S

ATOI
🏛️ 호주 →
7,385.40
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:59 7,309.90 7,314.50 7,309.90 7,314.50 59,008.2K
10:00 7,318.10 7,318.10 7,315.80 7,315.80 4,677.4K
10:01 7,309.00 7,310.90 7,309.00 7,310.90 2,039.0K
10:02 7,313.00 7,313.90 7,313.00 7,313.90 1,873.7K
10:03 7,309.80 7,309.80 7,308.50 7,308.50 1,375.2K
10:04 7,306.40 7,307.60 7,306.40 7,307.60 1,099.3K
10:05 7,302.90 7,302.90 7,301.90 7,301.90 911.2K
10:06 7,302.10 7,302.10 7,297.30 7,297.30 1,142.4K
10:07 7,294.90 7,294.90 7,294.00 7,294.00 2,401.9K
10:08 7,292.80 7,292.80 7,292.40 7,292.40 1,065.9K
10:09 7,292.10 7,295.00 7,292.10 7,295.00 1,014.9K
10:10 7,295.40 7,295.40 7,295.40 7,295.40 1,149.6K
10:11 7,292.20 7,295.70 7,292.20 7,295.70 768.2K
10:12 7,295.60 7,300.50 7,295.60 7,300.50 1,391.1K
10:13 7,303.30 7,305.60 7,303.30 7,305.60 314.3K
10:14 7,305.60 7,307.30 7,305.60 7,307.30 456.5K
10:15 7,306.60 7,306.60 7,303.60 7,303.60 1,116.3K
10:16 7,301.30 7,301.30 7,300.40 7,300.40 856.0K
10:17 7,300.00 7,300.00 7,296.30 7,296.30 387.9K
10:18 7,296.90 7,298.00 7,296.90 7,298.00 975.5K
10:19 7,297.30 7,299.30 7,297.30 7,299.30 430.9K
10:20 7,299.90 7,301.50 7,299.90 7,301.50 546.8K
10:21 7,301.10 7,301.10 7,296.90 7,296.90 553.7K
10:22 7,295.80 7,295.80 7,293.70 7,293.70 472.8K
10:23 7,294.60 7,295.10 7,294.60 7,295.10 382.9K
10:24 7,294.70 7,296.30 7,294.70 7,296.30 515.1K
10:25 7,296.60 7,296.60 7,295.70 7,295.70 607.8K
10:26 7,293.80 7,293.80 7,292.30 7,292.30 837.9K
10:27 7,292.70 7,293.30 7,292.70 7,293.30 308.4K
10:28 7,293.60 7,294.10 7,293.60 7,294.10 406.3K
10:29 7,294.00 7,295.90 7,294.00 7,295.90 424.2K
10:30 7,294.70 7,294.70 7,294.20 7,294.20 1,731.0K
10:31 7,293.60 7,294.50 7,293.60 7,294.50 499.6K
10:32 7,294.50 7,294.80 7,294.50 7,294.80 891.3K
10:33 7,293.40 7,293.60 7,293.40 7,293.60 892.9K
10:34 7,293.80 7,293.80 7,291.90 7,291.90 641.2K
10:35 7,292.20 7,292.70 7,292.20 7,292.70 460.4K
10:36 7,291.20 7,291.20 7,289.60 7,289.60 501.8K
10:37 7,288.20 7,288.40 7,288.20 7,288.40 2,029.0K
10:38 7,288.70 7,288.90 7,288.70 7,288.90 510.2K
10:39 7,288.10 7,288.10 7,287.70 7,287.70 876.9K
10:40 7,288.50 7,288.50 7,288.00 7,288.00 258.6K
10:41 7,287.20 7,288.30 7,287.20 7,288.30 370.1K
10:42 7,288.20 7,288.90 7,288.20 7,288.90 305.6K
10:43 7,288.50 7,288.70 7,288.50 7,288.70 757.1K
10:44 7,290.80 7,290.80 7,289.40 7,289.40 555.9K
10:45 7,291.70 7,291.70 7,290.70 7,290.70 984.7K
10:46 7,289.50 7,290.50 7,289.50 7,290.50 475.4K
10:47 7,290.40 7,290.70 7,290.40 7,290.70 454.6K
10:48 7,290.30 7,290.80 7,290.30 7,290.80 994.3K
10:49 7,290.10 7,290.10 7,289.20 7,289.20 372.0K
10:50 7,288.60 7,288.80 7,288.60 7,288.80 482.5K
10:51 7,288.80 7,288.80 7,288.70 7,288.70 291.7K
10:52 7,289.50 7,290.50 7,289.50 7,290.50 597.8K
10:53 7,291.60 7,291.60 7,291.50 7,291.50 325.8K
10:54 7,292.30 7,293.20 7,292.30 7,293.20 572.2K
10:55 7,293.20 7,293.20 7,292.30 7,292.30 686.3K
10:56 7,292.40 7,294.80 7,292.40 7,294.80 377.7K
10:57 7,296.70 7,297.80 7,296.70 7,297.80 308.4K
10:58 7,298.10 7,298.20 7,298.10 7,298.20 525.5K
10:59 7,297.70 7,297.70 7,296.60 7,296.60 408.8K
11:00 7,298.00 7,298.00 7,297.10 7,297.10 480.1K
11:01 7,297.40 7,297.60 7,297.40 7,297.60 268.5K
11:02 7,295.10 7,295.10 7,294.40 7,294.40 1,232.2K
11:03 7,293.80 7,295.20 7,293.80 7,295.20 371.7K
11:04 7,295.20 7,297.70 7,295.20 7,297.70 554.9K
11:05 7,298.60 7,299.80 7,298.60 7,299.80 515.1K
11:06 7,300.60 7,300.60 7,300.50 7,300.50 460.6K
11:07 7,301.60 7,304.60 7,301.60 7,304.60 923.6K
11:08 7,302.10 7,302.10 7,301.60 7,301.60 690.9K
