K
10:57 4,795.80 4,796.80 4,795.80 4,796.80 83.7K
10:58 4,797.70 4,797.70 4,797.10 4,797.10 78.0K
10:59 4,797.70 4,799.20 4,797.70 4,799.20 154.8K
11:00 4,798.10 4,798.10 4,797.60 4,797.60 223.0K
11:01 4,796.00 4,796.00 4,794.20 4,794.20 300.3K
11:02 4,792.40 4,792.70 4,792.40 4,792.70 460.9K
11:03 4,792.80 4,792.90 4,792.80 4,792.90 97.0K
11:04 4,793.50 4,793.50 4,790.70 4,790.70 280.1K
11:05 4,790.60 4,790.80 4,790.60 4,790.80 76.3K
11:06 4,790.70 4,790.70 4,789.50 4,789.50 175.3K
11:07 4,789.40 4,789.40 4,788.70 4,788.70 153.4K
11:08 4,788.50 4,788.50 4,788.40 4,788.40 114.9K
11:09 4,787.90 4,787.90 4,787.90 4,787.90 111.4K
11:10 4,788.50 4,789.90 4,788.50 4,789.90 111.6K
11:11 4,791.90 4,791.90 4,789.60 4,789.60 443.2K
11:12 4,788.70 4,789.70 4,788.70 4,789.70 166.9K
11:13 4,789.20 4,789.70 4,789.20 4,789.70 147.6K
11:14 4,788.00 4,788.50 4,788.00 4,788.50 135.2K
11:15 4,788.30 4,788.30 4,786.90 4,786.90 133.5K
11:16 4,786.60 4,787.10 4,786.60 4,787.10 101.8K
11:17 4,786.60 4,788.80 4,786.60 4,788.80 591.7K
11:18 4,789.40 4,789.40 4,787.50 4,787.50 210.3K
11:19 4,787.90 4,789.50 4,787.90 4,789.50 89.6K
11:20 4,788.00 4,788.00 4,788.00 4,788.00 87.9K
11:21 4,788.10 4,788.80 4,788.10 4,788.80 94.2K
11:22 4,789.90 4,791.00 4,789.90 4,791.00 108.7K
11:23 4,790.30 4,790.30 4,789.40 4,789.40 96.0K
11:24 4,788.90 4,789.00 4,788.90 4,789.00 42.7K
11:25 4,788.80 4,790.10 4,788.80 4,790.10 113.0K
11:26 4,790.70 4,790.70 4,790.60 4,790.60 97.3K
11:27 4,791.70 4,792.10 4,791.70 4,792.10 102.1K
11:28 4,792.50 4,792.60 4,792.50 4,792.60 91.5K
11:29 4,793.90 4,793.90 4,793.10 4,793.10 86.8K
11:30 4,793.30 4,793.30 4,792.20 4,792.20 127.8K
11:31 4,792.10 4,792.10 4,791.30 4,791.30 128.1K
11:32 4,790.90 4,791.40 4,790.90 4,791.40 376.8K
11:33 4,790.80 4,790.90 4,790.80 4,790.90 67.6K
11:34 4,788.90 4,788.90 4,788.80 4,788.80 158.4K
11:35 4,790.10 4,790.40 4,790.10 4,790.40 168.7K
11:36 4,790.70 4,792.90 4,790.70 4,792.90 519.6K
11:37 4,793.00 4,793.00 4,791.90 4,791.90 73.9K
11:38 4,791.40 4,791.40 4,790.80 4,790.80 75.6K
11:39 4,789.90 4,790.10 4,789.90 4,790.10 102.5K
11:40 4,790.30 4,790.30 4,787.70 4,787.70 321.5K
11:41 4,787.20 4,787.60 4,787.20 4,787.60 129.8K
11:42 4,787.80 4,787.80 4,787.60 4,787.60 312.2K
11:43 4,788.20 4,789.20 4,788.20 4,789.20 71.5K
11:44 4,790.50 4,791.20 4,790.50 4,791.20 100.2K
11:45 4,791.00 4,791.20 4,791.00 4,791.20 354.1K
11:46 4,791.40 4,791.40 4,789.90 4,789.90 166.7K
11:47 4,791.00 4,791.70 4,791.00 4,791.70 155.4K
11:48 4,790.20 4,790.20 4,789.10 4,789.10 125.8K
11:49 4,791.40 4,791.50 4,791.40 4,791.50 113.6K
11:50 4,791.90 4,791.90 4,791.90 4,791.90 109.8K
11:51 4,792.70 4,794.30 4,792.70 4,794.30 138.3K
11:52 4,793.70 4,793.70 4,793.60 4,793.60 202.9K
11:53 4,794.00 4,794.00 4,793.80 4,793.80 109.9K
11:54 4,793.10 4,793.10 4,792.70 4,792.70 171.7K
11:55 4,792.40 4,792.90 4,792.40 4,792.90 78.1K
11:56 4,793.70 4,794.70 4,793.70 4,794.70 96.9K
11:57 4,793.50 4,793.50 4,792.90 4,792.90 70.4K
11:58 4,792.80 4,792.90 4,792.80 4,792.90 156.5K
11:59 4,793.50 4,793.80 4,793.50 4,793.80 386.3K
12:00 4,794.60 4,795.60 4,794.60 4,795.60 0.0K
