호주 S

AXJO
🏛️ 호주 →
8,862.80
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:59 8,773.50 8,799.50 8,773.50 8,799.50 15,762.5K
10:00 8,801.50 8,801.50 8,800.60 8,800.60 11,982.7K
10:01 8,807.60 8,812.80 8,807.60 8,812.80 5,913.6K
10:02 8,811.80 8,813.10 8,811.80 8,813.10 3,991.4K
10:03 8,814.30 8,816.10 8,814.30 8,816.10 4,160.0K
10:04 8,815.40 8,815.90 8,815.40 8,815.90 5,480.1K
10:05 8,815.90 8,819.60 8,815.90 8,819.60 2,280.5K
10:06 8,822.80 8,822.80 8,821.60 8,821.60 2,439.0K
10:07 8,821.70 8,827.10 8,821.70 8,827.10 6,642.9K
10:08 8,827.00 8,830.30 8,827.00 8,830.30 1,834.3K
10:09 8,829.70 8,832.90 8,829.70 8,832.90 2,443.4K
10:10 8,834.90 8,836.00 8,834.90 8,836.00 3,465.1K
10:11 8,837.90 8,841.20 8,837.90 8,841.20 2,334.3K
10:12 8,840.20 8,841.70 8,840.20 8,841.70 2,396.3K
10:13 8,842.40 8,846.00 8,842.40 8,846.00 1,874.4K
10:14 8,843.00 8,843.60 8,843.00 8,843.60 1,094.2K
10:15 8,835.00 8,835.00 8,833.00 8,833.00 2,596.2K
10:16 8,829.70 8,829.70 8,827.60 8,827.60 2,079.3K
10:17 8,825.30 8,829.50 8,825.30 8,829.50 1,518.2K
10:18 8,829.90 8,829.90 8,828.50 8,828.50 2,399.7K
10:19 8,824.80 8,824.80 8,823.90 8,823.90 2,016.6K
10:20 8,823.20 8,823.20 8,822.10 8,822.10 2,352.1K
10:21 8,821.60 8,823.50 8,821.60 8,823.50 1,797.2K
10:22 8,825.30 8,825.30 8,824.40 8,824.40 1,039.2K
10:23 8,821.00 8,823.00 8,821.00 8,823.00 1,912.9K
10:24 8,822.80 8,822.80 8,820.70 8,820.70 2,000.1K
10:25 8,820.60 8,820.80 8,820.60 8,820.80 1,491.6K
10:26 8,820.30 8,820.30 8,815.80 8,815.80 2,196.9K
10:27 8,815.00 8,815.00 8,814.20 8,814.20 2,126.9K
10:28 8,813.20 8,814.60 8,813.20 8,814.60 1,540.1K
10:29 8,813.50 8,813.50 8,813.10 8,813.10 1,542.3K
10:30 8,812.60 8,814.20 8,812.60 8,814.20 2,575.4K
10:31 8,812.80 8,812.80 8,810.10 8,810.10 1,863.7K
10:32 8,811.60 8,811.60 8,810.60 8,810.60 1,469.6K
10:33 8,811.20 8,811.20 8,810.80 8,810.80 1,226.7K
10:34 8,810.00 8,810.00 8,809.50 8,809.50 1,213.5K
10:35 8,812.10 8,812.50 8,812.10 8,812.50 1,152.6K
10:36 8,811.40 8,811.50 8,811.40 8,811.50 878.7K
10:37 8,810.50 8,810.50 8,809.90 8,809.90 1,787.1K
10:38 8,810.70 8,810.90 8,810.70 8,810.90 1,145.0K
10:39 8,812.40 8,812.40 8,811.20 8,811.20 1,638.5K
10:40 8,811.20 8,811.20 8,811.20 8,811.20 1,375.8K
10:41 8,811.20 8,812.70 8,811.20 8,812.70 954.3K
10:42 8,812.90 8,812.90 8,811.10 8,811.10 1,008.4K
10:43 8,810.20 8,811.60 8,810.20 8,811.60 1,440.6K
10:44 8,810.30 8,810.80 8,810.30 8,810.80 1,033.4K
10:45 8,809.20 8,809.20 8,808.10 8,808.10 1,678.2K
10:46 8,807.70 8,809.20 8,807.70 8,809.20 746.7K
10:47 8,810.40 8,810.40 8,810.20 8,810.20 1,867.9K
10:48 8,811.30 8,812.60 8,811.30 8,812.60 2,491.5K
10:49 8,814.50 8,815.50 8,814.50 8,815.50 1,115.9K
10:50 8,816.00 8,816.40 8,816.00 8,816.40 2,594.0K
10:51 8,816.50 8,816.50 8,816.40 8,816.40 1,232.7K
10:52 8,816.20 8,816.20 8,815.20 8,815.20 735.5K
10:53 8,816.80 8,817.70 8,816.80 8,817.70 1,082.0K
10:54 8,817.70 8,818.90 8,817.70 8,818.90 710.3K
10:55 8,819.20 8,819.20 8,818.30 8,818.30 1,047.4K
10:56 8,816.20 8,816.20 8,814.90 8,814.90 878.3K
10:57 8,813.70 8,813.70 8,813.10 8,813.10 1,659.7K
10:58 8,812.90 8,812.90 8,812.80 8,812.80 1,566.4K
10:59 8,812.10 8,812.90 8,812.10 8,812.90 1,380.1K
11:00 8,813.00 8,813.00 8,811.20 8,811.20 1,906.6K
11:01 8,812.30 8,812.30 8,812.20 8,812.20 2,624.2K
11:02 8,812.60 8,814.30 8,812.60 8,814.30 1,625.1K
11:03 8,813.40 8,813.40 8,812.20 8,812.20 923.9K
11:04 8,814.10 8,814.90 8,814.10 8,814.90 757.1K
11:05 8,815.30 8,816.80 8,815.30 8,816.80 880.3K
11:06 8,819.00 8,819.90 8,819.00 8,819.90 707.5K
11:07 8,819.20 8,819.20 8,818.60 8,818.60 1,014.7K
11:08 8,819.60 8,820.50 8,819.60 8,820.50 846.2K
