S

AXTX
🏛️ 호주 →
4,232.70
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:59 4,307.30 4,307.30 4,270.90 4,270.90 971.7K
10:00 4,280.30 4,280.30 4,268.20 4,268.20 800.5K
10:01 4,265.80 4,265.80 4,260.40 4,260.40 184.5K
10:02 4,262.10 4,262.10 4,258.00 4,258.00 311.3K
10:03 4,257.90 4,261.00 4,257.90 4,261.00 401.5K
10:04 4,262.00 4,262.00 4,262.00 4,262.00 100.3K
10:05 4,262.00 4,262.00 4,260.40 4,260.40 61.9K
10:06 4,258.40 4,260.20 4,258.40 4,260.20 62.5K
10:07 4,257.50 4,258.00 4,257.50 4,258.00 282.6K
10:08 4,259.10 4,260.90 4,259.10 4,260.90 31.3K
10:09 4,259.60 4,259.60 4,256.00 4,256.00 44.6K
10:10 4,253.70 4,256.10 4,253.70 4,256.10 99.9K
10:11 4,257.30 4,257.30 4,254.70 4,254.70 49.8K
10:12 4,252.60 4,253.90 4,252.60 4,253.90 155.4K
10:13 4,254.90 4,254.90 4,253.60 4,253.60 63.5K
10:14 4,251.80 4,252.60 4,251.80 4,252.60 112.6K
10:15 4,251.00 4,251.00 4,250.40 4,250.40 1,324.4K
10:16 4,248.40 4,249.20 4,248.40 4,249.20 402.2K
10:17 4,249.30 4,249.30 4,247.90 4,247.90 204.4K
10:18 4,250.50 4,253.10 4,250.50 4,253.10 170.7K
10:19 4,253.00 4,253.00 4,252.60 4,252.60 94.6K
10:20 4,252.00 4,252.20 4,252.00 4,252.20 1,562.6K
10:21 4,251.40 4,251.40 4,250.00 4,250.00 290.3K
10:22 4,251.90 4,253.50 4,251.90 4,253.50 49.0K
10:23 4,252.90 4,252.90 4,252.90 4,252.90 113.0K
10:24 4,252.60 4,254.10 4,252.60 4,254.10 574.5K
10:25 4,253.30 4,253.40 4,253.30 4,253.40 345.6K
10:26 4,253.60 4,254.40 4,253.60 4,254.40 129.2K
10:27 4,253.70 4,254.40 4,253.70 4,254.40 59.5K
10:28 4,254.60 4,256.40 4,254.60 4,256.40 194.4K
10:29 4,258.00 4,258.00 4,256.90 4,256.90 212.1K
10:30 4,257.80 4,260.40 4,257.80 4,260.40 202.5K
10:31 4,261.30 4,262.70 4,261.30 4,262.70 36.9K
10:32 4,263.10 4,263.10 4,262.00 4,262.00 222.7K
10:33 4,263.30 4,263.30 4,262.10 4,262.10 63.3K
10:34 4,263.50 4,263.50 4,263.30 4,263.30 135.9K
10:35 4,263.00 4,263.50 4,263.00 4,263.50 187.0K
10:36 4,262.90 4,262.90 4,260.60 4,260.60 53.8K
10:37 4,260.50 4,260.50 4,260.00 4,260.00 14.7K
10:38 4,261.10 4,262.10 4,261.10 4,262.10 46.8K
10:39 4,262.10 4,262.10 4,261.60 4,261.60 26.7K
10:40 4,261.90 4,262.10 4,261.90 4,262.10 41.8K
10:41 4,261.80 4,262.00 4,261.80 4,262.00 158.3K
10:42 4,262.40 4,262.80 4,262.40 4,262.80 96.9K
10:43 4,262.80 4,263.10 4,262.80 4,263.10 263.4K
10:44 4,263.50 4,263.50 4,263.40 4,263.40 77.6K
10:45 4,263.50 4,264.80 4,263.50 4,264.80 21.1K
10:46 4,265.10 4,265.40 4,265.10 4,265.40 16.0K
10:47 4,265.50 4,265.50 4,264.60 4,264.60 26.1K
10:48 4,262.10 4,262.10 4,261.20 4,261.20 160.4K
10:49 4,260.40 4,261.90 4,260.40 4,261.90 25.8K
10:50 4,262.20 4,262.20 4,262.20 4,262.20 47.5K
10:51 4,261.40 4,261.40 4,261.30 4,261.30 25.8K
10:52 4,260.40 4,260.40 4,259.10 4,259.10 145.5K
10:53 4,259.20 4,259.20 4,259.00 4,259.00 57.2K
10:54 4,257.00 4,257.10 4,257.00 4,257.10 160.1K
10:55 4,257.70 4,258.10 4,257.70 4,258.10 68.9K
10:56 4,258.20 4,258.80 4,258.20 4,258.80 30.9K
10:57 4,257.90 4,257.90 4,257.40 4,257.40 51.1K
10:58 4,259.10 4,259.90 4,259.10 4,259.90 17.5K
10:59 4,260.10 4,260.60 4,260.10 4,260.60 33.1K
11:00 4,260.00 4,260.00 4,259.00 4,259.00 23.5K
11:01 4,259.30 4,259.70 4,259.30 4,259.70 44.8K
11:02 4,259.50 4,259.50 4,258.50 4,258.50 70.2K
11:03 4,257.10 4,257.10 4,256.40 4,256.40 52.5K
11:04 4,256.10 4,256.20 4,256.10 4,256.20 144.6K
11:05 4,256.20 4,256.20 4,256.20 4,256.20 50.3K
11:06 4,256.70 4,256.80 4,256.70 4,256.80 20.4K
11:07 4,256.30 4,256.50 4,256.30 4,256.50 582.4K
11:08 4,255.50 4,255.50 4,254.30 4,254.30 33.8K