11:09 7,302.00 7,302.00 7,300.20 7,300.20 488.8K
11:10 7,300.20 7,300.20 7,299.80 7,299.80 276.4K
11:11 7,298.20 7,298.20 7,296.70 7,296.70 905.8K
11:12 7,293.00 7,293.00 7,292.30 7,292.30 508.4K
11:13 7,293.40 7,294.90 7,293.40 7,294.90 406.1K
11:14 7,295.70 7,295.70 7,295.30 7,295.30 664.2K
11:15 7,294.70 7,297.70 7,294.70 7,297.70 391.7K
11:16 7,300.00 7,300.40 7,300.00 7,300.40 532.7K
11:17 7,302.30 7,303.40 7,302.30 7,303.40 929.0K
11:18 7,299.80 7,300.50 7,299.80 7,300.50 604.3K
11:19 7,302.40 7,302.40 7,301.80 7,301.80 326.6K
11:20 7,303.80 7,303.90 7,303.80 7,303.90 650.2K
11:21 7,305.40 7,307.30 7,305.40 7,307.30 546.3K
11:22 7,307.90 7,307.90 7,304.40 7,304.40 318.6K
11:23 7,303.50 7,304.80 7,303.50 7,304.80 411.8K
11:24 7,305.70 7,305.80 7,305.70 7,305.80 232.8K
11:25 7,305.00 7,305.00 7,302.30 7,302.30 748.7K
11:26 7,300.50 7,301.30 7,300.50 7,301.30 295.3K
11:27 7,300.80 7,300.90 7,300.80 7,300.90 445.7K
11:28 7,300.90 7,302.00 7,300.90 7,302.00 511.4K
11:29 7,302.00 7,303.00 7,302.00 7,303.00 652.7K
11:30 7,302.80 7,302.80 7,302.40 7,302.40 331.2K
11:31 7,303.10 7,304.90 7,303.10 7,304.90 381.7K
11:32 7,306.20 7,306.20 7,305.50 7,305.50 293.1K
11:33 7,307.80 7,310.30 7,307.80 7,310.30 496.1K
11:34 7,309.90 7,310.40 7,309.90 7,310.40 865.6K
11:35 7,311.40 7,311.40 7,310.30 7,310.30 630.3K
11:36 7,310.20 7,310.80 7,310.20 7,310.80 589.3K
11:37 7,312.10 7,312.70 7,312.10 7,312.70 285.7K
11:38 7,311.90 7,313.50 7,311.90 7,313.50 500.3K
11:39 7,313.80 7,313.80 7,313.10 7,313.10 597.7K
11:40 7,313.80 7,313.80 7,313.40 7,313.40 372.7K
11:41 7,312.80 7,313.20 7,312.80 7,313.20 360.7K
11:42 7,310.00 7,310.00 7,309.80 7,309.80 470.7K
11:43 7,309.30 7,309.30 7,309.10 7,309.10 337.2K
11:44 7,307.20 7,307.20 7,306.50 7,306.50 556.0K
11:45 7,308.10 7,309.00 7,308.10 7,309.00 850.7K
11:46 7,309.30 7,310.40 7,309.30 7,310.40 536.5K
11:47 7,310.30 7,310.30 7,309.60 7,309.60 263.7K
11:48 7,310.60 7,311.90 7,310.60 7,311.90 343.8K
11:49 7,312.60 7,312.60 7,311.70 7,311.70 528.9K
11:50 7,309.70 7,310.00 7,309.70 7,310.00 613.8K
11:51 7,308.40 7,308.40 7,307.80 7,307.80 406.5K
11:52 7,306.70 7,306.70 7,306.30 7,306.30 200.2K
11:53 7,306.90 7,306.90 7,306.90 7,306.90 303.2K
11:54 7,308.20 7,308.20 7,307.30 7,307.30 443.1K
11:55 7,307.30 7,307.80 7,307.30 7,307.80 378.9K
11:56 7,308.60 7,308.60 7,308.00 7,308.00 634.9K
11:57 7,308.30 7,309.10 7,308.30 7,309.10 875.9K
11:58 7,310.40 7,310.40 7,310.10 7,310.10 333.8K
11:59 7,311.30 7,312.00 7,311.30 7,312.00 538.2K
12:00 7,311.50 7,313.00 7,311.50 7,313.00 0.0K
12:01 7,312.50 7,312.50 7,312.30 7,312.30 241.0K
12:02 7,312.90 7,312.90 7,312.80 7,312.80 188.7K
12:03 7,312.10 7,313.20 7,312.10 7,313.20 677.8K
12:04 7,311.80 7,312.00 7,311.80 7,312.00 252.9K
12:05 7,313.30 7,313.30 7,312.50 7,312.50 346.9K
12:06 7,312.70 7,312.70 7,312.00 7,312.00 268.6K
12:07 7,311.90 7,312.70 7,311.90 7,312.70 525.2K
12:08 7,313.00 7,313.00 7,311.80 7,311.80 241.3K
12:09 7,310.90 7,310.90 7,310.00 7,310.00 390.3K
12:10 7,310.90 7,310.90 7,309.70 7,309.70 202.9K
12:11 7,310.40 7,310.40 7,310.30 7,310.30 133.3K
12:12 7,310.10 7,310.30 7,310.10 7,310.30 757.4K
12:13 7,311.60 7,311.60 7,310.10 7,310.10 1,323.2K
12:14 7,309.80 7,310.00 7,309.80 7,310.00 286.3K
12:15 7,311.00 7,311.10 7,311.00 7,311.10 419.9K
12:16 7,314.30 7,315.60 7,314.30 7,315.60 486.1K
12:17 7,315.00 7,315.00 7,314.70 7,314.70 449.9K
12:18 7,314.20 7,314.20 7,313.70 7,313.70 319.2K
12:19 7,312.00 7,312.80 7,312.00 7,312.80 1,018.3K
12:20 7,313.20 7,313.20 7,313.10 7,313.10 911.4K