12:01 4,797.10 4,797.20 4,797.10 4,797.20 84.5K
12:02 4,797.80 4,798.60 4,797.80 4,798.60 45.2K
12:03 4,798.00 4,798.70 4,798.00 4,798.70 28.3K
12:04 4,798.30 4,798.30 4,797.50 4,797.50 60.1K
12:05 4,798.40 4,798.40 4,798.10 4,798.10 313.5K
12:06 4,798.40 4,799.00 4,798.40 4,799.00 42.4K
12:07 4,799.80 4,799.90 4,799.80 4,799.90 30.5K
12:08 4,800.60 4,801.20 4,800.60 4,801.20 40.2K
12:09 4,802.20 4,802.20 4,801.00 4,801.00 146.8K
12:10 4,799.90 4,801.60 4,799.90 4,801.60 110.1K
12:11 4,802.70 4,803.20 4,802.70 4,803.20 32.3K
12:12 4,802.50 4,803.60 4,802.50 4,803.60 239.1K
12:13 4,804.10 4,804.10 4,803.20 4,803.20 55.0K
12:14 4,802.50 4,802.90 4,802.50 4,802.90 84.4K
12:15 4,801.90 4,802.60 4,801.90 4,802.60 43.1K
12:16 4,802.50 4,804.30 4,802.50 4,804.30 147.8K
12:17 4,804.20 4,804.20 4,802.70 4,802.70 0.0K
12:18 4,804.30 4,805.10 4,804.30 4,805.10 0.0K
12:19 4,805.50 4,806.10 4,805.50 4,806.10 370.1K
12:20 4,806.10 4,806.10 4,804.70 4,804.70 107.9K
12:21 4,802.70 4,802.70 4,800.60 4,800.60 109.5K
12:22 4,799.60 4,799.60 4,799.20 4,799.20 96.1K
12:23 4,801.00 4,801.00 4,800.00 4,800.00 175.2K
12:24 4,798.50 4,799.10 4,798.50 4,799.10 69.9K
12:25 4,800.50 4,801.40 4,800.50 4,801.40 0.0K
12:26 4,801.30 4,801.30 4,800.70 4,800.70 334.5K
12:27 4,799.90 4,800.10 4,799.90 4,800.10 0.0K
12:28 4,801.00 4,801.00 4,800.90 4,800.90 347.6K
12:29 4,800.10 4,801.90 4,800.10 4,801.90 111.2K
12:30 4,802.40 4,802.40 4,801.00 4,801.00 136.0K
12:31 4,801.80 4,802.20 4,801.80 4,802.20 65.3K
12:32 4,804.10 4,804.10 4,804.10 4,804.10 77.9K
12:33 4,804.60 4,805.60 4,804.60 4,805.60 299.7K
12:34 4,804.30 4,805.50 4,804.30 4,805.50 158.6K
12:35 4,805.10 4,805.10 4,805.10 4,805.10 68.0K
12:36 4,805.20 4,805.20 4,804.90 4,804.90 144.4K
12:37 4,804.90 4,805.40 4,804.90 4,805.40 91.1K
12:38 4,805.50 4,807.50 4,805.50 4,807.50 93.3K
12:39 4,807.60 4,807.60 4,805.90 4,805.90 127.1K
12:40 4,806.80 4,806.80 4,805.20 4,805.20 133.0K
12:41 4,805.60 4,806.40 4,805.60 4,806.40 114.9K
12:42 4,806.40 4,807.70 4,806.40 4,807.70 72.5K
12:43 4,809.20 4,809.40 4,809.20 4,809.40 134.2K
12:44 4,809.20 4,809.20 4,808.00 4,808.00 167.7K
12:45 4,806.40 4,806.40 4,806.40 4,806.40 170.3K
12:46 4,806.50 4,806.50 4,806.00 4,806.00 120.7K
12:47 4,805.60 4,805.60 4,804.90 4,804.90 101.1K
12:48 4,805.30 4,805.30 4,805.30 4,805.30 82.3K
12:49 4,805.30 4,805.30 4,805.20 4,805.20 141.5K
12:50 4,804.50 4,804.50 4,804.20 4,804.20 127.2K
12:51 4,804.60 4,805.70 4,804.60 4,805.70 117.3K
12:52 4,804.80 4,804.80 4,804.00 4,804.00 107.9K
12:53 4,803.70 4,803.70 4,802.30 4,802.30 151.3K
12:54 4,802.10 4,802.40 4,802.10 4,802.40 160.1K
12:55 4,803.00 4,803.00 4,802.30 4,802.30 77.2K
12:56 4,801.50 4,801.50 4,801.50 4,801.50 64.3K
12:57 4,801.20 4,801.20 4,800.60 4,800.60 76.5K
12:58 4,801.00 4,801.20 4,801.00 4,801.20 93.5K
12:59 4,799.40 4,799.40 4,799.30 4,799.30 79.9K
13:00 4,799.40 4,799.40 4,797.80 4,797.80 129.9K
13:01 4,798.10 4,798.40 4,798.10 4,798.40 241.5K
13:02 4,798.60 4,798.70 4,798.60 4,798.70 63.6K
13:03 4,798.80 4,798.80 4,798.10 4,798.10 61.9K
13:04 4,799.40 4,799.40 4,798.90 4,798.90 115.2K
13:05 4,798.30 4,801.10 4,798.30 4,801.10 150.9K