11:09 4,254.00 4,254.00 4,253.80 4,253.80 28.1K
11:10 4,253.40 4,253.40 4,252.40 4,252.40 52.2K
11:11 4,251.40 4,251.40 4,251.10 4,251.10 31.2K
11:12 4,251.20 4,251.20 4,251.00 4,251.00 47.8K
11:13 4,251.20 4,251.20 4,250.90 4,250.90 64.7K
11:14 4,251.30 4,252.40 4,251.30 4,252.40 62.3K
11:15 4,251.60 4,252.20 4,251.60 4,252.20 148.3K
11:16 4,252.30 4,252.60 4,252.30 4,252.60 39.2K
11:17 4,253.10 4,253.10 4,252.60 4,252.60 80.8K
11:18 4,252.90 4,253.80 4,252.90 4,253.80 139.3K
11:19 4,254.50 4,254.50 4,254.20 4,254.20 85.9K
11:20 4,253.50 4,253.50 4,253.50 4,253.50 153.1K
11:21 4,253.20 4,253.20 4,252.80 4,252.80 29.8K
11:22 4,252.50 4,252.50 4,252.00 4,252.00 71.6K
11:23 4,252.00 4,252.00 4,251.60 4,251.60 38.1K
11:24 4,251.70 4,251.70 4,251.60 4,251.60 20.9K
11:25 4,251.40 4,251.40 4,251.00 4,251.00 231.5K
11:26 4,251.20 4,251.30 4,251.20 4,251.30 44.6K
11:27 4,251.80 4,251.80 4,251.80 4,251.80 75.0K
11:28 4,253.20 4,253.20 4,253.20 4,253.20 23.0K
11:29 4,253.10 4,255.10 4,253.10 4,255.10 189.8K
11:30 4,255.90 4,255.90 4,253.80 4,253.80 118.3K
11:31 4,253.50 4,253.50 4,252.90 4,252.90 53.5K
11:32 4,252.40 4,252.40 4,251.50 4,251.50 66.1K
11:33 4,251.20 4,251.20 4,250.20 4,250.20 38.1K
11:34 4,249.60 4,249.60 4,248.90 4,248.90 155.3K
11:35 4,249.80 4,249.80 4,249.00 4,249.00 124.5K
11:36 4,249.60 4,249.90 4,249.60 4,249.90 79.3K
11:37 4,250.80 4,250.80 4,250.50 4,250.50 25.0K
11:38 4,249.80 4,249.80 4,247.80 4,247.80 41.3K
11:39 4,248.60 4,248.60 4,247.20 4,247.20 202.0K
11:40 4,247.20 4,247.20 4,246.20 4,246.20 130.7K
11:41 4,246.30 4,246.30 4,246.30 4,246.30 161.8K
11:42 4,247.10 4,247.10 4,247.10 4,247.10 233.1K
11:43 4,247.70 4,247.70 4,247.40 4,247.40 77.2K
11:44 4,247.60 4,247.60 4,247.60 4,247.60 63.0K
11:45 4,247.60 4,248.50 4,247.60 4,248.50 180.1K
11:46 4,249.10 4,249.10 4,248.90 4,248.90 93.0K
11:47 4,249.10 4,249.10 4,249.00 4,249.00 115.2K
11:48 4,249.10 4,249.10 4,247.90 4,247.90 165.6K
11:49 4,250.30 4,251.00 4,250.30 4,251.00 194.1K
11:50 4,253.10 4,254.60 4,253.10 4,254.60 40.5K
11:51 4,256.20 4,256.40 4,256.20 4,256.40 76.5K
11:52 4,256.20 4,256.20 4,255.70 4,255.70 1,511.4K
11:53 4,256.20 4,256.90 4,256.20 4,256.90 41.2K
11:54 4,257.30 4,257.30 4,256.60 4,256.60 60.8K
11:55 4,256.90 4,257.60 4,256.90 4,257.60 118.6K
11:56 4,255.70 4,255.70 4,255.30 4,255.30 68.1K
11:57 4,254.80 4,256.30 4,254.80 4,256.30 57.5K
11:58 4,255.90 4,255.90 4,255.10 4,255.10 24.7K
11:59 4,254.70 4,254.70 4,254.40 4,254.40 26.5K
12:00 4,254.80 4,254.80 4,252.70 4,252.70 0.0K
12:01 4,252.00 4,252.40 4,252.00 4,252.40 333.7K
12:02 4,252.20 4,252.20 4,249.30 4,249.30 43.3K
12:03 4,249.50 4,249.50 4,249.50 4,249.50 9.5K
12:04 4,250.30 4,251.20 4,250.30 4,251.20 12.5K
12:05 4,250.90 4,251.50 4,250.90 4,251.50 28.5K
12:06 4,250.90 4,250.90 4,249.30 4,249.30 26.3K
12:07 4,249.40 4,249.40 4,249.00 4,249.00 32.2K
12:08 4,250.20 4,250.70 4,250.20 4,250.70 35.7K
12:09 4,250.50 4,250.50 4,249.90 4,249.90 38.3K
12:10 4,249.30 4,249.50 4,249.30 4,249.50 206.4K
12:11 4,249.40 4,249.40 4,249.10 4,249.10 23.1K
12:12 4,249.00 4,249.90 4,249.00 4,249.90 11.4K
12:13 4,249.40 4,249.50 4,249.40 4,249.50 22.2K
12:14 4,248.50 4,248.50 4,247.50 4,247.50 43.6K
12:15 4,247.00 4,247.40 4,247.00 4,247.40 76.4K
12:16 4,248.00 4,248.00 4,247.90 4,247.90 24.8K
12:17 4,247.30 4,248.00 4,247.30 4,248.00 109.6K
12:18 4,247.70 4,248.00 4,247.70 4,248.00 170.9K
12:19 4,248.20 4,248.20 4,247.90 4,247.90 32.9K
12:20 4,247.80 4,247.80 4,246.80 4,246.80 59.6K