12:21 7,313.60 7,315.80 7,313.60 7,315.80 1,023.2K
12:22 7,315.40 7,315.40 7,314.50 7,314.50 475.4K
12:23 7,315.50 7,315.70 7,315.50 7,315.70 398.1K
12:24 7,316.70 7,316.70 7,315.90 7,315.90 439.5K
12:25 7,316.50 7,316.50 7,315.70 7,315.70 221.3K
12:26 7,317.70 7,319.00 7,317.70 7,319.00 581.3K
12:27 7,318.40 7,318.40 7,318.30 7,318.30 361.9K
12:28 7,317.40 7,317.40 7,317.10 7,317.10 652.4K
12:29 7,317.60 7,317.60 7,317.60 7,317.60 205.3K
12:30 7,317.20 7,317.20 7,316.40 7,316.40 1,263.2K
12:31 7,314.80 7,316.60 7,314.80 7,316.60 811.9K
12:32 7,317.10 7,318.20 7,317.10 7,318.20 687.5K
12:33 7,318.30 7,318.30 7,317.90 7,317.90 317.4K
12:34 7,318.10 7,319.60 7,318.10 7,319.60 673.2K
12:35 7,321.00 7,321.00 7,321.00 7,321.00 576.6K
12:36 7,321.80 7,322.10 7,321.80 7,322.10 302.8K
12:37 7,322.20 7,322.20 7,320.50 7,320.50 498.7K
12:38 7,322.40 7,322.40 7,322.10 7,322.10 226.6K
12:39 7,322.00 7,322.00 7,321.50 7,321.50 269.6K
12:40 7,321.10 7,321.10 7,321.00 7,321.00 649.5K
12:41 7,321.90 7,322.20 7,321.90 7,322.20 475.4K
12:42 7,322.40 7,322.40 7,322.10 7,322.10 378.6K
12:43 7,322.60 7,322.80 7,322.60 7,322.80 862.6K
12:44 7,324.80 7,324.90 7,324.80 7,324.90 510.8K
12:45 7,324.80 7,324.80 7,324.00 7,324.00 356.0K
12:46 7,323.40 7,323.60 7,323.40 7,323.60 569.5K
12:47 7,324.00 7,324.50 7,324.00 7,324.50 252.0K
12:48 7,324.10 7,324.10 7,323.90 7,323.90 623.5K
12:49 7,322.70 7,323.20 7,322.70 7,323.20 467.0K
12:50 7,322.90 7,322.90 7,322.70 7,322.70 445.0K
12:51 7,323.40 7,323.40 7,322.70 7,322.70 360.6K
12:52 7,322.60 7,322.60 7,322.60 7,322.60 285.4K
12:53 7,322.40 7,322.40 7,322.40 7,322.40 258.3K
12:54 7,322.10 7,322.40 7,322.10 7,322.40 644.9K
12:55 7,323.60 7,324.40 7,323.60 7,324.40 378.0K
12:56 7,324.70 7,324.90 7,324.70 7,324.90 883.2K
12:57 7,325.30 7,325.30 7,325.20 7,325.20 468.0K
12:58 7,325.90 7,325.90 7,324.70 7,324.70 405.8K
12:59 7,324.30 7,324.60 7,324.30 7,324.60 265.9K
13:00 7,325.30 7,325.30 7,324.60 7,324.60 249.3K
13:01 7,325.70 7,325.70 7,324.80 7,324.80 595.5K
13:02 7,324.80 7,324.80 7,324.50 7,324.50 286.0K
13:03 7,325.00 7,326.50 7,325.00 7,326.50 630.6K
13:04 7,326.20 7,327.10 7,326.20 7,327.10 496.8K
13:05 7,326.80 7,327.00 7,326.80 7,327.00 289.2K
13:06 7,327.30 7,328.30 7,327.30 7,328.30 876.5K
13:07 7,327.20 7,327.20 7,327.00 7,327.00 446.1K
13:08 7,326.70 7,327.40 7,326.70 7,327.40 275.5K
13:09 7,327.30 7,327.30 7,326.50 7,326.50 230.0K
13:10 7,326.00 7,326.00 7,325.60 7,325.60 901.5K
13:11 7,324.50 7,324.50 7,324.50 7,324.50 1,229.8K
13:12 7,324.00 7,324.00 7,323.80 7,323.80 451.5K
13:13 7,322.00 7,322.00 7,321.50 7,321.50 1,178.9K
13:14 7,322.50 7,322.50 7,320.50 7,320.50 523.5K
13:15 7,319.30 7,319.30 7,318.40 7,318.40 626.8K
13:16 7,318.80 7,318.80 7,318.40 7,318.40 736.4K
13:17 7,317.80 7,318.00 7,317.80 7,318.00 276.9K
13:18 7,318.00 7,318.00 7,315.90 7,315.90 901.1K
13:19 7,315.50 7,315.50 7,314.90 7,314.90 518.6K
13:20 7,314.80 7,314.80 7,314.00 7,314.00 225.1K
13:21 7,314.30 7,314.50 7,314.30 7,314.50 626.8K
13:22 7,314.90 7,314.90 7,313.70 7,313.70 393.3K
13:23 7,313.70 7,313.70 7,312.80 7,312.80 457.2K
13:24 7,312.80 7,312.80 7,312.10 7,312.10 461.5K
13:25 7,313.40 7,313.40 7,313.20 7,313.20 358.7K
13:26 7,314.00 7,314.50 7,314.00 7,314.50 341.9K
13:27 7,314.80 7,314.80 7,314.80 7,314.80 228.2K
13:28 7,313.80 7,314.50 7,313.80 7,314.50 305.5K
13:29 7,314.80 7,314.80 7,314.30 7,314.30 235.0K
13:30 7,314.80 7,314.80 7,314.80 7,314.80 277.2K
13:31 7,315.80 7,315.90 7,315.80 7,315.90 471.9K
13:32 7,316.10 7,316.10 7,316.00 7,316.00 327.9K