11:09 8,819.70 8,819.70 8,819.10 8,819.10 1,404.0K
11:10 8,818.00 8,819.70 8,818.00 8,819.70 1,201.6K
11:11 8,820.90 8,820.90 8,820.50 8,820.50 1,488.2K
11:12 8,818.00 8,818.70 8,818.00 8,818.70 661.6K
11:13 8,819.20 8,819.20 8,819.00 8,819.00 785.3K
11:14 8,818.80 8,821.10 8,818.80 8,821.10 1,254.7K
11:15 8,820.40 8,820.40 8,819.50 8,819.50 970.0K
11:16 8,819.00 8,819.00 8,818.40 8,818.40 1,210.7K
11:17 8,817.80 8,817.80 8,816.90 8,816.90 1,526.5K
11:18 8,816.50 8,816.90 8,816.50 8,816.90 940.7K
11:19 8,816.60 8,816.60 8,816.50 8,816.50 1,415.3K
11:20 8,817.60 8,817.60 8,817.00 8,817.00 1,048.2K
11:21 8,817.20 8,817.20 8,816.50 8,816.50 818.1K
11:22 8,817.20 8,817.50 8,817.20 8,817.50 1,189.5K
11:23 8,816.40 8,816.40 8,815.70 8,815.70 1,880.1K
11:24 8,815.40 8,816.30 8,815.40 8,816.30 1,033.7K
11:25 8,815.00 8,815.50 8,815.00 8,815.50 1,165.1K
11:26 8,814.50 8,814.70 8,814.50 8,814.70 745.1K
11:27 8,814.90 8,815.20 8,814.90 8,815.20 826.2K
11:28 8,813.30 8,813.30 8,813.00 8,813.00 1,123.3K
11:29 8,812.40 8,813.40 8,812.40 8,813.40 712.0K
11:30 8,812.60 8,812.60 8,808.40 8,808.40 1,700.1K
11:31 8,804.80 8,806.00 8,804.80 8,806.00 1,143.9K
11:32 8,806.10 8,806.10 8,805.70 8,805.70 706.6K
11:33 8,807.00 8,807.00 8,806.60 8,806.60 916.1K
11:34 8,805.80 8,805.80 8,804.10 8,804.10 779.0K
11:35 8,804.70 8,804.70 8,803.10 8,803.10 842.7K
11:36 8,802.70 8,802.70 8,802.60 8,802.60 989.8K
11:37 8,799.50 8,799.50 8,798.00 8,798.00 2,173.9K
11:38 8,795.20 8,795.50 8,795.20 8,795.50 2,098.1K
11:39 8,796.70 8,796.70 8,796.00 8,796.00 1,222.9K
11:40 8,795.70 8,795.70 8,794.50 8,794.50 472.9K
11:41 8,794.30 8,794.30 8,793.30 8,793.30 1,293.9K
11:42 8,793.60 8,793.60 8,791.60 8,791.60 560.6K
11:43 8,792.00 8,793.50 8,792.00 8,793.50 672.2K
11:44 8,793.30 8,795.10 8,793.30 8,795.10 830.2K
11:45 8,793.50 8,795.30 8,793.50 8,795.30 539.3K
11:46 8,796.30 8,797.60 8,796.30 8,797.60 931.3K
11:47 8,798.90 8,798.90 8,796.80 8,796.80 1,012.4K
11:48 8,796.50 8,796.50 8,795.30 8,795.30 840.6K
11:49 8,793.50 8,793.50 8,791.60 8,791.60 1,150.2K
11:50 8,790.30 8,791.70 8,790.30 8,791.70 732.0K
11:51 8,793.30 8,794.10 8,793.30 8,794.10 868.3K
11:52 8,795.20 8,795.90 8,795.20 8,795.90 1,652.8K
11:53 8,796.20 8,797.00 8,796.20 8,797.00 702.9K
11:54 8,797.10 8,797.70 8,797.10 8,797.70 983.1K
11:55 8,799.00 8,800.90 8,799.00 8,800.90 1,192.5K
11:56 8,801.10 8,801.10 8,800.20 8,800.20 1,146.2K
11:57 8,800.40 8,800.40 8,799.40 8,799.40 524.5K
11:58 8,798.80 8,798.80 8,797.70 8,797.70 572.7K
11:59 8,797.10 8,797.80 8,797.10 8,797.80 641.2K
12:00 8,798.10 8,798.10 8,797.80 8,797.80 0.0K
12:01 8,798.00 8,798.60 8,798.00 8,798.60 1,009.5K
12:02 8,798.70 8,801.90 8,798.70 8,801.90 181.3K
12:03 8,799.90 8,801.10 8,799.90 8,801.10 961.4K
12:04 8,801.10 8,803.10 8,801.10 8,802.80 3,293.2K
12:05 8,803.80 8,803.80 8,803.80 8,803.80 640.5K
12:06 8,804.30 8,804.30 8,803.40 8,803.40 211.3K
12:07 8,803.40 8,804.20 8,803.40 8,803.40 818.6K
12:08 8,804.10 8,804.10 8,802.30 8,802.30 608.1K
12:09 8,802.30 8,802.30 8,802.00 8,802.00 1,263.0K
12:10 8,801.50 8,801.50 8,801.50 8,801.50 1,290.3K
12:11 8,800.40 8,800.40 8,799.80 8,799.80 296.4K
12:12 8,799.80 8,799.80 8,798.60 8,798.60 1,101.5K
12:13 8,798.60 8,799.20 8,797.60 8,797.60 1,799.4K
12:14 8,797.60 8,797.80 8,796.10 8,797.80 1,316.5K
12:15 8,797.80 8,799.20 8,797.40 8,799.20 1,359.8K
12:16 8,799.20 8,801.70 8,799.20 8,801.00 1,170.7K
12:17 8,800.60 8,800.60 8,800.40 8,800.40 1,866.3K
12:18 8,799.70 8,799.70 8,797.60 8,797.60 1,830.6K
12:19 8,797.00 8,797.00 8,796.60 8,796.60 1,825.4K
12:20 8,796.60 8,799.10 8,796.60 8,799.10 1,838.4K