12:21 4,246.50 4,246.50 4,245.80 4,245.80 39.9K
12:22 4,244.50 4,244.80 4,244.50 4,244.80 110.9K
12:23 4,244.50 4,245.30 4,244.50 4,245.30 49.6K
12:24 4,246.10 4,247.40 4,246.10 4,247.40 26.0K
12:25 4,246.00 4,246.00 4,246.00 4,246.00 38.4K
12:26 4,245.30 4,245.80 4,245.30 4,245.80 54.7K
12:27 4,245.90 4,245.90 4,245.50 4,245.50 182.7K
12:28 4,246.10 4,246.10 4,245.80 4,245.80 48.4K
12:29 4,246.30 4,246.80 4,246.30 4,246.80 4,118.7K
12:30 4,246.90 4,247.40 4,246.90 4,247.40 54.6K
12:31 4,247.10 4,247.10 4,247.10 4,247.10 139.0K
12:32 4,246.30 4,246.30 4,246.10 4,246.10 143.1K
12:33 4,245.60 4,245.60 4,245.50 4,245.50 40.1K
12:34 4,246.50 4,246.90 4,246.50 4,246.90 74.6K
12:35 4,247.10 4,247.60 4,247.10 4,247.60 229.8K
12:36 4,248.70 4,249.00 4,248.70 4,249.00 98.2K
12:37 4,248.60 4,248.60 4,248.10 4,248.10 39.0K
12:38 4,247.70 4,248.20 4,247.70 4,248.20 108.2K
12:39 4,248.60 4,248.60 4,248.40 4,248.40 91.0K
12:40 4,248.40 4,248.40 4,248.30 4,248.30 73.8K
12:41 4,247.40 4,247.40 4,246.80 4,246.80 161.3K
12:42 4,246.50 4,247.70 4,246.50 4,247.70 118.3K
12:43 4,247.60 4,248.50 4,247.60 4,248.50 1,072.1K
12:44 4,249.20 4,249.20 4,249.00 4,249.00 35.8K
12:45 4,248.70 4,249.10 4,248.70 4,249.10 96.4K
12:46 4,247.90 4,248.00 4,247.90 4,248.00 278.8K
12:47 4,247.90 4,249.40 4,247.90 4,249.40 169.6K
12:48 4,250.00 4,250.00 4,250.00 4,250.00 72.8K
12:49 4,249.20 4,249.20 4,249.00 4,249.00 34.8K
12:50 4,248.70 4,248.70 4,248.70 4,248.70 98.0K
12:51 4,248.40 4,248.40 4,247.50 4,247.50 198.6K
12:52 4,247.20 4,248.40 4,247.20 4,248.40 286.0K
12:53 4,249.00 4,249.00 4,249.00 4,249.00 15.0K
12:54 4,249.20 4,249.20 4,248.60 4,248.60 32.2K
12:55 4,248.50 4,248.70 4,248.50 4,248.70 28.3K
12:56 4,248.60 4,248.60 4,247.20 4,247.20 780.3K
12:57 4,246.20 4,246.90 4,246.20 4,246.90 36.7K
12:58 4,246.80 4,246.80 4,245.70 4,245.70 82.2K
12:59 4,246.00 4,246.30 4,246.00 4,246.30 51.1K
13:00 4,246.40 4,246.40 4,246.20 4,246.20 74.5K
13:01 4,246.80 4,248.50 4,246.80 4,248.50 223.1K
13:02 4,248.10 4,248.40 4,248.10 4,248.40 43.0K
13:03 4,247.90 4,248.00 4,247.90 4,248.00 160.6K
13:04 4,248.20 4,248.60 4,248.20 4,248.60 58.5K
13:05 4,248.30 4,249.10 4,248.30 4,249.10 68.8K
13:06 4,249.80 4,249.90 4,249.80 4,249.90 92.1K
13:07 4,249.60 4,249.90 4,249.60 4,249.90 70.0K
13:08 4,249.40 4,249.40 4,249.20 4,249.20 59.0K
13:09 4,249.10 4,249.10 4,249.00 4,249.00 139.2K
13:10 4,248.00 4,248.50 4,248.00 4,248.50 47.2K
13:11 4,248.60 4,248.60 4,248.40 4,248.40 90.4K
13:12 4,248.40 4,248.60 4,248.40 4,248.60 109.9K
13:13 4,248.40 4,248.60 4,248.40 4,248.60 48.2K
13:14 4,248.50 4,248.50 4,248.40 4,248.40 44.2K
13:15 4,248.70 4,249.10 4,248.70 4,249.10 185.0K
13:16 4,249.20 4,249.50 4,249.20 4,249.50 49.2K
13:17 4,249.30 4,249.30 4,248.00 4,248.00 105.3K
13:18 4,247.70 4,247.80 4,247.70 4,247.80 19.0K
13:19 4,248.10 4,248.10 4,248.10 4,248.10 26.6K
13:20 4,247.40 4,247.60 4,247.40 4,247.60 18.3K
13:21 4,247.30 4,247.70 4,247.30 4,247.70 23.7K
13:22 4,247.40 4,248.00 4,247.40 4,248.00 23.8K
13:23 4,246.80 4,246.80 4,246.30 4,246.30 43.9K
13:24 4,246.00 4,247.10 4,246.00 4,247.10 25.8K
13:25 4,246.70 4,246.70 4,246.40 4,246.40 56.6K
13:26 4,246.60 4,246.60 4,246.30 4,246.30 22.9K
13:27 4,246.90 4,247.40 4,246.90 4,247.40 27.2K
13:28 4,248.80 4,250.00 4,248.80 4,250.00 73.0K
13:29 4,250.50 4,250.50 4,250.10 4,250.10 52.4K
13:30 4,249.90 4,249.90 4,249.50 4,249.50 159.8K
13:31 4,248.80 4,249.20 4,248.80 4,249.20 109.5K
13:32 4,249.00 4,249.00 4,248.20 4,248.20 90.2K