13:33 7,315.50 7,315.50 7,314.90 7,314.90 378.2K
13:34 7,314.90 7,314.90 7,314.10 7,314.10 251.1K
13:35 7,313.80 7,314.30 7,313.80 7,314.30 314.2K
13:36 7,314.40 7,314.90 7,314.40 7,314.90 245.0K
13:37 7,315.50 7,315.70 7,315.50 7,315.70 353.0K
13:38 7,316.10 7,317.00 7,316.10 7,317.00 359.1K
13:39 7,317.50 7,318.40 7,317.50 7,318.40 1,352.3K
13:40 7,318.70 7,318.80 7,318.70 7,318.80 171.7K
13:41 7,319.20 7,319.20 7,319.10 7,319.10 249.6K
13:42 7,319.20 7,319.30 7,319.20 7,319.30 523.8K
13:43 7,319.30 7,319.30 7,319.30 7,319.30 619.4K
13:44 7,320.10 7,320.50 7,320.10 7,320.50 531.7K
13:45 7,321.20 7,321.40 7,321.20 7,321.40 561.1K
13:46 7,320.90 7,320.90 7,319.10 7,319.10 508.6K
13:47 7,319.90 7,319.90 7,319.50 7,319.50 302.8K
13:48 7,319.50 7,320.20 7,319.50 7,320.20 504.9K
13:49 7,321.50 7,322.60 7,321.50 7,322.60 559.8K
13:50 7,322.50 7,322.50 7,322.30 7,322.30 383.8K
13:51 7,322.50 7,323.20 7,322.50 7,323.20 479.2K
13:52 7,324.50 7,324.50 7,323.90 7,323.90 582.8K
13:53 7,324.40 7,324.40 7,324.20 7,324.20 241.7K
13:54 7,324.60 7,325.60 7,324.60 7,325.60 585.5K
13:55 7,326.10 7,326.10 7,325.90 7,325.90 706.1K
13:56 7,325.60 7,326.40 7,325.60 7,326.40 393.6K
13:57 7,327.20 7,327.20 7,326.60 7,326.60 275.3K
13:58 7,326.20 7,326.60 7,326.20 7,326.60 302.5K
13:59 7,327.00 7,327.00 7,327.00 7,327.00 340.0K
14:00 7,326.00 7,326.00 7,325.90 7,325.90 1,016.5K
14:01 7,324.50 7,324.70 7,324.50 7,324.70 510.7K
14:02 7,325.20 7,325.20 7,323.70 7,323.70 348.8K
14:03 7,323.40 7,323.40 7,323.20 7,323.20 913.9K
14:04 7,322.60 7,322.70 7,322.60 7,322.70 357.1K
14:05 7,323.80 7,323.80 7,323.70 7,323.70 447.2K
14:06 7,325.40 7,326.00 7,325.40 7,326.00 391.2K
14:07 7,327.10 7,327.10 7,327.00 7,327.00 608.9K
14:08 7,327.30 7,327.30 7,326.40 7,326.40 562.2K
14:09 7,327.20 7,327.40 7,327.20 7,327.40 654.1K
14:10 7,327.60 7,328.40 7,327.60 7,328.40 289.6K
14:11 7,328.20 7,328.40 7,328.20 7,328.40 429.5K
14:12 7,328.40 7,328.40 7,328.30 7,328.30 269.4K
14:13 7,329.00 7,329.00 7,328.20 7,328.20 462.3K
14:14 7,327.90 7,328.10 7,327.90 7,328.10 545.7K
14:15 7,328.40 7,328.40 7,327.50 7,327.50 1,131.6K
14:16 7,327.40 7,327.90 7,327.40 7,327.90 295.2K
14:17 7,329.30 7,329.30 7,328.00 7,328.00 319.6K
14:18 7,327.70 7,328.10 7,327.70 7,328.10 530.0K
14:19 7,328.90 7,329.10 7,328.90 7,329.10 322.0K
14:20 7,329.80 7,330.30 7,329.80 7,330.30 567.1K
14:21 7,329.70 7,329.90 7,329.70 7,329.90 726.3K
14:22 7,330.20 7,330.20 7,329.70 7,329.70 356.3K
14:23 7,328.00 7,328.00 7,326.80 7,326.80 396.6K
14:24 7,328.00 7,328.00 7,327.50 7,327.50 228.1K
14:25 7,327.00 7,328.00 7,327.00 7,328.00 651.0K
14:26 7,327.60 7,327.60 7,326.40 7,326.40 513.8K
14:27 7,326.40 7,326.40 7,324.80 7,324.80 366.2K
14:28 7,324.70 7,324.80 7,324.70 7,324.80 457.2K
14:29 7,325.00 7,325.00 7,324.50 7,324.50 600.6K
14:30 7,323.30 7,323.30 7,322.90 7,322.90 390.5K
14:31 7,322.90 7,323.00 7,322.90 7,323.00 404.7K
14:32 7,323.20 7,323.20 7,322.30 7,322.30 765.1K
14:33 7,321.90 7,321.90 7,321.70 7,321.70 899.2K
14:34 7,321.70 7,321.80 7,321.70 7,321.80 466.1K
14:35 7,322.20 7,322.20 7,321.70 7,321.70 511.3K
14:36 7,321.60 7,321.60 7,319.00 7,319.00 826.9K
14:37 7,319.80 7,321.50 7,319.80 7,321.50 307.1K
14:38 7,321.70 7,321.70 7,321.70 7,321.70 476.8K
14:39 7,321.00 7,321.30 7,321.00 7,321.30 508.5K
14:40 7,322.00 7,322.40 7,322.00 7,322.40 452.4K
14:41 7,322.70 7,323.20 7,322.70 7,323.20 378.2K
14:42 7,323.40 7,323.40 7,323.30 7,323.30 428.7K
14:43 7,320.90 7,320.90 7,320.40 7,320.40 334.8K
14:44 7,320.10 7,320.10 7,320.10 7,320.10 282.9K