13:06 4,801.40 4,802.50 4,801.40 4,802.50 125.9K
13:07 4,803.10 4,803.10 4,802.60 4,802.60 55.4K
13:08 4,802.50 4,803.80 4,802.50 4,803.80 99.1K
13:09 4,804.50 4,804.60 4,804.50 4,804.60 64.4K
13:10 4,804.70 4,804.70 4,804.70 4,804.70 755.4K
13:11 4,805.10 4,805.10 4,805.10 4,805.10 379.9K
13:12 4,804.10 4,804.20 4,804.10 4,804.20 59.4K
13:13 4,804.30 4,804.30 4,803.10 4,803.10 152.4K
13:14 4,802.70 4,802.70 4,802.40 4,802.40 292.8K
13:15 4,803.00 4,803.00 4,802.50 4,802.50 146.1K
13:16 4,802.50 4,802.50 4,801.70 4,801.70 337.8K
13:17 4,801.30 4,801.30 4,801.20 4,801.20 120.7K
13:18 4,801.10 4,801.10 4,800.50 4,800.50 65.6K
13:19 4,800.90 4,800.90 4,800.90 4,800.90 254.0K
13:20 4,800.50 4,801.00 4,800.50 4,801.00 186.6K
13:21 4,801.10 4,801.10 4,800.90 4,800.90 67.5K
13:22 4,801.60 4,802.30 4,801.60 4,802.30 778.7K
13:23 4,802.70 4,802.70 4,802.60 4,802.60 271.4K
13:24 4,802.30 4,802.60 4,802.30 4,802.60 35.8K
13:25 4,802.40 4,802.40 4,802.40 4,802.40 225.1K
13:26 4,802.20 4,802.20 4,801.60 4,801.60 118.6K
13:27 4,801.40 4,801.70 4,801.40 4,801.70 127.2K
13:28 4,801.20 4,801.20 4,800.50 4,800.50 63.4K
13:29 4,800.90 4,800.90 4,800.80 4,800.80 45.9K
13:30 4,800.60 4,800.70 4,800.60 4,800.70 84.9K
13:31 4,801.00 4,802.40 4,801.00 4,802.40 77.1K
13:32 4,802.80 4,803.20 4,802.80 4,803.20 212.4K
13:33 4,803.50 4,804.50 4,803.50 4,804.50 81.4K
13:34 4,805.00 4,805.30 4,805.00 4,805.30 48.2K
13:35 4,804.90 4,805.50 4,804.90 4,805.50 255.5K
13:36 4,805.80 4,805.80 4,805.50 4,805.50 91.5K
13:37 4,805.30 4,805.30 4,804.80 4,804.80 73.3K
13:38 4,804.00 4,804.10 4,804.00 4,804.10 56.9K
13:39 4,803.50 4,803.50 4,803.10 4,803.10 50.0K
13:40 4,802.90 4,802.90 4,802.90 4,802.90 58.6K
13:41 4,803.10 4,803.10 4,803.00 4,803.00 74.4K
13:42 4,801.80 4,801.80 4,801.70 4,801.70 62.7K
13:43 4,801.30 4,801.70 4,801.30 4,801.70 48.4K
13:44 4,801.00 4,801.00 4,799.70 4,799.70 367.7K
13:45 4,799.00 4,799.10 4,799.00 4,799.10 121.6K
13:46 4,799.30 4,799.30 4,799.10 4,799.10 156.9K
13:47 4,798.00 4,798.10 4,798.00 4,798.10 197.8K
13:48 4,798.20 4,798.20 4,798.10 4,798.10 54.9K
13:49 4,798.70 4,798.90 4,798.70 4,798.90 99.8K
13:50 4,799.10 4,800.10 4,799.10 4,800.10 101.9K
13:51 4,799.10 4,799.30 4,799.10 4,799.30 62.1K
13:52 4,798.50 4,798.50 4,797.80 4,797.80 97.1K
13:53 4,797.20 4,797.20 4,796.90 4,796.90 83.6K
13:54 4,796.50 4,796.70 4,796.50 4,796.70 93.5K
13:55 4,796.20 4,797.30 4,796.20 4,797.30 145.6K
13:56 4,797.40 4,797.40 4,797.20 4,797.20 90.1K
13:57 4,797.30 4,797.30 4,796.70 4,796.70 76.2K
13:58 4,797.30 4,797.30 4,795.70 4,795.70 70.4K
13:59 4,795.60 4,795.90 4,795.60 4,795.90 86.6K
14:00 4,796.30 4,796.60 4,796.30 4,796.60 212.7K
14:01 4,796.90 4,797.20 4,796.90 4,797.20 124.7K
14:02 4,796.70 4,796.70 4,796.60 4,796.60 69.2K
14:03 4,796.20 4,796.90 4,796.20 4,796.90 256.8K
14:04 4,796.20 4,796.20 4,796.20 4,796.20 68.9K
14:05 4,796.30 4,796.40 4,796.30 4,796.40 56.7K
14:06 4,796.40 4,796.40 4,796.30 4,796.30 111.7K
14:07 4,796.70 4,796.70 4,796.50 4,796.50 91.7K
14:08 4,797.10 4,798.80 4,797.10 4,798.80 122.9K
14:09 4,798.50 4,798.50 4,798.40 4,798.40 39.6K