12:21 8,799.10 8,799.10 8,797.80 8,797.80 1,247.1K
12:22 8,797.00 8,798.10 8,797.00 8,798.10 1,187.6K
12:23 8,798.10 8,798.40 8,798.10 8,798.40 1,167.0K
12:24 8,797.80 8,798.20 8,797.80 8,798.20 1,253.0K
12:25 8,797.30 8,797.30 8,797.20 8,797.20 1,639.4K
12:26 8,798.10 8,798.60 8,798.10 8,798.60 1,389.9K
12:27 8,798.10 8,798.90 8,798.10 8,798.90 1,187.4K
12:28 8,798.80 8,798.90 8,798.80 8,798.90 871.9K
12:29 8,798.90 8,799.40 8,798.90 8,799.00 730.2K
12:30 8,798.30 8,799.30 8,798.30 8,799.30 924.3K
12:31 8,800.70 8,801.00 8,800.70 8,801.00 951.2K
12:32 8,800.70 8,801.70 8,800.70 8,801.70 1,193.5K
12:33 8,802.40 8,804.10 8,802.40 8,804.10 496.6K
12:34 8,804.20 8,805.50 8,804.20 8,805.50 682.5K
12:35 8,805.90 8,805.90 8,805.50 8,805.50 1,194.8K
12:36 8,805.00 8,805.10 8,805.00 8,805.10 580.9K
12:37 8,804.90 8,806.40 8,804.90 8,806.40 444.1K
12:38 8,806.70 8,808.10 8,806.70 8,808.10 861.3K
12:39 8,807.80 8,807.80 8,806.30 8,806.30 962.5K
12:40 8,806.00 8,806.00 8,805.10 8,805.10 1,298.5K
12:41 8,805.50 8,805.50 8,805.40 8,805.40 598.3K
12:42 8,804.90 8,805.00 8,804.90 8,805.00 1,457.3K
12:43 8,806.00 8,806.00 8,805.60 8,805.60 576.4K
12:44 8,805.00 8,805.00 8,805.00 8,805.00 1,244.7K
12:45 8,805.70 8,807.40 8,805.70 8,807.40 1,272.9K
12:46 8,807.20 8,807.20 8,807.20 8,807.20 1,116.0K
12:47 8,807.00 8,807.00 8,806.70 8,806.70 648.0K
12:48 8,806.10 8,806.20 8,806.10 8,806.20 366.0K
12:49 8,806.10 8,806.10 8,805.90 8,805.90 400.8K
12:50 8,806.60 8,806.60 8,803.50 8,803.50 852.2K
12:51 8,805.20 8,805.20 8,805.10 8,805.10 701.8K
12:52 8,805.60 8,806.40 8,805.60 8,806.40 482.3K
12:53 8,806.30 8,806.30 8,805.40 8,805.40 873.6K
12:54 8,804.20 8,804.90 8,804.20 8,804.90 587.2K
12:55 8,806.00 8,806.80 8,806.00 8,806.80 880.7K
12:56 8,806.70 8,807.00 8,806.70 8,807.00 409.7K
12:57 8,807.50 8,808.40 8,807.50 8,808.40 869.1K
12:58 8,808.50 8,808.50 8,808.20 8,808.20 770.7K
12:59 8,807.60 8,807.90 8,807.60 8,807.90 584.7K
13:00 8,808.50 8,808.50 8,806.10 8,806.10 1,007.3K
13:01 8,805.90 8,805.90 8,805.60 8,805.60 727.1K
13:02 8,806.20 8,806.20 8,806.10 8,806.10 671.7K
13:03 8,806.40 8,806.40 8,806.20 8,806.20 602.6K
13:04 8,806.60 8,806.70 8,806.60 8,806.70 628.5K
13:05 8,807.60 8,808.20 8,807.60 8,808.20 945.9K
13:06 8,808.00 8,808.00 8,808.00 8,808.00 788.2K
13:07 8,807.50 8,807.50 8,807.30 8,807.30 560.8K
13:08 8,807.40 8,807.40 8,806.70 8,806.70 645.7K
13:09 8,806.20 8,806.70 8,806.20 8,806.70 1,810.2K
13:10 8,806.70 8,806.70 8,806.10 8,806.10 840.9K
13:11 8,806.40 8,806.40 8,806.40 8,806.40 753.2K
13:12 8,808.10 8,808.30 8,808.10 8,808.30 790.6K
13:13 8,808.10 8,808.40 8,808.10 8,808.40 414.1K
13:14 8,808.40 8,808.50 8,808.40 8,808.50 417.3K
13:15 8,808.50 8,808.50 8,808.40 8,808.40 419.1K
13:16 8,807.70 8,809.70 8,807.70 8,809.70 668.9K
13:17 8,809.00 8,809.00 8,808.60 8,808.60 658.4K
13:18 8,808.60 8,808.60 8,808.60 8,808.60 705.8K
13:19 8,809.20 8,809.90 8,809.20 8,809.90 520.0K
13:20 8,809.70 8,809.70 8,808.50 8,808.50 1,091.7K
13:21 8,808.40 8,808.40 8,808.00 8,808.00 864.3K
13:22 8,808.00 8,808.00 8,808.00 8,808.00 1,267.9K
13:23 8,809.30 8,809.50 8,809.30 8,809.50 430.9K
13:24 8,809.70 8,809.90 8,809.70 8,809.90 797.5K
13:25 8,810.30 8,811.30 8,810.30 8,811.30 910.6K
13:26 8,811.30 8,811.30 8,811.10 8,811.10 426.8K
13:27 8,811.80 8,811.80 8,811.80 8,811.80 434.7K
13:28 8,812.40 8,812.50 8,812.40 8,812.50 377.0K
13:29 8,812.40 8,812.70 8,812.40 8,812.70 604.4K
13:30 8,812.40 8,812.40 8,811.90 8,811.90 395.3K
13:31 8,811.80 8,811.80 8,811.20 8,811.20 366.5K
13:32 8,809.90 8,809.90 8,809.40 8,809.40 344.7K
13:33 8,811.20 8,811.20 8,810.80 8,810.80 511.0K