13:33 4,248.40 4,248.70 4,248.40 4,248.70 15.3K
13:34 4,248.80 4,249.50 4,248.80 4,249.50 25.9K
13:35 4,249.90 4,249.90 4,249.90 4,249.90 62.1K
13:36 4,249.70 4,251.50 4,249.70 4,251.50 105.0K
13:37 4,251.40 4,251.40 4,251.20 4,251.20 38.2K
13:38 4,251.10 4,251.10 4,250.90 4,250.90 26.7K
13:39 4,251.20 4,251.20 4,251.20 4,251.20 31.4K
13:40 4,251.10 4,251.10 4,250.90 4,250.90 64.9K
13:41 4,250.30 4,250.30 4,249.80 4,249.80 330.6K
13:42 4,249.90 4,249.90 4,249.70 4,249.70 44.3K
13:43 4,249.30 4,249.40 4,249.30 4,249.40 112.3K
13:44 4,249.30 4,249.30 4,248.90 4,248.90 239.0K
13:45 4,249.00 4,249.00 4,248.40 4,248.40 614.2K
13:46 4,247.80 4,247.80 4,247.70 4,247.70 59.3K
13:47 4,248.20 4,249.20 4,248.20 4,249.20 31.4K
13:48 4,250.10 4,250.10 4,250.10 4,250.10 37.2K
13:49 4,250.30 4,250.70 4,250.30 4,250.70 79.3K
13:50 4,250.10 4,250.10 4,250.10 4,250.10 185.6K
13:51 4,250.00 4,250.70 4,250.00 4,250.70 42.8K
13:52 4,250.30 4,250.60 4,250.30 4,250.60 146.5K
13:53 4,250.30 4,250.60 4,250.30 4,250.60 453.4K
13:54 4,250.60 4,250.60 4,249.90 4,249.90 40.0K
13:55 4,249.00 4,249.00 4,249.00 4,249.00 176.5K
13:56 4,250.10 4,250.10 4,249.90 4,249.90 165.7K
13:57 4,249.10 4,249.10 4,249.10 4,249.10 331.4K
13:58 4,249.30 4,249.40 4,249.30 4,249.40 55.9K
13:59 4,249.70 4,249.70 4,249.50 4,249.50 171.8K
14:00 4,249.40 4,249.40 4,249.30 4,249.30 194.5K
14:01 4,249.30 4,249.60 4,249.30 4,249.60 130.4K
14:02 4,249.70 4,249.70 4,249.20 4,249.20 120.7K
14:03 4,249.80 4,250.80 4,249.80 4,250.80 27.9K
14:04 4,251.50 4,251.50 4,251.30 4,251.30 159.7K
14:05 4,251.40 4,251.40 4,250.40 4,250.40 169.9K
14:06 4,252.50 4,252.50 4,252.00 4,252.00 61.0K
14:07 4,252.00 4,252.00 4,251.20 4,251.20 72.1K
14:08 4,250.60 4,251.70 4,250.60 4,251.70 123.3K
14:09 4,251.90 4,251.90 4,251.00 4,251.00 51.3K
14:10 4,249.50 4,250.60 4,249.50 4,250.60 195.0K
14:11 4,250.60 4,250.60 4,249.80 4,249.80 107.4K
14:12 4,249.30 4,249.30 4,249.10 4,249.10 190.2K
14:13 4,248.90 4,248.90 4,248.40 4,248.40 122.3K
14:14 4,248.10 4,248.80 4,248.10 4,248.80 59.1K
14:15 4,249.10 4,249.60 4,249.10 4,249.60 34.1K
14:16 4,249.20 4,250.00 4,249.20 4,250.00 67.2K
14:17 4,250.90 4,250.90 4,250.40 4,250.40 72.0K
14:18 4,250.30 4,250.30 4,249.20 4,249.20 57.0K
14:19 4,249.10 4,249.50 4,249.10 4,249.50 60.3K
14:20 4,249.40 4,249.80 4,249.40 4,249.80 131.1K
14:21 4,250.10 4,250.10 4,249.60 4,249.60 59.4K
14:22 4,249.70 4,249.80 4,249.70 4,249.80 39.1K
14:23 4,250.20 4,250.20 4,250.00 4,250.00 19.2K
14:24 4,250.50 4,250.50 4,250.30 4,250.30 156.0K
14:25 4,250.80 4,253.10 4,250.80 4,253.10 54.0K
14:26 4,253.50 4,253.50 4,253.10 4,253.10 24.5K
14:27 4,253.10 4,253.10 4,252.80 4,252.80 36.4K
14:28 4,253.40 4,253.80 4,253.40 4,253.80 175.1K
14:29 4,254.20 4,254.20 4,253.50 4,253.50 149.0K
14:30 4,252.90 4,252.90 4,252.30 4,252.30 52.1K
14:31 4,252.10 4,252.10 4,252.10 4,252.10 38.2K
14:32 4,252.30 4,252.40 4,252.30 4,252.40 84.9K
14:33 4,252.60 4,252.60 4,252.00 4,252.00 54.9K
14:34 4,252.50 4,252.50 4,252.40 4,252.40 109.9K
14:35 4,252.80 4,252.80 4,252.40 4,252.40 52.5K
14:36 4,253.50 4,253.50 4,253.30 4,253.30 56.1K
14:37 4,253.40 4,253.50 4,253.40 4,253.50 110.3K
14:38 4,253.50 4,253.50 4,253.30 4,253.30 42.7K
14:39 4,254.00 4,254.00 4,254.00 4,254.00 61.6K
14:40 4,253.80 4,254.10 4,253.80 4,254.10 51.5K
14:41 4,253.60 4,253.90 4,253.60 4,253.90 88.4K
14:42 4,253.80 4,253.80 4,253.70 4,253.70 24.0K
14:43 4,254.20 4,254.20 4,254.10 4,254.10 30.9K
14:44 4,255.10 4,255.10 4,255.00 4,255.00 69.4K