14:10 4,798.50 4,798.50 4,798.30 4,798.30 58.6K
14:11 4,798.50 4,798.50 4,798.40 4,798.40 107.7K
14:12 4,800.10 4,800.10 4,799.50 4,799.50 87.2K
14:13 4,799.40 4,799.40 4,799.10 4,799.10 57.2K
14:14 4,799.20 4,799.60 4,799.20 4,799.60 76.1K
14:15 4,799.20 4,800.40 4,799.20 4,800.40 88.3K
14:16 4,800.60 4,800.60 4,800.40 4,800.40 72.7K
14:17 4,800.80 4,801.70 4,800.80 4,801.70 77.2K
14:18 4,801.90 4,801.90 4,801.70 4,801.70 111.9K
14:19 4,802.40 4,802.40 4,801.80 4,801.80 110.0K
14:20 4,801.30 4,801.30 4,800.80 4,800.80 182.2K
14:21 4,800.80 4,800.80 4,800.70 4,800.70 64.2K
14:22 4,800.60 4,800.60 4,800.60 4,800.60 79.4K
14:23 4,802.10 4,802.30 4,802.10 4,802.30 87.2K
14:24 4,802.50 4,803.00 4,802.50 4,803.00 107.5K
14:25 4,803.10 4,803.10 4,803.00 4,803.00 117.3K
14:26 4,801.80 4,801.80 4,801.50 4,801.50 85.6K
14:27 4,802.20 4,802.30 4,802.20 4,802.30 71.0K
14:28 4,802.10 4,802.10 4,801.70 4,801.70 92.0K
14:29 4,802.00 4,802.00 4,802.00 4,802.00 69.7K
14:30 4,801.60 4,801.60 4,801.60 4,801.60 86.5K
14:31 4,801.50 4,801.50 4,799.50 4,799.50 234.1K
14:32 4,798.90 4,798.90 4,798.60 4,798.60 96.8K
14:33 4,798.40 4,798.90 4,798.40 4,798.90 101.2K
14:34 4,799.90 4,799.90 4,798.60 4,798.60 149.7K
14:35 4,797.30 4,797.40 4,797.30 4,797.40 61.9K
14:36 4,797.50 4,797.50 4,796.90 4,796.90 61.8K
14:37 4,798.50 4,798.50 4,798.40 4,798.40 104.5K
14:38 4,798.50 4,798.50 4,798.00 4,798.00 108.1K
14:39 4,798.70 4,798.90 4,798.70 4,798.90 117.1K
14:40 4,799.00 4,800.30 4,799.00 4,800.30 146.3K
14:41 4,800.40 4,800.90 4,800.40 4,800.90 191.6K
14:42 4,800.90 4,800.90 4,799.90 4,799.90 82.3K
14:43 4,799.60 4,799.80 4,799.60 4,799.80 69.9K
14:44 4,799.90 4,800.20 4,799.90 4,800.20 122.3K
14:45 4,800.20 4,801.40 4,800.20 4,801.40 104.6K
14:46 4,801.70 4,802.90 4,801.70 4,802.90 333.9K
14:47 4,803.30 4,803.30 4,802.80 4,802.80 183.4K
14:48 4,802.80 4,802.80 4,802.40 4,802.40 141.4K
14:49 4,801.30 4,801.70 4,801.30 4,801.70 139.9K
14:50 4,802.70 4,802.70 4,801.50 4,801.50 91.2K
14:51 4,801.30 4,801.30 4,801.20 4,801.20 90.3K
14:52 4,800.90 4,800.90 4,800.30 4,800.30 108.4K
14:53 4,800.40 4,800.40 4,798.10 4,798.10 249.7K
14:54 4,797.80 4,797.80 4,796.80 4,796.80 149.2K
14:55 4,796.60 4,796.70 4,796.60 4,796.70 80.1K
14:56 4,797.30 4,797.70 4,797.30 4,797.70 83.4K
14:57 4,797.50 4,797.50 4,797.40 4,797.40 435.5K
14:58 4,797.80 4,798.40 4,797.80 4,798.40 582.1K
14:59 4,798.30 4,798.50 4,798.30 4,798.50 86.2K
15:00 4,798.70 4,799.20 4,798.70 4,799.20 116.2K
15:01 4,799.50 4,799.50 4,798.80 4,798.80 72.0K
15:02 4,798.80 4,798.80 4,798.20 4,798.20 124.6K
15:03 4,797.30 4,797.30 4,796.50 4,796.50 113.3K
15:04 4,797.00 4,797.00 4,795.70 4,795.70 105.2K
15:05 4,795.40 4,795.90 4,795.40 4,795.90 69.1K
15:06 4,796.90 4,796.90 4,796.40 4,796.40 83.3K
15:07 4,797.30 4,797.50 4,797.30 4,797.50 118.5K
15:08 4,797.30 4,797.70 4,797.30 4,797.70 151.3K
15:09 4,797.00 4,797.80 4,797.00 4,797.80 131.2K
15:10 4,797.90 4,799.40 4,797.90 4,799.40 137.4K
15:11 4,798.80 4,798.80 4,798.50 4,798.50 138.6K
15:12 4,798.40 4,798.40 4,797.40 4,797.40 152.8K
15:13 4,799.40 4,799.40 4,798.90 4,798.90 162.7K
15:14 4,798.90 4,799.10 4,798.90 4,799.10 196.3K