13:34 8,811.50 8,811.50 8,811.40 8,811.40 391.4K
13:35 8,811.10 8,811.40 8,811.10 8,811.40 592.0K
13:36 8,811.50 8,813.70 8,811.50 8,813.70 522.2K
13:37 8,814.30 8,814.30 8,814.20 8,814.20 566.5K
13:38 8,814.80 8,815.20 8,814.80 8,815.20 8,610.6K
13:39 8,814.70 8,815.00 8,814.70 8,815.00 1,316.9K
13:40 8,814.70 8,815.50 8,814.70 8,815.50 621.2K
13:41 8,815.50 8,815.50 8,815.30 8,815.30 651.3K
13:42 8,816.70 8,816.70 8,816.00 8,816.00 871.8K
13:43 8,815.70 8,816.00 8,815.70 8,816.00 308.4K
13:44 8,815.90 8,815.90 8,815.60 8,815.60 1,199.8K
13:45 8,815.10 8,817.10 8,815.10 8,817.10 625.1K
13:46 8,817.40 8,818.80 8,817.40 8,818.80 911.7K
13:47 8,818.10 8,818.70 8,818.10 8,818.70 500.4K
13:48 8,818.90 8,819.80 8,818.90 8,819.80 523.0K
13:49 8,819.60 8,820.30 8,819.60 8,820.30 716.2K
13:50 8,819.30 8,819.30 8,819.10 8,819.10 585.6K
13:51 8,820.60 8,820.60 8,820.40 8,820.40 1,106.1K
13:52 8,819.80 8,820.70 8,819.80 8,820.70 1,064.4K
13:53 8,820.70 8,820.70 8,820.40 8,820.40 973.5K
13:54 8,821.70 8,821.70 8,821.50 8,821.50 613.1K
13:55 8,821.60 8,821.80 8,821.60 8,821.80 450.3K
13:56 8,823.50 8,823.80 8,823.50 8,823.80 1,447.8K
13:57 8,823.50 8,823.60 8,823.50 8,823.60 1,188.7K
13:58 8,822.40 8,822.40 8,822.40 8,822.40 511.0K
13:59 8,822.60 8,823.10 8,822.60 8,823.10 620.7K
14:00 8,823.40 8,823.40 8,822.30 8,822.30 1,295.0K
14:01 8,822.60 8,823.50 8,822.60 8,823.50 2,073.8K
14:02 8,823.60 8,823.60 8,823.40 8,823.40 707.7K
14:03 8,824.60 8,824.60 8,824.50 8,824.50 666.3K
14:04 8,825.00 8,825.30 8,825.00 8,825.30 685.9K
14:05 8,825.20 8,825.20 8,825.20 8,825.20 1,230.7K
14:06 8,824.70 8,825.70 8,824.70 8,825.70 1,023.1K
14:07 8,827.30 8,827.30 8,827.30 8,827.30 746.1K
14:08 8,827.60 8,827.60 8,826.90 8,826.90 727.7K
14:09 8,828.30 8,828.30 8,827.20 8,827.20 973.7K
14:10 8,827.00 8,827.00 8,826.90 8,826.90 1,087.1K
14:11 8,826.40 8,826.40 8,826.20 8,826.20 1,570.8K
14:12 8,826.40 8,828.20 8,826.40 8,828.20 612.4K
14:13 8,828.40 8,828.40 8,827.60 8,827.60 548.6K
14:14 8,827.30 8,827.30 8,826.20 8,826.20 575.9K
14:15 8,825.80 8,825.80 8,825.30 8,825.30 462.2K
14:16 8,826.70 8,826.70 8,826.70 8,826.70 766.9K
14:17 8,827.10 8,827.30 8,827.10 8,827.30 378.5K
14:18 8,826.90 8,826.90 8,826.40 8,826.40 330.9K
14:19 8,824.70 8,824.70 8,824.10 8,824.10 1,108.7K
14:20 8,823.80 8,823.80 8,823.30 8,823.30 593.0K
14:21 8,823.70 8,823.70 8,823.40 8,823.40 665.7K
14:22 8,823.10 8,823.10 8,821.30 8,821.30 1,366.9K
14:23 8,821.50 8,821.50 8,821.30 8,821.30 619.7K
14:24 8,821.20 8,821.30 8,821.20 8,821.30 295.8K
14:25 8,821.80 8,822.20 8,821.80 8,822.20 510.8K
14:26 8,822.50 8,822.50 8,822.20 8,822.20 1,024.9K
14:27 8,821.20 8,821.50 8,821.20 8,821.50 525.9K
14:28 8,821.20 8,821.20 8,820.40 8,820.40 680.7K
14:29 8,819.70 8,819.70 8,818.90 8,818.90 495.7K
14:30 8,818.70 8,818.70 8,818.20 8,818.20 723.4K
14:31 8,816.80 8,816.80 8,815.70 8,815.70 959.9K
14:32 8,816.70 8,816.70 8,816.20 8,816.20 500.5K
14:33 8,816.50 8,818.20 8,816.50 8,818.20 559.6K
14:34 8,818.80 8,818.80 8,818.10 8,818.10 578.9K
14:35 8,818.80 8,818.90 8,818.80 8,818.90 980.8K
14:36 8,818.80 8,819.10 8,818.80 8,819.10 1,364.9K
14:37 8,819.40 8,819.40 8,819.20 8,819.20 1,590.0K
14:38 8,819.20 8,819.20 8,818.80 8,818.80 453.9K
14:39 8,819.30 8,819.30 8,819.30 8,819.30 590.3K
14:40 8,819.60 8,819.90 8,819.60 8,819.90 624.0K
14:41 8,820.20 8,820.20 8,819.90 8,819.90 1,197.7K
14:42 8,819.50 8,819.50 8,817.40 8,817.40 478.6K
14:43 8,815.50 8,815.50 8,815.10 8,815.10 614.3K
14:44 8,815.30 8,815.30 8,814.80 8,814.80 1,353.9K
14:45 8,814.80 8,815.30 8,814.80 8,815.30 910.3K