14:45 7,319.10 7,320.30 7,319.10 7,320.30 490.1K
14:46 7,320.20 7,320.70 7,320.20 7,320.70 439.9K
14:47 7,321.40 7,321.40 7,321.30 7,321.30 349.0K
14:48 7,321.40 7,322.20 7,321.40 7,322.20 331.2K
14:49 7,321.20 7,321.60 7,321.20 7,321.60 438.8K
14:50 7,321.50 7,322.70 7,321.50 7,322.70 3,391.8K
14:51 7,322.20 7,322.20 7,321.90 7,321.90 289.9K
14:52 7,320.70 7,320.70 7,319.60 7,319.60 309.1K
14:53 7,320.90 7,320.90 7,319.90 7,319.90 6,446.3K
14:54 7,320.00 7,320.00 7,319.20 7,319.20 713.6K
14:55 7,316.90 7,317.80 7,316.90 7,317.80 684.6K
14:56 7,316.80 7,316.80 7,315.80 7,315.80 575.0K
14:57 7,316.30 7,316.30 7,314.30 7,314.30 1,108.6K
14:58 7,312.40 7,312.40 7,311.40 7,311.40 778.7K
14:59 7,311.20 7,311.20 7,311.00 7,311.00 645.9K
15:00 7,312.40 7,312.40 7,311.50 7,311.50 454.3K
15:01 7,310.60 7,310.60 7,308.90 7,308.90 726.5K
15:02 7,308.30 7,308.30 7,308.20 7,308.20 766.8K
15:03 7,307.90 7,308.50 7,307.90 7,308.50 673.0K
15:04 7,311.30 7,311.30 7,311.20 7,311.20 626.3K
15:05 7,311.90 7,313.40 7,311.90 7,313.40 946.3K
15:06 7,313.40 7,313.40 7,313.20 7,313.20 749.8K
15:07 7,313.20 7,313.20 7,313.00 7,313.00 564.0K
15:08 7,312.40 7,312.40 7,311.50 7,311.50 429.5K
15:09 7,311.50 7,311.50 7,311.40 7,311.40 421.9K
15:10 7,312.30 7,312.30 7,312.00 7,312.00 587.7K
15:11 7,313.10 7,314.00 7,313.10 7,314.00 514.1K
15:12 7,314.80 7,316.00 7,314.80 7,316.00 348.8K
15:13 7,315.50 7,315.50 7,315.10 7,315.10 6,597.8K
15:14 7,314.20 7,315.10 7,314.20 7,315.10 569.2K
15:15 7,314.00 7,314.90 7,314.00 7,314.90 416.0K
15:16 7,315.40 7,315.40 7,315.30 7,315.30 464.5K
15:17 7,316.00 7,316.10 7,316.00 7,316.10 1,206.7K
15:18 7,316.30 7,316.30 7,315.90 7,315.90 903.9K
15:19 7,315.70 7,316.00 7,315.70 7,316.00 600.9K
15:20 7,315.30 7,315.30 7,315.20 7,315.20 489.0K
15:21 7,315.70 7,315.70 7,315.70 7,315.70 761.4K
15:22 7,314.50 7,314.50 7,313.60 7,313.60 956.8K
15:23 7,312.50 7,312.50 7,311.20 7,311.20 1,124.6K
15:24 7,312.20 7,312.20 7,311.80 7,311.80 682.0K
15:25 7,312.20 7,312.50 7,312.20 7,312.50 633.1K
15:26 7,310.00 7,311.50 7,310.00 7,311.50 826.8K
15:27 7,311.80 7,312.20 7,311.80 7,312.20 800.2K
15:28 7,310.90 7,310.90 7,310.30 7,310.30 1,383.1K
15:29 7,309.60 7,309.60 7,308.50 7,308.50 1,521.2K
15:30 7,308.40 7,310.20 7,308.40 7,310.20 839.8K
15:31 7,310.00 7,310.40 7,310.00 7,310.40 1,980.6K
15:32 7,310.30 7,311.10 7,310.30 7,311.10 1,888.2K
15:33 7,310.20 7,310.60 7,310.20 7,310.60 3,811.4K
15:34 7,310.60 7,310.70 7,310.60 7,310.70 2,652.6K
15:35 7,310.90 7,311.40 7,310.90 7,311.40 1,444.8K
15:36 7,311.80 7,311.80 7,311.50 7,311.50 1,575.9K
15:37 7,311.20 7,311.20 7,310.70 7,310.70 1,383.5K
15:38 7,310.70 7,311.10 7,310.70 7,311.10 899.1K
15:39 7,310.60 7,310.90 7,310.60 7,310.90 619.3K
15:40 7,311.00 7,311.40 7,311.00 7,311.40 906.4K
15:41 7,312.10 7,312.50 7,312.10 7,312.50 618.1K
15:42 7,312.60 7,313.60 7,312.60 7,313.60 785.8K
15:43 7,314.30 7,315.70 7,314.30 7,315.70 563.5K
15:44 7,315.20 7,315.40 7,315.20 7,315.40 886.0K
15:45 7,315.60 7,315.80 7,315.60 7,315.80 673.4K
15:46 7,315.00 7,315.10 7,315.00 7,315.10 1,287.9K
15:47 7,317.10 7,317.10 7,315.70 7,315.70 959.5K
15:48 7,315.80 7,315.80 7,315.30 7,315.30 723.1K
15:49 7,313.80 7,314.60 7,313.80 7,314.60 943.3K
15:50 7,315.10 7,315.20 7,315.10 7,315.20 700.5K
15:51 7,315.70 7,316.50 7,315.70 7,316.50 1,138.1K
15:52 7,315.20 7,315.20 7,314.40 7,314.40 1,095.0K
15:53 7,315.30 7,315.80 7,315.30 7,315.80 878.9K
15:54 7,315.80 7,316.10 7,315.80 7,316.10 751.7K
15:55 7,316.90 7,317.00 7,316.90 7,317.00 824.9K