15:15 4,798.00 4,798.00 4,797.70 4,797.70 81.8K
15:16 4,798.20 4,798.40 4,798.20 4,798.40 122.6K
15:17 4,798.50 4,798.60 4,798.50 4,798.60 109.1K
15:18 4,799.00 4,799.00 4,798.90 4,798.90 111.5K
15:19 4,799.70 4,799.70 4,799.30 4,799.30 119.7K
15:20 4,799.00 4,799.10 4,799.00 4,799.10 122.1K
15:21 4,799.40 4,799.40 4,799.40 4,799.40 548.0K
15:22 4,799.60 4,799.80 4,799.60 4,799.80 110.5K
15:23 4,799.90 4,799.90 4,799.30 4,799.30 123.8K
15:24 4,798.60 4,798.60 4,798.20 4,798.20 130.2K
15:25 4,798.80 4,798.80 4,798.70 4,798.70 102.9K
15:26 4,798.80 4,798.80 4,798.10 4,798.10 162.7K
15:27 4,799.30 4,799.30 4,799.30 4,799.30 119.2K
15:28 4,799.60 4,799.70 4,799.60 4,799.70 205.7K
15:29 4,800.00 4,800.00 4,800.00 4,800.00 136.5K
15:30 4,798.90 4,798.90 4,797.80 4,797.80 297.8K
15:31 4,797.90 4,797.90 4,797.70 4,797.70 198.8K
15:32 4,797.90 4,797.90 4,797.90 4,797.90 160.6K
15:33 4,798.20 4,798.20 4,797.60 4,797.60 482.7K
15:34 4,798.30 4,798.30 4,797.90 4,797.90 240.7K
15:35 4,799.20 4,799.40 4,799.20 4,799.40 132.5K
15:36 4,799.50 4,799.90 4,799.50 4,799.90 242.7K
15:37 4,801.20 4,801.20 4,801.00 4,801.00 233.5K
15:38 4,800.90 4,801.00 4,800.90 4,801.00 185.4K
15:39 4,801.40 4,801.70 4,801.40 4,801.70 258.5K
15:40 4,801.80 4,802.60 4,801.80 4,802.60 186.5K
15:41 4,803.10 4,803.10 4,802.70 4,802.70 155.0K
15:42 4,802.20 4,803.10 4,802.20 4,803.10 270.1K
15:43 4,801.30 4,802.00 4,801.30 4,802.00 183.7K
15:44 4,802.20 4,802.20 4,801.90 4,801.90 361.7K
15:45 4,803.50 4,803.70 4,803.50 4,803.70 203.3K
15:46 4,803.80 4,803.80 4,803.60 4,803.60 257.6K
15:47 4,803.60 4,803.60 4,803.40 4,803.40 811.4K
15:48 4,803.90 4,803.90 4,803.50 4,803.50 221.5K
15:49 4,804.30 4,804.40 4,804.30 4,804.40 233.1K
15:50 4,804.40 4,804.50 4,804.40 4,804.50 259.5K
15:51 4,804.70 4,804.70 4,804.60 4,804.60 166.0K
15:52 4,804.80 4,806.10 4,804.80 4,806.10 294.2K
15:53 4,806.10 4,806.10 4,805.60 4,805.60 148.5K
15:54 4,805.30 4,805.30 4,804.50 4,804.50 162.9K
15:55 4,804.50 4,804.80 4,804.50 4,804.80 189.0K
15:56 4,804.90 4,805.00 4,804.90 4,805.00 991.8K
15:57 4,804.60 4,805.40 4,804.60 4,805.40 228.1K
15:58 4,805.00 4,805.00 4,804.90 4,804.90 252.0K
15:59 4,806.30 4,806.80 4,806.30 4,806.80 479.7K
16:00 4,807.00 4,807.20 4,807.00 4,807.20 296.4K
16:01 4,807.20 4,807.20 4,807.20 4,807.20 0.0K
16:02 4,807.20 4,807.20 4,807.20 4,807.20 0.0K
16:03 4,807.20 4,807.20 4,807.20 4,807.20 0.0K
16:04 4,807.20 4,807.20 4,804.30 4,804.30 38,974.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 4,804.30 4,829.70 4,794.80 4,820.50 101.2M
2025-09-25 4,779.90 4,809.40 4,779.20 4,804.30 104.9M
2025-09-24 4,834.60 4,834.60 4,766.20 4,779.90 108.7M
2025-09-23 4,815.00 4,857.70 4,813.80 4,834.60 95.0M
2025-09-22 4,808.00 4,843.10 4,800.80 4,815.00 75.2M
2025-09-19 4,799.30 4,837.20 4,799.30 4,808.00 266.3M
2025-09-18 4,857.30 4,857.30 4,799.30 4,799.30 202.2M
2025-09-17 4,889.40 4,889.40 4,846.80 4,857.30 91.8M
2025-09-16 4,882.00 4,897.40 4,881.30 4,889.40 90.3M
2025-09-15 4,889.00 4,889.00 4,846.70 4,882.00 69.8M
2025-09-12 4,850.90 4,900.20 4,850.90 4,889.00 100.0M
2025-09-11 4,875.50 4,875.50 4,834.50 4,850.90 97.3M