14:45 4,254.20 4,254.40 4,254.20 4,254.40 50.6K
14:46 4,254.50 4,254.90 4,254.50 4,254.90 148.8K
14:47 4,254.90 4,254.90 4,254.60 4,254.60 79.4K
14:48 4,254.60 4,254.60 4,254.40 4,254.40 35.2K
14:49 4,254.00 4,254.00 4,253.60 4,253.60 38.5K
14:50 4,254.10 4,255.00 4,254.10 4,255.00 29.5K
14:51 4,255.60 4,255.60 4,255.60 4,255.60 100.4K
14:52 4,255.40 4,256.00 4,255.40 4,256.00 93.6K
14:53 4,255.90 4,256.50 4,255.90 4,256.50 125.8K
14:54 4,256.30 4,256.30 4,255.60 4,255.60 170.9K
14:55 4,256.70 4,256.70 4,256.40 4,256.40 36.5K
14:56 4,256.00 4,256.00 4,256.00 4,256.00 26.5K
14:57 4,255.80 4,255.80 4,255.60 4,255.60 181.2K
14:58 4,255.30 4,255.50 4,255.30 4,255.50 130.5K
14:59 4,255.70 4,255.70 4,255.70 4,255.70 57.0K
15:00 4,256.00 4,257.00 4,256.00 4,257.00 86.0K
15:01 4,256.10 4,256.10 4,255.50 4,255.50 35.9K
15:02 4,255.00 4,255.00 4,254.70 4,254.70 82.1K
15:03 4,254.00 4,254.40 4,254.00 4,254.40 173.5K
15:04 4,253.70 4,254.30 4,253.70 4,254.30 54.3K
15:05 4,253.40 4,253.90 4,253.40 4,253.90 91.6K
15:06 4,254.10 4,254.10 4,254.10 4,254.10 69.5K
15:07 4,254.20 4,254.20 4,254.00 4,254.00 60.3K
15:08 4,254.80 4,254.80 4,254.70 4,254.70 131.3K
15:09 4,255.50 4,255.50 4,255.00 4,255.00 43.4K
15:10 4,255.10 4,255.30 4,255.10 4,255.30 300.4K
15:11 4,255.20 4,255.70 4,255.20 4,255.70 100.4K
15:12 4,256.20 4,256.50 4,256.20 4,256.50 90.5K
15:13 4,256.60 4,256.60 4,256.60 4,256.60 35.0K
15:14 4,256.20 4,256.50 4,256.20 4,256.50 49.4K
15:15 4,256.60 4,257.20 4,256.60 4,257.20 73.0K
15:16 4,257.10 4,257.40 4,257.10 4,257.40 122.2K
15:17 4,257.10 4,257.10 4,256.50 4,256.50 286.2K
15:18 4,255.70 4,255.70 4,255.30 4,255.30 255.9K
15:19 4,255.90 4,256.20 4,255.90 4,256.20 522.4K
15:20 4,256.20 4,257.00 4,256.20 4,257.00 157.2K
15:21 4,256.90 4,256.90 4,256.90 4,256.90 117.5K
15:22 4,256.60 4,256.60 4,256.40 4,256.40 74.9K
15:23 4,257.10 4,257.30 4,257.10 4,257.30 101.3K
15:24 4,258.00 4,258.00 4,257.60 4,257.60 229.6K
15:25 4,257.90 4,258.10 4,257.90 4,258.10 159.6K
15:26 4,258.60 4,258.90 4,258.60 4,258.90 82.0K
15:27 4,258.70 4,258.70 4,258.60 4,258.60 52.6K
15:28 4,257.90 4,258.10 4,257.90 4,258.10 89.0K
15:29 4,258.00 4,258.00 4,257.80 4,257.80 90.6K
15:30 4,258.10 4,258.10 4,256.50 4,256.50 72.5K
15:31 4,256.20 4,256.20 4,255.50 4,255.50 34.2K
15:32 4,255.20 4,255.20 4,254.80 4,254.80 91.8K
15:33 4,253.10 4,253.70 4,253.10 4,253.70 129.1K
15:34 4,254.30 4,254.30 4,253.40 4,253.40 46.4K
15:35 4,253.70 4,255.00 4,253.70 4,255.00 211.7K
15:36 4,254.60 4,255.50 4,254.60 4,255.50 54.6K
15:37 4,255.30 4,255.30 4,255.00 4,255.00 196.9K
15:38 4,255.20 4,255.20 4,255.10 4,255.10 59.9K
15:39 4,254.70 4,254.70 4,254.10 4,254.10 129.2K
15:40 4,253.90 4,254.40 4,253.90 4,254.40 125.3K
15:41 4,254.90 4,254.90 4,254.50 4,254.50 102.0K
15:42 4,254.60 4,254.80 4,254.60 4,254.80 243.3K
15:43 4,254.20 4,254.40 4,254.20 4,254.40 75.1K
15:44 4,253.80 4,254.90 4,253.80 4,254.90 200.1K
15:45 4,255.10 4,256.10 4,255.10 4,256.10 130.4K
15:46 4,256.30 4,256.90 4,256.30 4,256.90 183.6K
15:47 4,256.60 4,256.80 4,256.60 4,256.80 156.8K
15:48 4,256.80 4,256.80 4,256.80 4,256.80 179.6K
15:49 4,257.60 4,257.60 4,257.20 4,257.20 115.7K
15:50 4,257.20 4,257.40 4,257.20 4,257.40 73.2K
15:51 4,258.80 4,258.90 4,258.80 4,258.90 391.8K
15:52 4,257.50 4,258.30 4,257.50 4,258.30 124.5K
15:53 4,258.80 4,258.80 4,258.50 4,258.50 150.1K
15:54 4,258.00 4,258.10 4,258.00 4,258.10 97.8K
15:55 4,258.40 4,259.00 4,258.40 4,259.00 161.9K