15:56 7,316.90 7,317.70 7,316.90 7,317.70 1,108.1K
15:57 7,317.70 7,317.70 7,316.50 7,316.50 2,138.1K
15:58 7,315.90 7,315.90 7,315.60 7,315.60 983.0K
15:59 7,315.70 7,315.90 7,315.70 7,315.90 1,352.0K
16:00 7,316.00 7,316.00 7,315.60 7,315.60 241.9K
16:01 7,315.60 7,315.60 7,315.60 7,315.60 0.0K
16:02 7,315.60 7,315.60 7,315.60 7,315.60 0.0K
16:03 7,315.60 7,315.60 7,315.60 7,315.60 0.0K
16:04 7,315.60 7,321.10 7,315.60 7,321.10 124,918.5K
날짜 시가 고가 저가 종가 거래량
2025-09-29 7,321.10 7,392.80 7,321.10 7,385.40 310.9M
2025-09-26 7,309.90 7,330.30 7,287.20 7,321.10 425.8M
2025-09-25 7,298.60 7,324.90 7,280.50 7,309.90 414.4M
2025-09-24 7,370.50 7,370.50 7,283.50 7,298.60 414.2M
2025-09-23 7,341.70 7,399.00 7,341.00 7,370.50 349.8M
2025-09-22 7,312.90 7,372.20 7,312.90 7,341.70 295.9M
2025-09-19 7,286.70 7,350.20 7,286.70 7,312.90 1,166.7M
2025-09-18 7,355.70 7,355.70 7,285.20 7,286.70 473.5M
2025-09-17 7,402.00 7,402.00 7,342.30 7,355.70 346.0M
2025-09-16 7,386.30 7,412.10 7,386.30 7,402.00 357.7M
2025-09-15 7,395.10 7,395.10 7,337.00 7,386.30 333.8M
2025-09-12 7,346.20 7,415.90 7,346.20 7,395.10 364.3M
2025-09-11 7,370.30 7,370.30 7,326.10 7,346.20 430.6M
2025-09-10 7,343.80 7,376.40 7,335.50 7,370.30 473.8M
2025-09-09 7,385.80 7,385.80 7,326.40 7,343.80 402.7M
2025-09-08 7,404.00 7,404.00 7,366.00 7,385.80 328.7M
2025-09-05 7,373.80 7,418.20 7,373.80 7,404.00 357.7M
2025-09-04 7,297.50 7,378.30 7,297.50 7,373.80 404.3M
2025-09-03 7,436.40 7,436.40 7,290.10 7,297.50 442.5M
2025-09-02 7,458.20 7,458.20 7,425.80 7,436.40 333.6M
2025-09-01 7,503.90 7,503.90 7,439.20 7,458.20 320.0M
2025-08-29 7,517.10 7,520.80 7,483.90 7,503.90 623.5M
2025-08-28 7,495.40 7,517.10 7,485.80 7,517.10 586.0M
2025-08-27 7,481.80 7,501.40 7,475.10 7,495.40 492.0M
2025-08-26 7,514.70 7,527.00 7,468.30 7,481.80 626.7M
2025-08-25 7,522.90 7,591.80 7,510.10 7,514.70 425.6M
2025-08-22 7,569.50 7,573.60 7,522.90 7,522.90 479.1M
2025-08-21 7,484.80 7,569.50 7,484.80 7,569.50 486.2M
2025-08-20 7,463.00 7,516.50 7,430.10 7,484.80 480.5M
2025-08-19 7,520.00 7,520.00 7,456.40 7,463.00 402.7M
2025-08-18 7,500.10 7,523.40 7,476.90 7,520.00 367.0M
2025-08-15 7,442.20 7,500.10 7,437.50 7,500.10 415.6M
2025-08-14 7,404.60 7,467.50 7,404.60 7,444.80 458.4M
2025-08-13 7,456.10 7,462.70 7,394.00 7,404.60 425.1M
2025-08-12 7,422.30 7,460.50 7,411.00 7,456.10 413.7M
2025-08-11 7,396.80 7,427.80 7,395.60 7,422.30 402.9M
2025-08-08 7,410.60 7,410.60 7,373.70 7,387.60 381.4M
2025-08-07 7,423.40 7,423.40 7,400.70 7,410.60 377.1M
2025-08-06 7,367.30 7,429.60 7,367.30 7,425.20 346.7M
2025-08-05 7,281.30 7,370.80 7,281.30 7,367.30 343.2M
2025-08-04 7,281.40 7,285.50 7,255.80 7,281.30 268.9M
2025-08-01 7,352.60 7,352.60 7,274.30 7,281.40 318.4M
2025-07-31 7,361.60 7,361.70 7,317.50 7,352.60 430.4M
2025-07-30 7,317.30 7,376.50 7,302.40 7,361.60 403.3M
2025-07-29 7,307.80 7,317.30 7,264.90 7,317.30 360.8M
2025-07-28 7,279.00 7,312.00 7,279.00 7,309.30 364.2M
2025-07-25 7,313.80 7,313.80 7,269.70 7,279.00 360.4M
2025-07-24 7,337.30 7,359.00 7,304.40 7,313.80 475.5M
2025-07-23 7,286.20 7,347.10 7,286.20 7,337.30 450.0M
2025-07-22 7,284.10 7,322.30 7,265.40 7,286.20 393.2M
2025-07-21 7,357.40 7,357.40 7,267.50 7,284.10 334.8M
2025-07-18 7,261.00 7,376.40 7,261.00 7,359.50 454.3M
2025-07-17 7,195.50 7,263.10 7,195.50 7,261.00 478.3M
2025-07-16 7,256.10 7,256.10 7,183.50 7,195.50 337.5M
2025-07-15 7,207.50 7,259.90 7,207.50 7,256.10 357.8M
2025-07-14 7,217.80 7,228.20 7,198.70 7,207.50 307.0M
2025-07-11 7,224.30 7,247.60 7,206.70 7,217.80 353.1M