14:46 8,816.20 8,817.20 8,816.20 8,817.20 636.9K
14:47 8,817.70 8,817.70 8,817.00 8,817.00 639.0K
14:48 8,817.90 8,817.90 8,817.20 8,817.20 742.7K
14:49 8,816.40 8,816.40 8,816.10 8,816.10 991.9K
14:50 8,816.10 8,816.90 8,816.10 8,816.90 767.1K
14:51 8,816.50 8,816.50 8,816.30 8,816.30 1,024.9K
14:52 8,815.50 8,815.50 8,813.70 8,813.70 744.1K
14:53 8,813.60 8,813.60 8,813.50 8,813.50 710.7K
14:54 8,813.40 8,813.40 8,812.80 8,812.80 1,052.8K
14:55 8,813.60 8,813.60 8,813.30 8,813.30 884.2K
14:56 8,813.50 8,813.80 8,813.50 8,813.80 828.4K
14:57 8,813.40 8,813.40 8,811.60 8,811.60 550.0K
14:58 8,811.60 8,811.60 8,811.00 8,811.00 813.4K
14:59 8,811.80 8,811.80 8,811.40 8,811.40 1,151.5K
15:00 8,811.60 8,811.60 8,811.40 8,811.40 832.4K
15:01 8,811.10 8,811.10 8,810.80 8,810.80 854.1K
15:02 8,810.10 8,810.10 8,809.00 8,809.00 628.7K
15:03 8,810.50 8,812.90 8,810.50 8,812.90 904.2K
15:04 8,812.40 8,812.40 8,812.00 8,812.00 796.6K
15:05 8,812.00 8,812.00 8,811.40 8,811.40 750.9K
15:06 8,811.60 8,811.80 8,811.60 8,811.80 943.3K
15:07 8,811.40 8,811.40 8,810.60 8,810.60 872.1K
15:08 8,809.30 8,809.30 8,809.20 8,809.20 741.3K
15:09 8,809.90 8,812.00 8,809.90 8,812.00 2,018.6K
15:10 8,811.70 8,812.40 8,811.70 8,812.40 2,317.1K
15:11 8,811.50 8,811.50 8,811.40 8,811.40 912.9K
15:12 8,811.40 8,811.40 8,811.00 8,811.00 888.4K
15:13 8,810.50 8,810.50 8,810.40 8,810.40 1,193.6K
15:14 8,810.50 8,810.50 8,808.90 8,808.90 829.2K
15:15 8,810.50 8,810.70 8,810.50 8,810.70 1,688.9K
15:16 8,811.20 8,811.20 8,811.20 8,811.20 879.6K
15:17 8,810.70 8,810.70 8,810.60 8,810.60 1,305.5K
15:18 8,810.00 8,810.40 8,810.00 8,810.40 778.7K
15:19 8,810.70 8,810.70 8,809.30 8,809.30 1,269.5K
15:20 8,809.40 8,809.40 8,808.40 8,808.40 1,265.3K
15:21 8,809.00 8,809.70 8,809.00 8,809.70 1,477.7K
15:22 8,808.80 8,808.80 8,808.50 8,808.50 1,550.3K
15:23 8,808.20 8,808.20 8,807.20 8,807.20 1,848.9K
15:24 8,806.30 8,807.80 8,806.30 8,807.80 1,307.1K
15:25 8,807.50 8,807.50 8,806.80 8,806.80 1,190.7K
15:26 8,807.50 8,808.50 8,807.50 8,808.50 779.3K
15:27 8,808.70 8,808.70 8,808.30 8,808.30 1,127.1K
15:28 8,808.30 8,808.60 8,808.30 8,808.60 1,413.6K
15:29 8,809.40 8,809.40 8,809.00 8,809.00 1,387.8K
15:30 8,810.00 8,810.00 8,808.90 8,808.90 2,428.2K
15:31 8,808.20 8,809.10 8,808.20 8,809.10 1,278.8K
15:32 8,809.10 8,809.90 8,809.10 8,809.90 1,513.2K
15:33 8,809.50 8,809.70 8,809.50 8,809.70 1,802.9K
15:34 8,809.80 8,810.90 8,809.80 8,810.90 907.3K
15:35 8,810.20 8,810.20 8,809.70 8,809.70 1,521.1K
15:36 8,810.10 8,810.10 8,808.90 8,808.90 1,408.2K
15:37 8,811.10 8,811.10 8,810.60 8,810.60 1,448.6K
15:38 8,809.90 8,809.90 8,809.60 8,809.60 1,546.7K
15:39 8,809.40 8,809.80 8,809.40 8,809.80 1,584.5K
15:40 8,810.10 8,810.30 8,810.10 8,810.30 1,964.7K
15:41 8,810.30 8,810.30 8,809.70 8,809.70 1,643.8K
15:42 8,810.00 8,810.00 8,809.40 8,809.40 1,671.6K
15:43 8,809.20 8,809.20 8,808.80 8,808.80 1,933.1K
15:44 8,808.20 8,808.30 8,808.20 8,808.30 2,471.9K
15:45 8,808.30 8,808.30 8,808.20 8,808.20 1,374.2K
15:46 8,808.60 8,808.90 8,808.60 8,808.90 1,790.4K
15:47 8,809.10 8,809.10 8,809.00 8,809.00 1,318.8K
15:48 8,808.30 8,808.40 8,808.30 8,808.40 1,978.7K
15:49 8,807.60 8,807.80 8,807.60 8,807.80 2,253.0K
15:50 8,808.40 8,809.30 8,808.40 8,809.30 2,182.8K
15:51 8,808.10 8,808.90 8,808.10 8,808.90 1,409.1K
15:52 8,807.30 8,807.40 8,807.30 8,807.40 1,459.6K
15:53 8,806.30 8,806.30 8,806.20 8,806.20 3,520.8K
15:54 8,806.20 8,806.20 8,806.20 8,806.20 1,589.2K
15:55 8,805.90 8,805.90 8,805.00 8,805.00 2,362.8K
15:56 8,805.20 8,805.20 8,804.90 8,804.90 1,705.8K
15:57 8,806.20 8,806.20 8,806.10 8,806.10 2,570.6K