15:56 4,258.20 4,258.20 4,257.60 4,257.60 82.3K
15:57 4,258.20 4,258.50 4,258.20 4,258.50 142.5K
15:58 4,258.70 4,259.20 4,258.70 4,259.20 473.4K
15:59 4,258.00 4,258.00 4,257.90 4,257.90 153.8K
16:00 4,257.80 4,258.00 4,257.80 4,258.00 32.4K
16:01 4,258.00 4,258.00 4,258.00 4,258.00 0.0K
16:02 4,258.00 4,258.00 4,258.00 4,258.00 0.0K
16:03 4,258.00 4,258.00 4,258.00 4,258.00 0.0K
16:04 4,258.00 4,258.00 4,255.50 4,255.50 7,869.2K
날짜 시가 고가 저가 종가 거래량
2025-09-29 4,231.40 4,258.80 4,219.40 4,232.70 82.6M
2025-09-26 4,258.20 4,258.20 4,195.50 4,231.40 78.4M
2025-09-25 4,255.50 4,278.00 4,221.20 4,258.20 65.6M
2025-09-24 4,307.30 4,307.30 4,244.50 4,255.50 57.0M
2025-09-23 4,316.60 4,328.00 4,298.60 4,307.30 59.1M
2025-09-22 4,310.60 4,334.40 4,310.60 4,316.60 58.3M
2025-09-19 4,271.70 4,372.20 4,271.70 4,310.60 241.5M
2025-09-18 4,254.80 4,287.70 4,237.10 4,271.70 78.2M
2025-09-17 4,258.40 4,261.90 4,232.70 4,254.80 51.1M
2025-09-16 4,224.00 4,261.10 4,224.00 4,258.40 54.3M
2025-09-15 4,219.20 4,227.50 4,197.10 4,224.00 54.2M
2025-09-12 4,223.70 4,262.20 4,218.60 4,219.20 57.9M
2025-09-11 4,227.80 4,229.10 4,187.20 4,223.70 71.1M
2025-09-10 4,214.10 4,239.40 4,206.00 4,227.80 66.0M
2025-09-09 4,219.00 4,245.80 4,203.90 4,214.10 83.2M
2025-09-08 4,191.40 4,220.20 4,191.40 4,219.00 112.0M
2025-09-05 4,147.80 4,197.90 4,147.80 4,191.40 86.7M
2025-09-04 4,113.00 4,163.30 4,113.00 4,147.80 89.6M
2025-09-03 4,217.00 4,217.00 4,113.00 4,113.00 81.4M
2025-09-02 4,229.40 4,238.00 4,193.90 4,217.00 59.2M
2025-09-01 4,303.30 4,303.30 4,229.40 4,229.40 71.8M
2025-08-29 4,229.10 4,312.30 4,229.10 4,303.30 104.5M
2025-08-28 4,267.30 4,278.90 4,206.90 4,229.10 67.3M
2025-08-27 4,305.10 4,305.10 4,232.70 4,267.30 81.6M
2025-08-26 4,300.60 4,305.10 4,263.30 4,305.10 80.5M
2025-08-25 4,303.90 4,357.90 4,296.60 4,300.60 58.4M
2025-08-22 4,295.50 4,319.60 4,289.70 4,303.90 58.9M
2025-08-21 4,266.70 4,299.50 4,250.30 4,295.50 52.8M
2025-08-20 4,314.80 4,348.50 4,266.70 4,266.70 75.4M
2025-08-19 4,295.70 4,329.20 4,292.80 4,314.80 50.9M
2025-08-18 4,261.40 4,301.50 4,261.40 4,295.70 56.1M
2025-08-15 4,258.80 4,269.90 4,241.60 4,261.40 51.3M
2025-08-14 4,204.20 4,268.80 4,204.20 4,258.80 75.5M
2025-08-13 4,212.90 4,241.90 4,193.70 4,204.20 79.4M
2025-08-12 4,202.70 4,227.70 4,197.40 4,212.90 58.4M
2025-08-11 4,229.50 4,229.50 4,172.90 4,202.70 56.4M
2025-08-08 4,259.10 4,259.10 4,211.70 4,229.50 44.0M
2025-08-07 4,262.20 4,276.80 4,247.00 4,259.10 67.9M
2025-08-06 4,210.10 4,263.70 4,210.10 4,262.20 79.7M
2025-08-05 4,164.60 4,226.00 4,164.60 4,210.10 63.4M
2025-08-04 4,190.00 4,190.00 4,133.10 4,164.60 44.6M
2025-08-01 4,269.50 4,269.50 4,188.30 4,190.00 80.5M
2025-07-31 4,218.50 4,279.30 4,217.40 4,269.50 55.8M
2025-07-30 4,241.10 4,241.10 4,201.50 4,218.50 66.8M
2025-07-29 4,232.50 4,248.90 4,199.20 4,241.10 53.5M
2025-07-28 4,190.80 4,240.90 4,190.80 4,232.50 44.8M
2025-07-25 4,187.50 4,205.60 4,175.20 4,190.80 49.9M
2025-07-24 4,221.20 4,243.10 4,184.00 4,187.50 60.8M
2025-07-23 4,208.80 4,229.00 4,191.30 4,221.20 67.2M
2025-07-22 4,199.10 4,212.90 4,185.00 4,208.80 77.6M
2025-07-21 4,207.80 4,211.10 4,163.60 4,199.10 50.2M
2025-07-18 4,150.00 4,219.20 4,150.00 4,207.80 68.6M
2025-07-17 4,118.00 4,155.70 4,118.00 4,150.00 49.4M
2025-07-16 4,092.10 4,122.30 4,061.80 4,118.00 60.1M
2025-07-15 4,021.30 4,109.00 4,021.30 4,092.10 54.2M
2025-07-14 4,040.50 4,040.50 3,997.00 4,021.30 39.4M
2025-07-11 4,062.40 4,080.20 4,029.00 4,040.50 31.3M