2025-07-10 7,182.70 7,244.00 7,182.70 7,224.30 307.5M
2025-07-09 7,223.80 7,223.80 7,176.80 7,182.70 363.1M
2025-07-08 7,224.00 7,240.80 7,189.80 7,223.80 388.5M
2025-07-07 7,233.70 7,248.10 7,207.20 7,224.10 273.4M
2025-07-04 7,227.80 7,244.30 7,220.80 7,233.70 310.2M
2025-07-03 7,230.20 7,252.20 7,185.40 7,227.80 444.0M
2025-07-02 7,177.90 7,243.50 7,175.90 7,230.20 460.8M
2025-07-01 7,181.70 7,208.30 7,177.10 7,177.90 426.9M
2025-06-30 7,159.30 7,212.80 7,159.30 7,181.70 523.7M
2025-06-27 7,193.50 7,237.80 7,159.30 7,159.30 471.1M
2025-06-26 7,202.90 7,202.90 7,180.40 7,193.50 443.7M
2025-06-25 7,197.30 7,219.70 7,191.90 7,202.90 394.4M
2025-06-24 7,127.80 7,212.30 7,127.80 7,197.30 390.5M
2025-06-23 7,150.00 7,150.00 7,080.30 7,127.80 363.7M
2025-06-20 7,168.30 7,170.90 7,112.80 7,150.00 1,174.0M
2025-06-19 7,168.90 7,183.10 7,150.60 7,168.30 459.8M
2025-06-18 7,174.10 7,187.50 7,156.70 7,168.90 427.8M
2025-06-17 7,182.10 7,195.60 7,159.50 7,174.10 434.6M
2025-06-16 7,180.20 7,204.20 7,169.60 7,182.10 425.6M
2025-06-13 7,196.10 7,206.10 7,163.10 7,180.00 435.2M
2025-06-12 7,224.00 7,242.70 7,196.10 7,196.10 498.6M
2025-06-11 7,220.50 7,267.40 7,220.50 7,224.00 406.5M
2025-06-10 7,156.40 7,225.10 7,156.40 7,220.50 417.2M
2025-06-06 7,171.80 7,186.90 7,156.40 7,156.40 339.2M
2025-06-05 7,172.60 7,195.20 7,159.90 7,171.80 424.1M
2025-06-04 7,110.60 7,176.80 7,110.60 7,172.60 469.6M
2025-06-03 7,067.50 7,120.30 7,067.50 7,110.60 426.3M
2025-06-02 7,085.30 7,086.20 7,056.30 7,067.50 358.8M
2025-05-30 7,064.70 7,089.30 7,041.10 7,085.30 1,867.9M
2025-05-29 7,054.80 7,081.60 7,049.00 7,064.70 381.1M
2025-05-28 7,065.50 7,103.10 7,050.80 7,054.80 382.6M
2025-05-27 7,026.70 7,067.20 7,020.30 7,067.20 317.5M
2025-05-26 7,026.60 7,032.60 7,011.40 7,026.70 281.2M
2025-05-23 7,017.10 7,044.60 7,008.40 7,026.60 345.8M
2025-05-22 7,053.30 7,053.30 6,989.90 7,017.10 390.4M
2025-05-21 7,015.90 7,084.70 7,015.90 7,053.30 380.8M
2025-05-20 6,973.90 7,034.90 6,973.90 7,015.90 411.2M
2025-05-19 7,013.50 7,015.80 6,964.80 6,973.90 350.0M
2025-05-16 6,977.80 7,063.40 6,977.80 7,013.50 448.4M
2025-05-15 6,954.10 6,981.20 6,937.40 6,977.80 439.8M
2025-05-14 6,943.70 6,954.10 6,922.30 6,954.10 437.3M
2025-05-13 6,912.50 6,983.70 6,912.50 6,943.70 509.5M
2025-05-12 6,907.00 6,950.90 6,907.00 6,912.50 372.5M
2025-05-09 6,875.10 6,918.60 6,868.00 6,907.00 511.7M
2025-05-08 6,869.40 6,892.50 6,847.20 6,875.10 420.9M
2025-05-07 6,855.10 6,881.70 6,852.20 6,869.40 510.5M
2025-05-06 6,867.50 6,874.60 6,845.70 6,855.10 330.1M
2025-05-05 6,936.30 6,938.40 6,867.30 6,867.50 380.3M
2025-05-02 6,855.10 6,937.90 6,844.00 6,936.30 464.5M
2025-05-01 6,840.90 6,860.20 6,826.20 6,855.10 401.2M
2025-04-30 6,789.50 6,840.90 6,788.20 6,840.90 577.5M
2025-04-29 6,733.70 6,795.10 6,733.70 6,789.50 412.3M
2025-04-28 6,706.30 6,780.40 6,706.30 6,733.70 465.4M
2025-04-24 6,669.10 6,719.30 6,669.10 6,706.30 375.8M
2025-04-23 6,571.80 6,701.20 6,571.80 6,669.10 515.0M
2025-04-22 6,568.60 6,577.20 6,506.10 6,571.80 372.8M
2025-04-17 6,520.30 6,568.60 6,517.70 6,568.60 397.5M
2025-04-16 6,524.10 6,548.10 6,509.70 6,520.30 396.9M
2025-04-15 6,509.10 6,556.60 6,507.90 6,524.10 356.7M
2025-04-14 6,423.30 6,521.90 6,423.30 6,509.10 373.7M
2025-04-11 6,479.20 6,479.20 6,318.60 6,423.30 486.5M
2025-04-10 6,207.80 6,598.10 6,207.80 6,479.20 606.9M
2025-04-09 6,316.20 6,316.20 6,181.90 6,207.80 579.3M
2025-04-08 6,180.60 6,316.20 6,180.60 6,316.20 634.7M
2025-04-07 6,454.80 6,454.80 6,035.10 6,180.60 844.9M
2025-04-04 6,612.40 6,612.40 6,452.00 6,454.80 558.8M