15:58 8,807.20 8,807.20 8,806.50 8,806.50 2,750.1K
15:59 8,805.30 8,807.70 8,805.30 8,807.70 4,737.3K
16:00 8,808.50 8,808.50 8,808.20 8,808.20 540.2K
16:01 8,808.20 8,808.20 8,808.20 8,808.20 0.0K
16:02 8,808.20 8,808.20 8,808.20 8,808.20 0.0K
16:03 8,808.20 8,808.20 8,808.20 8,808.20 0.0K
16:04 8,808.20 8,808.20 8,808.20 8,808.20 0.0K
16:05 8,808.20 8,808.20 8,808.20 8,808.20 0.0K
16:06 8,808.20 8,808.20 8,808.20 8,808.20 0.0K
16:07 8,808.20 8,808.20 8,808.20 8,808.20 0.0K
16:08 8,808.20 8,808.20 8,808.20 8,808.20 0.0K
16:09 8,808.20 8,808.20 8,808.20 8,808.20 0.0K
16:10 8,808.20 8,810.90 8,808.20 8,810.90 142,910.1K
16:11 8,810.90 8,810.90 8,810.90 8,810.90 1,571.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 8,773.00 8,795.60 8,746.30 8,787.70 832.8M
2025-09-25 8,764.50 8,793.60 8,737.90 8,773.00 738.7M
2025-09-24 8,845.90 8,845.90 8,744.30 8,764.50 707.7M
2025-09-23 8,810.90 8,877.10 8,810.00 8,845.90 740.1M
2025-09-22 8,773.50 8,846.00 8,773.50 8,810.90 610.2M
2025-09-19 8,745.20 8,821.00 8,745.20 8,773.50 2,579.2M
2025-09-18 8,818.50 8,818.50 8,737.50 8,745.20 762.8M
2025-09-17 8,877.70 8,877.70 8,803.50 8,818.50 660.5M
2025-09-16 8,853.00 8,888.00 8,853.00 8,877.70 644.7M
2025-09-15 8,864.90 8,864.90 8,794.00 8,853.00 616.7M
2025-09-12 8,805.00 8,887.60 8,805.00 8,864.90 633.8M
2025-09-11 8,830.40 8,830.40 8,782.60 8,805.00 773.2M
2025-09-10 8,803.50 8,837.40 8,790.40 8,830.40 809.8M
2025-09-09 8,849.60 8,849.60 8,783.40 8,803.50 690.4M
2025-09-08 8,871.20 8,871.20 8,826.90 8,849.60 592.5M
2025-09-05 8,826.50 8,880.70 8,826.50 8,871.20 627.1M
2025-09-04 8,738.80 8,831.70 8,738.80 8,826.50 706.5M
2025-09-03 8,900.60 8,900.60 8,731.30 8,738.80 784.8M
2025-09-02 8,927.70 8,928.00 8,891.20 8,900.60 553.3M
2025-09-01 8,973.10 8,973.10 8,907.00 8,927.70 618.1M
2025-08-29 8,980.00 8,991.00 8,948.00 8,973.10 1,014.7M
2025-08-28 8,960.50 8,980.00 8,948.20 8,980.00 897.3M
2025-08-27 8,935.60 8,965.00 8,935.20 8,960.50 907.8M
2025-08-26 8,972.40 8,984.90 8,917.60 8,935.60 1,056.4M
2025-08-25 8,967.40 9,054.50 8,965.90 8,972.40 747.2M
2025-08-22 9,019.10 9,025.50 8,967.40 8,967.40 817.7M
2025-08-21 8,918.00 9,019.10 8,918.00 9,019.10 852.5M
2025-08-20 8,896.20 8,950.50 8,857.80 8,918.00 777.4M
2025-08-19 8,959.30 8,959.30 8,887.30 8,896.20 644.2M
2025-08-18 8,938.60 8,963.00 8,912.20 8,959.30 571.3M
2025-08-15 8,871.00 8,938.60 8,863.60 8,938.60 622.2M
2025-08-14 8,827.10 8,899.10 8,827.10 8,873.80 709.3M
2025-08-13 8,880.80 8,890.50 8,815.30 8,827.10 641.8M
2025-08-12 8,844.80 8,885.70 8,828.80 8,880.80 682.1M
2025-08-11 8,817.20 8,852.30 8,815.20 8,844.80 656.8M
2025-08-08 8,831.40 8,831.40 8,790.30 8,807.10 648.5M
2025-08-07 8,840.90 8,844.90 8,818.70 8,831.40 614.0M
2025-08-06 8,770.40 8,848.80 8,770.40 8,843.70 606.5M
2025-08-05 8,663.70 8,774.10 8,663.70 8,770.40 601.8M
2025-08-04 8,662.00 8,666.70 8,630.90 8,663.70 501.2M
2025-08-01 8,742.80 8,742.80 8,650.90 8,662.00 574.8M
2025-07-31 8,756.40 8,756.40 8,701.30 8,742.80 726.9M
2025-07-30 8,704.60 8,773.00 8,688.20 8,756.40 691.7M
2025-07-29 8,697.70 8,704.60 8,643.50 8,704.60 631.6M
2025-07-28 8,667.00 8,704.90 8,667.00 8,697.70 696.4M
2025-07-25 8,709.40 8,709.40 8,658.20 8,666.90 588.2M
2025-07-24 8,737.20 8,759.90 8,698.50 8,709.40 801.3M
2025-07-23 8,677.20 8,748.60 8,677.20 8,737.20 704.9M
2025-07-22 8,668.20 8,714.60 8,652.60 8,677.20 690.8M
2025-07-21 8,757.10 8,757.10 8,648.40 8,668.20 538.1M
2025-07-18 8,639.00 8,776.40 8,639.00 8,757.20 717.8M
2025-07-17 8,561.80 8,641.30 8,561.80 8,639.00 739.2M
2025-07-16 8,630.30 8,630.30 8,544.70 8,561.80 529.2M
2025-07-15 8,570.40 8,632.80 8,570.40 8,630.30 556.9M