2025-07-10 4,060.40 4,106.80 4,060.40 4,062.40 38.2M
2025-07-09 4,089.70 4,089.70 4,056.90 4,060.40 32.7M
2025-07-08 4,066.90 4,103.00 4,060.30 4,089.70 43.4M
2025-07-07 4,055.50 4,068.90 4,048.90 4,066.90 40.2M
2025-07-04 4,044.10 4,085.10 4,040.60 4,055.50 46.9M
2025-07-03 4,036.50 4,069.70 4,017.60 4,044.10 44.6M
2025-07-02 4,026.60 4,044.00 4,002.10 4,036.50 41.1M
2025-07-01 4,044.00 4,073.70 4,026.60 4,026.60 57.7M
2025-06-30 4,015.60 4,069.10 4,015.60 4,044.00 49.2M
2025-06-27 3,977.20 4,034.40 3,977.20 4,015.60 55.0M
2025-06-26 4,015.80 4,015.80 3,963.50 3,977.20 53.0M
2025-06-25 4,024.30 4,032.80 4,010.40 4,015.80 47.9M
2025-06-24 3,977.20 4,049.80 3,977.20 4,024.30 46.1M
2025-06-23 3,997.50 3,997.50 3,928.30 3,977.20 45.9M
2025-06-20 4,000.20 4,004.10 3,980.70 3,997.50 84.2M
2025-06-19 4,038.50 4,043.70 3,995.80 4,000.20 52.8M
2025-06-18 4,013.70 4,047.50 4,010.70 4,038.50 46.6M
2025-06-17 4,002.60 4,032.80 4,000.00 4,013.70 42.8M
2025-06-16 3,969.20 4,002.60 3,950.30 4,002.60 47.7M
2025-06-13 4,038.30 4,039.40 3,944.90 3,969.20 48.1M
2025-06-12 4,036.00 4,053.30 4,036.00 4,038.30 50.5M
2025-06-11 4,067.40 4,088.40 4,036.00 4,036.00 71.9M
2025-06-10 4,003.20 4,067.40 4,001.10 4,067.40 54.8M
2025-06-06 4,039.70 4,049.10 4,003.20 4,003.20 36.0M
2025-06-05 4,031.00 4,052.00 4,029.90 4,039.70 53.8M
2025-06-04 3,993.70 4,036.00 3,993.70 4,031.00 49.8M
2025-06-03 3,981.30 4,009.90 3,971.50 3,993.70 40.0M
2025-06-02 4,001.00 4,006.70 3,976.60 3,981.30 47.6M
2025-05-30 4,019.90 4,019.90 3,971.40 4,001.00 71.5M
2025-05-29 3,996.50 4,035.10 3,995.10 4,019.90 45.3M
2025-05-28 3,947.30 4,019.30 3,947.30 3,996.50 52.6M
2025-05-27 3,929.70 3,968.50 3,927.70 3,947.30 47.1M
2025-05-26 3,913.10 3,944.30 3,909.40 3,929.70 46.8M
2025-05-23 3,878.40 3,916.60 3,878.40 3,913.10 46.2M
2025-05-22 3,933.30 3,933.30 3,873.60 3,878.40 57.8M
2025-05-21 3,907.50 3,960.00 3,907.50 3,933.30 79.5M
2025-05-20 3,857.40 3,909.60 3,857.40 3,907.50 62.1M
2025-05-19 3,874.20 3,889.90 3,850.90 3,857.40 78.2M
2025-05-16 3,878.80 3,904.50 3,867.40 3,874.20 70.9M
2025-05-15 3,853.90 3,881.50 3,831.50 3,878.80 55.9M
2025-05-14 3,797.80 3,875.40 3,797.80 3,853.90 61.8M
2025-05-13 3,685.20 3,828.60 3,685.20 3,797.80 79.5M
2025-05-12 3,677.10 3,699.20 3,670.80 3,685.20 46.4M
2025-05-09 3,629.10 3,690.70 3,629.10 3,677.10 71.2M
2025-05-08 3,571.80 3,643.00 3,571.30 3,629.10 53.1M
2025-05-07 3,578.80 3,580.60 3,527.20 3,571.80 65.8M
2025-05-06 3,549.40 3,584.50 3,542.40 3,578.80 50.0M
2025-05-05 3,587.30 3,620.80 3,549.40 3,549.40 60.5M
2025-05-02 3,620.10 3,620.10 3,564.90 3,587.30 51.0M
2025-05-01 3,539.50 3,628.40 3,539.50 3,620.10 61.9M
2025-04-30 3,496.70 3,539.50 3,495.10 3,539.50 70.9M
2025-04-29 3,441.80 3,503.70 3,441.80 3,496.70 54.4M
2025-04-28 3,399.00 3,476.50 3,399.00 3,441.80 56.9M
2025-04-24 3,380.30 3,421.40 3,377.60 3,399.00 54.2M
2025-04-23 3,265.20 3,383.90 3,265.20 3,380.30 58.4M
2025-04-22 3,330.90 3,330.90 3,254.50 3,265.20 46.3M
2025-04-17 3,310.90 3,331.30 3,301.10 3,330.90 53.0M
2025-04-16 3,332.00 3,356.90 3,310.90 3,310.90 41.7M
2025-04-15 3,358.80 3,363.10 3,327.20 3,332.00 42.9M
2025-04-14 3,291.00 3,364.00 3,290.80 3,358.80 44.4M
2025-04-11 3,331.60 3,331.60 3,224.60 3,291.00 50.3M
2025-04-10 3,118.90 3,434.40 3,118.90 3,331.60 79.6M
2025-04-09 3,177.70 3,177.70 3,096.90 3,118.90 67.7M
2025-04-08 3,040.80 3,177.70 3,040.80 3,177.70 65.1M
2025-04-07 3,137.70 3,137.70 2,887.00 3,040.80 124.2M
2025-04-04 3,326.00 3,326.00 3,133.30 3,137.70 96.1M