2025-09-10 4,843.90 4,879.80 4,842.50 4,875.50 91.5M
2025-09-09 4,882.30 4,882.30 4,830.70 4,843.90 118.9M
2025-09-08 4,899.10 4,899.10 4,863.60 4,882.30 74.1M
2025-09-05 4,886.20 4,913.30 4,886.20 4,899.10 86.5M
2025-09-04 4,823.60 4,889.60 4,823.60 4,886.20 103.3M
2025-09-03 4,920.50 4,920.50 4,817.60 4,823.60 117.6M
2025-09-02 4,928.10 4,939.80 4,906.00 4,920.50 78.5M
2025-09-01 4,968.00 4,968.00 4,911.10 4,928.10 70.7M
2025-08-29 4,986.70 4,986.70 4,958.00 4,968.00 105.2M
2025-08-28 4,956.00 4,986.70 4,952.60 4,986.70 86.0M
2025-08-27 4,951.60 4,965.70 4,944.70 4,956.00 119.4M
2025-08-26 4,965.60 4,983.60 4,944.60 4,951.60 148.9M
2025-08-25 4,979.80 5,027.80 4,960.50 4,965.60 116.3M
2025-08-22 5,014.70 5,020.50 4,979.80 4,979.80 151.7M
2025-08-21 4,943.80 5,014.70 4,943.80 5,014.70 135.2M
2025-08-20 4,905.50 4,968.60 4,889.50 4,943.80 130.6M
2025-08-19 4,957.70 4,957.70 4,902.70 4,905.50 114.6M
2025-08-18 4,943.70 4,961.00 4,924.50 4,957.70 82.4M
2025-08-15 4,903.90 4,945.80 4,899.50 4,943.70 113.3M
2025-08-14 4,882.10 4,930.00 4,882.10 4,903.90 147.0M
2025-08-13 4,934.40 4,939.60 4,874.30 4,882.10 117.6M
2025-08-12 4,907.60 4,938.20 4,903.90 4,934.40 97.8M
2025-08-11 4,870.40 4,907.60 4,870.40 4,907.60 78.9M
2025-08-08 4,896.60 4,896.60 4,865.70 4,870.40 89.2M
2025-08-07 4,909.70 4,911.20 4,891.20 4,896.60 93.4M
2025-08-06 4,873.80 4,914.20 4,873.30 4,909.70 77.2M
2025-08-05 4,817.40 4,875.70 4,817.40 4,873.80 73.6M
2025-08-04 4,820.80 4,822.50 4,800.60 4,817.40 62.8M
2025-08-01 4,869.70 4,869.70 4,815.20 4,820.80 86.0M
2025-07-31 4,871.80 4,877.30 4,842.10 4,869.70 103.1M
2025-07-30 4,837.10 4,882.10 4,825.70 4,871.80 92.4M
2025-07-29 4,827.30 4,837.10 4,797.20 4,837.10 68.8M
2025-07-28 4,808.80 4,828.60 4,807.80 4,827.30 61.1M
2025-07-25 4,832.50 4,832.50 4,795.00 4,808.80 80.1M
2025-07-24 4,842.70 4,858.50 4,824.80 4,832.50 116.8M
2025-07-23 4,811.20 4,851.10 4,811.20 4,842.70 98.1M
2025-07-22 4,818.20 4,851.40 4,793.90 4,811.20 87.5M
2025-07-21 4,880.30 4,880.30 4,807.90 4,818.20 64.1M
2025-07-18 4,804.70 4,895.70 4,804.70 4,880.30 106.3M
2025-07-17 4,763.50 4,805.60 4,763.50 4,804.70 114.9M
2025-07-16 4,810.30 4,810.30 4,753.40 4,763.50 79.0M
2025-07-15 4,780.20 4,810.70 4,780.20 4,810.30 72.2M
2025-07-14 4,781.40 4,797.90 4,778.10 4,780.20 56.1M
2025-07-11 4,784.40 4,800.10 4,771.40 4,781.40 80.7M
2025-07-10 4,750.60 4,800.50 4,750.60 4,784.40 60.8M
2025-07-09 4,777.20 4,777.20 4,747.40 4,750.60 78.3M
2025-07-08 4,775.80 4,788.00 4,747.00 4,777.20 86.0M
2025-07-07 4,783.70 4,798.60 4,760.50 4,776.00 58.1M
2025-07-04 4,784.00 4,791.00 4,772.30 4,783.70 69.2M
2025-07-03 4,786.70 4,801.40 4,757.30 4,784.00 95.4M
2025-07-02 4,753.70 4,797.10 4,743.50 4,786.70 105.2M
2025-07-01 4,763.00 4,775.80 4,751.30 4,753.70 92.7M
2025-06-30 4,756.50 4,785.70 4,749.30 4,763.00 118.2M
2025-06-27 4,783.10 4,813.80 4,756.50 4,756.50 110.8M
2025-06-26 4,786.10 4,792.90 4,777.50 4,783.10 92.6M
2025-06-25 4,775.40 4,797.00 4,774.20 4,786.10 91.8M
2025-06-24 4,719.70 4,783.00 4,719.70 4,775.40 108.8M
2025-06-23 4,728.50 4,728.50 4,679.80 4,719.70 100.1M