2025-07-14 8,580.10 8,593.60 8,558.30 8,570.40 526.9M
2025-07-11 8,589.20 8,619.80 8,568.20 8,580.10 565.2M
2025-07-10 8,538.60 8,610.80 8,538.60 8,589.20 536.8M
2025-07-09 8,590.70 8,590.70 8,531.40 8,538.60 625.9M
2025-07-08 8,589.10 8,610.00 8,550.20 8,590.70 646.5M
2025-07-07 8,603.00 8,617.00 8,572.10 8,589.30 500.9M
2025-07-04 8,595.80 8,616.80 8,589.50 8,603.00 497.1M
2025-07-03 8,597.50 8,623.60 8,543.20 8,595.80 721.6M
2025-07-02 8,541.10 8,613.00 8,536.70 8,597.70 758.4M
2025-07-01 8,542.30 8,576.00 8,541.10 8,541.10 686.5M
2025-06-30 8,514.20 8,576.70 8,514.20 8,542.30 822.4M
2025-06-27 8,551.10 8,605.70 8,514.20 8,514.20 819.6M
2025-06-26 8,559.20 8,560.40 8,533.00 8,550.80 704.1M
2025-06-25 8,555.50 8,577.30 8,547.20 8,559.20 645.7M
2025-06-24 8,474.90 8,574.00 8,474.90 8,555.50 685.4M
2025-06-23 8,505.50 8,505.50 8,421.10 8,474.90 619.8M
2025-06-20 8,523.70 8,526.50 8,462.70 8,505.50 1,873.1M
2025-06-19 8,531.20 8,540.30 8,504.70 8,523.70 755.5M
2025-06-18 8,541.30 8,553.00 8,520.00 8,531.20 699.8M
2025-06-17 8,548.40 8,566.80 8,525.00 8,541.30 706.5M
2025-06-16 8,547.40 8,579.10 8,538.60 8,548.40 755.3M
2025-06-13 8,565.10 8,577.40 8,525.40 8,547.40 774.6M
2025-06-12 8,592.10 8,617.80 8,565.10 8,565.10 960.1M
2025-06-11 8,587.20 8,639.10 8,587.20 8,592.10 726.5M
2025-06-10 8,515.70 8,592.00 8,515.70 8,587.20 750.9M
2025-06-06 8,538.90 8,555.60 8,515.70 8,515.70 588.3M
2025-06-05 8,541.80 8,567.30 8,526.90 8,538.90 694.4M
2025-06-04 8,466.70 8,546.50 8,466.70 8,541.80 768.8M
2025-06-03 8,414.10 8,479.50 8,414.10 8,466.70 692.3M
2025-06-02 8,434.70 8,435.50 8,401.10 8,414.10 581.6M
2025-05-30 8,409.80 8,439.80 8,380.30 8,434.70 2,254.7M
2025-05-29 8,396.90 8,427.30 8,392.10 8,409.80 635.0M
2025-05-28 8,405.70 8,453.00 8,392.40 8,396.90 628.5M
2025-05-27 8,361.00 8,407.60 8,355.90 8,407.60 540.1M
2025-05-26 8,360.70 8,369.30 8,345.50 8,361.00 502.9M
2025-05-23 8,348.70 8,380.60 8,339.60 8,360.90 552.5M
2025-05-22 8,386.80 8,386.80 8,311.40 8,348.70 626.9M
2025-05-21 8,343.30 8,422.90 8,343.30 8,386.80 648.0M
2025-05-20 8,295.10 8,364.50 8,295.10 8,343.30 641.0M
2025-05-19 8,343.70 8,344.80 8,284.00 8,295.10 626.3M
2025-05-16 8,297.50 8,398.20 8,297.50 8,343.70 762.7M
2025-05-15 8,279.60 8,303.10 8,257.40 8,297.50 753.0M
2025-05-14 8,269.00 8,279.60 8,247.00 8,279.60 732.5M
2025-05-13 8,233.50 8,314.00 8,233.50 8,269.00 924.4M
2025-05-12 8,231.20 8,279.30 8,231.20 8,233.50 661.8M
2025-05-09 8,191.70 8,242.90 8,183.30 8,231.20 802.0M
2025-05-08 8,178.30 8,211.20 8,154.80 8,191.70 763.1M
2025-05-07 8,151.40 8,191.40 8,151.40 8,178.30 886.6M
2025-05-06 8,157.70 8,168.90 8,138.40 8,151.40 609.6M
2025-05-05 8,238.00 8,240.50 8,157.70 8,157.80 637.0M
2025-05-02 8,145.60 8,239.60 8,129.80 8,238.00 772.2M
2025-05-01 8,126.20 8,152.50 8,109.70 8,145.60 676.7M
2025-04-30 8,070.60 8,126.20 8,069.10 8,126.20 889.5M
2025-04-29 7,997.10 8,076.70 7,997.10 8,070.60 710.8M
2025-04-28 7,968.20 8,051.80 7,968.20 7,997.10 769.0M
2025-04-24 7,920.50 7,983.80 7,920.50 7,968.20 639.1M
2025-04-23 7,816.70 7,961.80 7,816.70 7,920.50 1,008.2M
2025-04-22 7,819.10 7,822.40 7,745.10 7,816.70 653.9M
2025-04-17 7,758.90 7,819.10 7,757.40 7,819.10 679.5M
2025-04-16 7,761.70 7,791.40 7,747.50 7,758.90 730.5M
2025-04-15 7,748.60 7,798.70 7,743.60 7,761.70 676.7M
2025-04-14 7,646.50 7,764.10 7,646.50 7,748.60 661.2M
2025-04-11 7,709.60 7,709.60 7,524.50 7,646.50 834.8M
2025-04-10 7,375.00 7,842.90 7,375.00 7,709.60 1,010.1M
2025-04-09 7,510.00 7,510.00 7,349.00 7,375.00 939.8M
2025-04-08 7,343.30 7,510.00 7,343.30 7,510.00 1,017.1M