2025-04-03 6,675.80 6,675.80 6,534.00 6,612.40 448.6M
2025-04-02 6,663.60 6,709.20 6,663.60 6,675.80 373.7M
2025-04-01 6,590.30 6,663.60 6,590.30 6,663.60 374.2M
2025-03-31 6,704.20 6,704.20 6,588.20 6,590.30 508.2M
2025-03-28 6,693.40 6,720.00 6,667.70 6,704.20 344.8M
2025-03-27 6,717.40 6,717.40 6,663.30 6,693.40 412.7M
2025-03-26 6,667.90 6,730.90 6,667.90 6,717.40 417.7M
2025-03-25 6,665.10 6,712.70 6,665.00 6,667.90 362.4M
2025-03-24 6,655.10 6,667.30 6,630.00 6,665.10 323.5M
2025-03-21 6,642.60 6,680.20 6,632.50 6,655.10 997.8M
2025-03-20 6,569.60 6,653.90 6,569.60 6,642.60 509.9M
2025-03-19 6,592.20 6,602.90 6,550.30 6,569.60 394.0M
2025-03-18 6,590.80 6,646.30 6,582.50 6,592.20 359.2M
2025-03-17 6,538.40 6,594.30 6,538.40 6,590.80 337.8M
2025-03-14 6,507.20 6,542.60 6,498.30 6,536.50 392.8M
2025-03-13 6,542.00 6,569.80 6,504.60 6,507.20 441.5M
2025-03-12 6,631.10 6,631.10 6,494.20 6,542.00 518.9M
2025-03-11 6,681.70 6,681.70 6,569.30 6,631.10 499.3M
2025-03-10 6,670.50 6,696.30 6,669.30 6,681.70 325.2M
2025-03-07 6,796.70 6,796.70 6,668.90 6,670.50 363.7M
2025-03-06 6,842.50 6,878.40 6,782.40 6,796.70 429.7M
2025-03-05 6,889.50 6,889.50 6,803.60 6,842.50 442.7M
2025-03-04 6,922.30 6,922.30 6,846.60 6,889.50 404.4M
2025-03-03 6,859.20 6,928.00 6,859.00 6,922.30 457.8M
2025-02-28 6,940.20 6,940.20 6,844.20 6,859.20 1,369.6M
2025-02-27 6,919.50 6,965.80 6,919.50 6,940.20 420.8M
2025-02-26 6,925.10 6,925.10 6,891.70 6,919.50 423.4M
2025-02-25 6,975.70 6,975.70 6,906.30 6,925.10 458.6M
2025-02-24 6,958.60 6,977.10 6,892.10 6,975.70 460.8M
2025-02-21 6,980.70 7,007.10 6,951.20 6,958.60 427.2M
2025-02-20 7,064.60 7,064.60 6,950.80 6,980.70 551.8M
2025-02-19 7,122.40 7,122.50 7,036.50 7,064.60 465.4M
2025-02-18 7,172.40 7,179.30 7,112.00 7,122.40 379.5M
2025-02-17 7,192.50 7,192.50 7,122.80 7,172.40 393.9M
2025-02-14 7,185.00 7,246.20 7,185.00 7,192.50 422.7M
2025-02-13 7,182.70 7,216.60 7,180.70 7,185.00 372.3M
2025-02-12 7,129.60 7,182.70 7,121.90 7,182.70 341.7M
2025-02-11 7,130.80 7,158.40 7,125.80 7,129.60 357.7M
2025-02-10 7,153.90 7,153.90 7,097.70 7,130.80 249.6M
2025-02-07 7,161.90 7,171.80 7,143.70 7,153.90 248.9M
2025-02-06 7,070.50 7,163.30 7,069.90 7,161.90 314.9M
2025-02-05 7,039.50 7,093.30 7,039.50 7,070.50 335.6M
2025-02-04 7,045.90 7,102.70 7,039.50 7,039.50 296.6M
2025-02-03 7,171.70 7,171.70 7,022.30 7,045.90 335.7M
2025-01-31 7,142.00 7,202.70 7,142.00 7,171.70 382.3M
2025-01-30 7,094.70 7,158.00 7,091.70 7,142.00 291.6M
2025-01-29 7,059.60 7,125.70 7,054.50 7,094.70 316.2M
2025-01-28 7,064.40 7,084.10 7,049.30 7,059.60 336.9M
2025-01-24 7,039.00 7,076.60 7,039.00 7,064.40 238.1M
2025-01-23 7,083.20 7,083.20 7,028.40 7,039.00 284.4M
2025-01-22 7,062.50 7,106.80 7,056.60 7,083.20 315.1M
2025-01-21 7,018.20 7,106.40 7,018.20 7,062.50 259.9M
2025-01-20 6,985.30 7,025.50 6,985.30 7,018.20 216.9M
2025-01-17 7,005.00 7,017.20 6,978.80 6,985.30 309.5M
2025-01-16 6,910.80 7,020.90 6,910.80 7,005.00 320.5M
2025-01-15 6,927.60 6,953.90 6,909.60 6,910.80 253.4M
2025-01-14 6,898.40 6,950.40 6,898.40 6,927.60 278.7M
2025-01-13 6,981.80 6,981.80 6,870.00 6,898.40 251.7M
2025-01-10 7,014.00 7,036.40 6,954.50 6,981.80 223.2M
2025-01-09 7,028.80 7,028.80 6,980.50 7,014.00 230.7M
2025-01-08 6,971.60 7,048.90 6,951.50 7,028.80 279.3M
2025-01-07 6,949.80 6,983.60 6,949.80 6,971.60 229.8M
2025-01-06 6,942.00 6,976.00 6,934.90 6,949.80 237.7M
2025-01-03 6,901.20 6,951.90 6,899.50 6,942.00 188.3M
2025-01-02 6,866.20 6,904.30 6,857.80 6,901.20 174.5M