S

AXDJ
🏛️ 호주 →
4,503.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:59 4,496.20 4,499.10 4,496.20 4,499.10 427.4K
10:00 4,501.40 4,501.40 4,492.40 4,492.40 152.8K
10:01 4,480.30 4,484.50 4,480.30 4,484.50 26.6K
10:02 4,483.40 4,484.50 4,483.40 4,484.50 52.5K
10:03 4,478.50 4,478.50 4,475.90 4,475.90 26.1K
10:04 4,474.80 4,474.90 4,474.80 4,474.90 70.8K
10:05 4,474.80 4,474.80 4,473.60 4,473.60 32.8K
10:06 4,475.00 4,475.00 4,471.40 4,471.40 146.9K
10:07 4,469.10 4,469.10 4,467.40 4,467.40 46.3K
10:08 4,470.30 4,470.30 4,468.10 4,468.10 27.0K
10:09 4,466.30 4,467.50 4,466.30 4,467.50 87.7K
10:10 4,470.30 4,470.90 4,470.30 4,470.90 24.7K
10:11 4,467.80 4,467.90 4,467.80 4,467.90 22.7K
10:12 4,467.70 4,468.90 4,467.70 4,468.90 33.6K
10:13 4,468.90 4,470.00 4,468.90 4,470.00 17.3K
10:14 4,471.90 4,473.20 4,471.90 4,473.20 23.9K
10:15 4,473.60 4,473.80 4,473.60 4,473.80 83.1K
10:16 4,475.00 4,476.30 4,475.00 4,476.30 52.7K
10:17 4,476.10 4,476.10 4,474.90 4,474.90 28.4K
10:18 4,474.10 4,474.10 4,469.70 4,469.70 57.5K
10:19 4,469.70 4,470.50 4,469.70 4,470.50 46.0K
10:20 4,471.60 4,473.10 4,471.60 4,473.10 16.2K
10:21 4,474.00 4,474.00 4,473.90 4,473.90 50.3K
10:22 4,471.30 4,471.30 4,470.30 4,470.30 35.3K
10:23 4,470.20 4,470.70 4,470.20 4,470.70 28.1K
10:24 4,470.90 4,470.90 4,470.50 4,470.50 10.4K
10:25 4,470.70 4,470.70 4,470.60 4,470.60 24.3K
10:26 4,469.90 4,469.90 4,467.60 4,467.60 9.7K
10:27 4,466.90 4,466.90 4,466.20 4,466.20 54.7K
10:28 4,467.70 4,467.80 4,467.70 4,467.80 41.1K
10:29 4,467.90 4,468.80 4,467.90 4,468.80 24.5K
10:30 4,468.80 4,469.10 4,468.80 4,469.10 49.9K
10:31 4,468.70 4,469.50 4,468.70 4,469.50 12.4K
10:32 4,469.30 4,469.80 4,469.30 4,469.80 31.2K
10:33 4,468.10 4,468.10 4,466.90 4,466.90 29.4K
10:34 4,466.60 4,466.60 4,465.90 4,465.90 22.1K
10:35 4,465.70 4,467.20 4,465.70 4,467.20 13.5K
10:36 4,467.30 4,467.30 4,466.30 4,466.30 14.4K
10:37 4,465.80 4,465.90 4,465.80 4,465.90 24.3K
10:38 4,466.30 4,466.50 4,466.30 4,466.50 11.1K
10:39 4,467.50 4,468.50 4,467.50 4,468.50 32.2K
10:40 4,466.80 4,466.80 4,466.00 4,466.00 98.3K
10:41 4,466.30 4,467.60 4,466.30 4,467.60 331.5K
10:42 4,467.00 4,467.10 4,467.00 4,467.10 104.3K
10:43 4,467.30 4,467.30 4,467.30 4,467.30 16.1K
10:44 4,467.60 4,467.60 4,465.90 4,465.90 55.9K
10:45 4,466.40 4,466.50 4,466.40 4,466.50 41.3K
10:46 4,465.50 4,466.00 4,465.50 4,466.00 13.1K
10:47 4,467.50 4,467.70 4,467.50 4,467.70 13.3K
10:48 4,466.50 4,466.50 4,466.10 4,466.10 558.5K
10:49 4,467.00 4,467.00 4,466.90 4,466.90 455.0K
10:50 4,466.10 4,466.50 4,466.10 4,466.50 19.9K
10:51 4,465.60 4,465.60 4,465.50 4,465.50 49.3K
10:52 4,465.30 4,465.70 4,465.30 4,465.70 22.0K
10:53 4,466.40 4,466.40 4,466.20 4,466.20 48.0K
10:54 4,466.50 4,466.90 4,466.50 4,466.90 23.8K
10:55 4,466.60 4,466.60 4,466.60 4,466.60 54.3K
10:56 4,467.80 4,468.50 4,467.80 4,468.50 14.1K
10:57 4,468.10 4,468.80 4,468.10 4,468.80 25.5K
10:58 4,468.80 4,469.20 4,468.80 4,469.20 38.4K
10:59 4,469.00 4,469.50 4,469.00 4,469.50 27.9K
11:00 4,469.70 4,469.70 4,468.80 4,468.80 23.2K
11:01 4,469.20 4,469.20 4,469.20 4,469.20 53.1K
11:02 4,469.10 4,469.30 4,469.10 4,469.30 44.9K
11:03 4,470.10 4,470.50 4,470.10 4,470.50 62.1K