2025-04-03 3,367.10 3,367.10 3,277.60 3,326.00 58.0M
2025-04-02 3,363.20 3,386.70 3,358.80 3,367.10 46.2M
2025-04-01 3,318.90 3,363.20 3,312.10 3,363.20 56.0M
2025-03-31 3,392.10 3,392.10 3,305.20 3,318.90 67.1M
2025-03-28 3,448.40 3,448.40 3,392.10 3,392.10 40.8M
2025-03-27 3,538.80 3,538.80 3,441.00 3,448.40 40.9M
2025-03-26 3,533.10 3,567.20 3,522.50 3,538.80 48.9M
2025-03-25 3,495.50 3,555.70 3,495.50 3,533.10 47.0M
2025-03-24 3,513.60 3,514.90 3,487.30 3,495.50 43.5M
2025-03-21 3,537.00 3,541.60 3,502.80 3,513.60 121.4M
2025-03-20 3,460.30 3,545.40 3,460.30 3,537.00 56.9M
2025-03-19 3,475.20 3,489.50 3,433.90 3,460.30 47.7M
2025-03-18 3,468.50 3,510.70 3,467.20 3,475.20 50.2M
2025-03-17 3,450.00 3,498.50 3,450.00 3,468.50 46.2M
2025-03-14 3,441.50 3,450.00 3,416.90 3,450.00 56.6M
2025-03-13 3,450.50 3,491.50 3,434.60 3,441.50 56.0M
2025-03-12 3,489.20 3,492.00 3,423.50 3,450.50 57.1M
2025-03-11 3,635.00 3,635.00 3,465.20 3,489.20 77.0M
2025-03-10 3,629.80 3,658.10 3,629.00 3,635.00 61.9M
2025-03-07 3,747.70 3,747.70 3,629.80 3,629.80 54.8M
2025-03-06 3,730.60 3,752.30 3,709.40 3,747.70 61.7M
2025-03-05 3,744.30 3,744.50 3,696.20 3,730.60 65.5M
2025-03-04 3,774.20 3,774.20 3,696.50 3,744.30 82.8M
2025-03-03 3,708.30 3,775.30 3,708.30 3,774.20 91.4M
2025-02-28 3,778.40 3,788.30 3,701.30 3,708.30 203.8M
2025-02-27 3,799.00 3,823.30 3,768.90 3,778.40 109.6M
2025-02-26 3,847.50 3,847.50 3,785.50 3,799.00 150.7M
2025-02-25 3,902.50 3,902.50 3,844.60 3,847.50 69.5M
2025-02-24 4,028.40 4,028.40 3,858.10 3,902.50 64.9M
2025-02-21 4,098.90 4,098.90 4,016.80 4,030.80 55.4M
2025-02-20 4,132.00 4,136.10 4,077.50 4,098.90 165.1M
2025-02-19 4,103.10 4,139.80 4,091.70 4,132.00 49.0M
2025-02-18 4,115.30 4,132.10 4,094.10 4,103.10 48.9M
2025-02-17 4,107.60 4,119.90 4,085.80 4,115.30 55.0M
2025-02-14 4,071.10 4,125.80 4,071.10 4,107.60 62.4M
2025-02-13 4,077.00 4,088.70 4,031.20 4,071.10 49.8M
2025-02-12 4,027.90 4,077.00 4,027.90 4,077.00 58.6M
2025-02-11 3,992.90 4,039.50 3,983.90 4,027.90 59.5M
2025-02-10 4,034.50 4,034.50 3,964.40 3,992.90 37.3M
2025-02-07 4,012.60 4,045.70 4,008.70 4,034.50 38.2M
2025-02-06 3,999.30 4,031.60 3,999.30 4,012.60 43.3M
2025-02-05 3,953.80 4,015.20 3,953.80 3,999.30 42.7M
2025-02-04 3,901.70 3,973.00 3,901.70 3,953.80 54.9M
2025-02-03 3,983.90 3,983.90 3,883.50 3,901.70 76.6M
2025-01-31 3,942.30 3,993.40 3,942.30 3,983.90 69.9M
2025-01-30 3,917.90 3,953.30 3,917.90 3,942.30 64.1M
2025-01-29 3,865.80 3,946.20 3,865.80 3,917.90 62.8M
2025-01-28 3,893.00 3,893.00 3,808.30 3,865.80 93.3M
2025-01-24 3,885.10 3,917.90 3,885.10 3,893.00 69.2M
2025-01-23 3,886.90 3,909.60 3,875.70 3,885.10 75.9M
2025-01-22 3,827.80 3,886.90 3,827.80 3,886.90 86.4M
2025-01-21 3,799.90 3,841.50 3,796.20 3,827.80 53.4M
2025-01-20 3,765.60 3,799.90 3,765.60 3,799.90 52.7M
2025-01-17 3,771.20 3,789.10 3,755.00 3,765.60 55.0M
2025-01-16 3,719.30 3,798.60 3,719.30 3,771.20 59.4M
2025-01-15 3,762.40 3,763.10 3,718.90 3,719.30 48.1M
2025-01-14 3,746.90 3,792.60 3,744.70 3,762.40 53.9M
2025-01-13 3,845.90 3,845.90 3,740.40 3,746.90 42.8M
2025-01-10 3,856.80 3,861.30 3,827.70 3,845.90 51.5M
2025-01-09 3,875.90 3,876.60 3,837.10 3,856.80 48.6M
2025-01-08 3,911.70 3,911.70 3,860.90 3,875.90 63.0M
2025-01-07 3,854.10 3,920.50 3,853.80 3,911.70 102.2M
2025-01-06 3,828.50 3,890.70 3,828.50 3,854.10 61.8M
2025-01-03 3,814.30 3,834.40 3,793.90 3,828.50 63.4M
2025-01-02 3,805.40 3,818.70 3,768.00 3,814.30 94.3M