2025-06-20 4,751.90 4,754.90 4,701.70 4,728.50 264.9M
2025-06-19 4,742.40 4,764.70 4,736.50 4,751.90 135.3M
2025-06-18 4,746.30 4,753.80 4,725.60 4,742.40 125.7M
2025-06-17 4,757.60 4,759.90 4,734.40 4,746.30 110.4M
2025-06-16 4,746.20 4,767.90 4,735.30 4,757.60 116.2M
2025-06-13 4,762.50 4,767.40 4,736.80 4,746.20 127.5M
2025-06-12 4,793.70 4,804.70 4,762.50 4,762.50 102.8M
2025-06-11 4,786.00 4,824.50 4,786.00 4,793.70 86.2M
2025-06-10 4,740.60 4,792.50 4,738.90 4,786.00 92.3M
2025-06-06 4,745.50 4,761.30 4,740.40 4,740.60 72.6M
2025-06-05 4,748.70 4,763.50 4,736.10 4,745.50 84.4M
2025-06-04 4,699.90 4,754.20 4,699.90 4,748.70 113.1M
2025-06-03 4,672.10 4,708.10 4,672.10 4,699.90 83.7M
2025-06-02 4,686.50 4,686.50 4,660.00 4,672.10 75.9M
2025-05-30 4,666.60 4,689.70 4,655.20 4,686.50 242.5M
2025-05-29 4,655.50 4,675.90 4,649.70 4,666.60 87.1M
2025-05-28 4,675.60 4,697.00 4,652.60 4,655.50 105.6M
2025-05-27 4,643.10 4,675.60 4,635.60 4,675.60 77.3M
2025-05-26 4,646.60 4,649.20 4,633.00 4,643.10 75.4M
2025-05-23 4,639.10 4,663.60 4,634.40 4,646.70 88.3M
2025-05-22 4,668.20 4,668.20 4,625.70 4,639.10 105.2M
2025-05-21 4,644.60 4,694.10 4,644.60 4,668.20 96.8M
2025-05-20 4,614.70 4,662.60 4,614.70 4,644.60 105.8M
2025-05-19 4,644.40 4,644.90 4,608.60 4,614.70 69.2M
2025-05-16 4,623.20 4,684.80 4,623.20 4,644.40 104.5M
2025-05-15 4,599.40 4,626.10 4,587.40 4,623.20 113.5M
2025-05-14 4,593.60 4,599.40 4,567.00 4,599.40 111.1M
2025-05-13 4,574.40 4,624.10 4,574.40 4,593.60 147.0M
2025-05-12 4,563.10 4,600.40 4,563.10 4,574.40 99.5M
2025-05-09 4,541.40 4,573.20 4,533.70 4,563.10 126.6M
2025-05-08 4,559.20 4,559.20 4,526.50 4,541.40 107.4M
2025-05-07 4,552.10 4,575.90 4,552.10 4,559.20 125.0M
2025-05-06 4,573.10 4,575.20 4,545.30 4,552.10 78.3M
2025-05-05 4,634.20 4,635.30 4,569.60 4,573.10 107.7M
2025-05-02 4,566.90 4,636.00 4,562.90 4,634.20 110.7M
2025-05-01 4,566.00 4,572.40 4,543.50 4,566.90 95.9M
2025-04-30 4,524.40 4,566.00 4,523.70 4,566.00 145.9M
2025-04-29 4,489.80 4,528.90 4,489.80 4,524.40 114.1M
2025-04-28 4,474.10 4,527.70 4,474.10 4,489.80 111.5M
2025-04-24 4,450.50 4,482.20 4,450.50 4,474.10 99.1M
2025-04-23 4,386.20 4,477.80 4,386.20 4,450.50 116.5M
2025-04-22 4,365.90 4,391.00 4,328.20 4,386.20 103.9M
2025-04-17 4,336.90 4,365.90 4,332.30 4,365.90 96.6M
2025-04-16 4,336.50 4,353.20 4,321.20 4,336.90 115.3M
2025-04-15 4,318.50 4,362.30 4,318.50 4,336.50 97.8M
2025-04-14 4,259.40 4,329.40 4,259.40 4,318.50 102.8M
2025-04-11 4,298.80 4,298.80 4,180.60 4,259.40 148.7M
2025-04-10 4,125.10 4,380.60 4,125.10 4,298.80 178.6M
2025-04-09 4,202.70 4,202.70 4,108.10 4,125.10 160.8M
2025-04-08 4,122.80 4,202.70 4,122.80 4,202.70 174.2M
2025-04-07 4,326.00 4,326.00 4,028.90 4,122.80 248.8M
2025-04-04 4,429.20 4,429.20 4,324.60 4,326.00 155.1M
2025-04-03 4,467.70 4,467.70 4,367.90 4,429.20 115.1M
2025-04-02 4,452.70 4,486.80 4,452.70 4,467.70 92.4M
2025-04-01 4,397.20 4,452.70 4,397.20 4,452.70 100.4M
2025-03-31 4,469.60 4,469.60 4,391.50 4,397.20 152.5M
2025-03-28 4,454.60 4,479.00 4,436.10 4,469.60 107.1M
2025-03-27 4,461.40 4,461.40 4,428.10 4,454.60 102.3M