2025-04-07 7,667.80 7,667.80 7,169.20 7,343.30 1,507.2M
2025-04-04 7,859.70 7,859.70 7,664.20 7,667.80 960.9M
2025-04-03 7,934.50 7,934.50 7,768.00 7,859.70 800.6M
2025-04-02 7,925.20 7,978.40 7,925.20 7,934.50 649.3M
2025-04-01 7,843.40 7,925.20 7,843.40 7,925.20 632.7M
2025-03-31 7,982.00 7,982.00 7,843.00 7,843.40 812.6M
2025-03-28 7,969.00 8,001.00 7,941.50 7,982.00 600.3M
2025-03-27 7,999.00 7,999.00 7,936.20 7,969.00 715.8M
2025-03-26 7,942.50 8,014.90 7,942.50 7,999.00 710.6M
2025-03-25 7,936.90 7,994.00 7,936.90 7,942.50 651.4M
2025-03-24 7,931.20 7,939.20 7,899.50 7,936.90 633.3M
2025-03-21 7,918.90 7,962.60 7,905.10 7,931.20 2,217.5M
2025-03-20 7,828.30 7,931.20 7,828.30 7,918.90 1,030.2M
2025-03-19 7,860.40 7,868.50 7,808.80 7,828.30 756.8M
2025-03-18 7,854.10 7,922.90 7,850.00 7,860.40 700.5M
2025-03-17 7,792.30 7,858.50 7,792.30 7,854.10 648.3M
2025-03-14 7,749.10 7,795.30 7,740.10 7,789.70 710.1M
2025-03-13 7,786.20 7,821.10 7,746.40 7,749.10 821.8M
2025-03-12 7,890.10 7,890.10 7,733.50 7,786.20 952.2M
2025-03-11 7,962.30 7,962.30 7,818.30 7,890.10 1,149.1M
2025-03-10 7,948.20 7,978.60 7,948.10 7,962.30 555.9M
2025-03-07 8,094.70 8,094.70 7,946.40 7,948.20 672.9M
2025-03-06 8,141.10 8,179.70 8,076.40 8,094.70 732.1M
2025-03-05 8,198.10 8,198.10 8,096.00 8,141.10 736.5M
2025-03-04 8,245.70 8,245.70 8,150.20 8,198.10 706.0M
2025-03-03 8,172.40 8,251.90 8,172.40 8,245.70 707.2M
2025-02-28 8,268.20 8,268.20 8,155.50 8,172.40 1,960.9M
2025-02-27 8,240.70 8,300.00 8,240.70 8,268.20 694.1M
2025-02-26 8,251.90 8,251.90 8,210.10 8,240.70 694.7M
2025-02-25 8,308.20 8,308.20 8,227.60 8,251.90 754.1M
2025-02-24 8,296.20 8,310.00 8,216.30 8,308.20 762.7M
2025-02-21 8,322.80 8,354.00 8,289.70 8,296.20 698.4M
2025-02-20 8,419.20 8,419.20 8,287.80 8,322.80 893.6M
2025-02-19 8,481.00 8,482.00 8,389.40 8,419.20 757.3M
2025-02-18 8,537.10 8,544.70 8,468.70 8,481.00 631.3M
2025-02-17 8,555.80 8,555.80 8,480.20 8,537.10 659.4M
2025-02-14 8,540.00 8,615.20 8,540.00 8,555.80 750.9M
2025-02-13 8,535.30 8,575.20 8,534.60 8,540.00 776.0M
2025-02-12 8,484.00 8,535.30 8,469.70 8,535.30 683.6M
2025-02-11 8,482.80 8,515.30 8,480.60 8,484.00 670.1M
2025-02-10 8,511.40 8,511.40 8,445.30 8,482.80 477.7M
2025-02-07 8,520.70 8,532.60 8,498.70 8,511.40 485.0M
2025-02-06 8,416.90 8,523.20 8,416.90 8,520.70 616.8M
2025-02-05 8,374.00 8,441.20 8,374.00 8,416.90 618.2M
2025-02-04 8,379.40 8,446.80 8,374.00 8,374.00 565.5M
2025-02-03 8,532.30 8,532.30 8,353.90 8,379.40 598.2M
2025-01-31 8,493.70 8,566.90 8,493.70 8,532.30 738.3M
2025-01-30 8,447.00 8,515.70 8,444.10 8,493.70 600.9M
2025-01-29 8,401.40 8,481.60 8,396.40 8,447.00 589.1M
2025-01-28 8,408.90 8,427.10 8,386.50 8,399.10 607.9M
2025-01-24 8,378.70 8,421.10 8,378.70 8,408.90 434.7M
2025-01-23 8,429.80 8,429.80 8,366.00 8,378.70 543.7M
2025-01-22 8,402.40 8,455.60 8,396.30 8,429.80 558.0M
2025-01-21 8,347.40 8,453.30 8,347.40 8,402.40 502.8M
2025-01-20 8,310.40 8,356.40 8,310.40 8,347.40 470.5M
2025-01-17 8,327.00 8,346.80 8,303.00 8,310.40 525.9M
2025-01-16 8,213.30 8,345.60 8,213.30 8,327.00 527.2M
2025-01-15 8,231.00 8,263.50 8,212.90 8,213.30 502.7M
2025-01-14 8,191.90 8,253.80 8,191.90 8,231.00 525.5M
2025-01-13 8,294.10 8,294.10 8,160.70 8,191.90 523.2M
2025-01-10 8,329.20 8,356.20 8,262.20 8,294.10 525.9M
2025-01-09 8,349.10 8,349.10 8,291.90 8,329.20 561.9M
2025-01-08 8,285.10 8,370.70 8,262.30 8,349.10 488.8M
2025-01-07 8,257.40 8,297.60 8,257.40 8,285.10 424.3M
2025-01-06 8,250.50 8,292.30 8,242.40 8,257.40 452.4M
2025-01-03 8,201.20 8,263.90 8,200.20 8,250.50 329.1M
2025-01-02 8,159.10 8,204.20 8,146.60 8,201.20 304.4M