2025-03-26 4,423.20 4,472.90 4,423.20 4,461.40 113.8M
2025-03-25 4,429.00 4,460.80 4,419.90 4,423.20 101.5M
2025-03-24 4,415.90 4,430.10 4,400.00 4,429.00 82.5M
2025-03-21 4,396.50 4,432.30 4,393.30 4,415.90 273.3M
2025-03-20 4,352.30 4,405.50 4,352.30 4,396.50 151.1M
2025-03-19 4,363.20 4,374.20 4,336.70 4,352.30 99.1M
2025-03-18 4,369.40 4,403.40 4,355.90 4,363.20 87.1M
2025-03-17 4,331.50 4,369.40 4,331.50 4,369.40 90.8M
2025-03-14 4,322.50 4,346.30 4,313.30 4,329.60 97.2M
2025-03-13 4,353.20 4,365.40 4,320.20 4,322.50 113.5M
2025-03-12 4,415.50 4,415.50 4,316.70 4,353.20 127.7M
2025-03-11 4,427.90 4,434.00 4,368.30 4,415.50 117.6M
2025-03-10 4,427.60 4,437.80 4,421.60 4,427.90 83.1M
2025-03-07 4,514.20 4,514.20 4,425.40 4,427.60 101.5M
2025-03-06 4,559.20 4,594.50 4,506.90 4,514.20 106.4M
2025-03-05 4,594.30 4,594.30 4,534.70 4,559.20 124.6M
2025-03-04 4,611.40 4,611.40 4,565.40 4,594.30 106.3M
2025-03-03 4,573.80 4,616.70 4,573.80 4,611.40 140.2M
2025-02-28 4,616.50 4,616.50 4,561.20 4,573.80 234.0M
2025-02-27 4,606.20 4,629.30 4,604.60 4,616.50 95.7M
2025-02-26 4,602.70 4,609.30 4,580.90 4,606.20 111.5M
2025-02-25 4,642.70 4,642.70 4,589.30 4,602.70 122.4M
2025-02-24 4,605.10 4,645.60 4,569.90 4,642.70 129.4M
2025-02-21 4,616.80 4,643.20 4,598.50 4,605.10 144.0M
2025-02-20 4,698.90 4,698.90 4,599.20 4,616.80 203.7M
2025-02-19 4,758.60 4,758.60 4,681.60 4,698.90 121.0M
2025-02-18 4,791.00 4,795.40 4,751.00 4,758.60 87.5M
2025-02-17 4,814.60 4,814.60 4,753.30 4,791.00 84.9M
2025-02-14 4,815.80 4,856.60 4,814.60 4,814.60 95.3M
2025-02-13 4,798.50 4,841.60 4,798.50 4,815.80 78.3M
2025-02-12 4,754.30 4,798.50 4,740.50 4,798.50 80.7M
2025-02-11 4,766.40 4,783.80 4,748.90 4,754.30 76.9M
2025-02-10 4,784.20 4,784.20 4,743.50 4,766.40 56.0M
2025-02-07 4,786.80 4,795.50 4,771.50 4,784.20 59.8M
2025-02-06 4,714.30 4,786.90 4,712.00 4,786.80 79.8M
2025-02-05 4,699.50 4,734.10 4,699.50 4,714.30 81.1M
2025-02-04 4,708.80 4,747.80 4,699.50 4,699.50 66.6M
2025-02-03 4,790.20 4,790.20 4,689.30 4,708.80 78.1M
2025-01-31 4,774.70 4,813.60 4,774.70 4,790.20 108.3M
2025-01-30 4,735.60 4,785.10 4,734.70 4,774.70 58.3M
2025-01-29 4,724.70 4,758.70 4,718.00 4,735.60 73.7M
2025-01-28 4,720.80 4,738.40 4,712.10 4,724.70 79.9M
2025-01-24 4,701.90 4,729.50 4,701.90 4,720.80 66.2M
2025-01-23 4,731.00 4,731.00 4,695.40 4,701.90 66.9M
2025-01-22 4,732.70 4,754.20 4,725.20 4,731.00 67.3M
2025-01-21 4,698.60 4,763.90 4,698.60 4,732.70 60.0M
2025-01-20 4,675.60 4,704.30 4,675.60 4,698.60 48.9M
2025-01-17 4,698.90 4,701.00 4,671.50 4,675.60 83.4M
2025-01-16 4,626.90 4,707.40 4,626.90 4,698.90 90.3M
2025-01-15 4,640.80 4,662.20 4,624.90 4,626.90 54.1M
2025-01-14 4,626.60 4,662.90 4,622.00 4,640.80 64.1M
2025-01-13 4,686.90 4,686.90 4,602.40 4,626.60 65.4M
2025-01-10 4,714.60 4,731.80 4,667.70 4,686.90 52.9M
2025-01-09 4,720.90 4,720.90 4,689.30 4,714.60 51.9M
2025-01-08 4,667.40 4,740.80 4,655.40 4,720.90 85.9M
2025-01-07 4,658.40 4,680.00 4,652.00 4,667.40 67.0M
2025-01-06 4,655.10 4,670.70 4,645.10 4,658.40 59.0M
2025-01-03 4,628.30 4,662.60 4,625.20 4,655.10 47.5M
2025-01-02 4,607.40 4,630.30 4,601.20 4,628.30 40.0M