11:04 4,471.20 4,471.40 4,471.20 4,471.40 36.7K
11:05 4,471.50 4,471.50 4,471.00 4,471.00 19.2K
11:06 4,471.20 4,471.30 4,471.20 4,471.30 16.3K
11:07 4,472.30 4,473.60 4,472.30 4,473.60 59.9K
11:08 4,473.70 4,474.00 4,473.70 4,474.00 33.8K
11:09 4,473.50 4,473.50 4,473.00 4,473.00 12.8K
11:10 4,472.90 4,474.00 4,472.90 4,474.00 18.1K
11:11 4,474.10 4,474.80 4,474.10 4,474.80 39.3K
11:12 4,471.40 4,471.40 4,471.10 4,471.10 40.8K
11:13 4,471.50 4,471.80 4,471.50 4,471.80 11.0K
11:14 4,470.80 4,471.50 4,470.80 4,471.50 128.7K
11:15 4,471.40 4,472.50 4,471.40 4,472.50 15.2K
11:16 4,473.10 4,473.40 4,473.10 4,473.40 18.8K
11:17 4,473.40 4,473.40 4,473.30 4,473.30 27.5K
11:18 4,470.50 4,471.40 4,470.50 4,471.40 17.4K
11:19 4,473.20 4,474.30 4,473.20 4,474.30 18.5K
11:20 4,476.10 4,476.10 4,475.00 4,475.00 35.9K
11:21 4,476.40 4,477.00 4,476.40 4,477.00 19.0K
11:22 4,477.00 4,477.00 4,475.70 4,475.70 73.6K
11:23 4,474.90 4,475.80 4,474.90 4,475.80 61.0K
11:24 4,477.50 4,477.60 4,477.50 4,477.60 15.1K
11:25 4,478.00 4,478.00 4,476.70 4,476.70 58.5K
11:26 4,476.00 4,476.80 4,476.00 4,476.80 25.0K
11:27 4,476.40 4,476.40 4,476.20 4,476.20 74.1K
11:28 4,477.10 4,477.10 4,476.70 4,476.70 49.3K
11:29 4,477.30 4,477.80 4,477.30 4,477.80 14.0K
11:30 4,477.60 4,478.30 4,477.60 4,478.30 13.2K
11:31 4,478.20 4,479.20 4,478.20 4,479.20 20.2K
11:32 4,480.30 4,480.30 4,480.00 4,480.00 37.4K
11:33 4,481.50 4,482.30 4,481.50 4,482.30 69.9K
11:34 4,481.60 4,481.60 4,480.80 4,480.80 48.5K
11:35 4,481.10 4,481.50 4,481.10 4,481.50 30.5K
11:36 4,481.40 4,481.40 4,481.20 4,481.20 28.5K
11:37 4,482.40 4,483.30 4,482.40 4,483.30 25.3K
11:38 4,483.60 4,484.20 4,483.60 4,484.20 13.7K
11:39 4,482.60 4,482.60 4,481.90 4,481.90 47.2K
11:40 4,482.80 4,482.90 4,482.80 4,482.90 37.6K
11:41 4,482.30 4,482.70 4,482.30 4,482.70 16.9K
11:42 4,481.20 4,481.50 4,481.20 4,481.50 32.7K
11:43 4,480.50 4,480.50 4,480.00 4,480.00 14.2K
11:44 4,478.80 4,478.80 4,478.60 4,478.60 50.6K
11:45 4,479.00 4,479.00 4,478.70 4,478.70 16.2K
11:46 4,479.80 4,479.80 4,479.00 4,479.00 24.2K
11:47 4,478.80 4,478.80 4,478.70 4,478.70 73.0K
11:48 4,479.00 4,480.60 4,479.00 4,480.60 39.5K
11:49 4,480.60 4,480.60 4,480.10 4,480.10 55.8K
11:50 4,479.50 4,479.70 4,479.50 4,479.70 31.0K
11:51 4,479.90 4,479.90 4,478.70 4,478.70 33.9K
11:52 4,477.40 4,477.60 4,477.40 4,477.60 13.5K
11:53 4,477.70 4,477.70 4,477.50 4,477.50 14.0K
11:54 4,478.10 4,478.10 4,477.90 4,477.90 19.4K
11:55 4,478.30 4,479.80 4,478.30 4,479.80 21.2K
11:56 4,480.20 4,480.20 4,479.60 4,479.60 15.0K
11:57 4,479.50 4,481.20 4,479.50 4,481.20 146.4K
11:58 4,481.30 4,481.30 4,481.30 4,481.30 21.9K
11:59 4,481.60 4,481.60 4,481.30 4,481.30 34.2K
12:00 4,480.80 4,482.10 4,480.80 4,482.10 0.0K
12:01 4,481.60 4,481.60 4,480.90 4,480.90 14.1K
12:02 4,480.70 4,480.70 4,479.60 4,479.60 8.1K
12:03 4,479.30 4,480.20 4,479.30 4,480.20 17.0K
12:04 4,479.50 4,479.50 4,478.70 4,478.70 50.0K
12:05 4,480.30 4,480.60 4,480.30 4,480.60 41.3K
12:06 4,481.30 4,481.30 4,480.70 4,480.70 11.9K
12:07 4,480.50 4,481.00 4,480.50 4,481.00 679.1K
12:08 4,481.00 4,481.10 4,481.00 4,481.10 60.3K
12:09 4,480.90 4,480.90 4,480.70 4,480.70 71.7K
12:10 4,480.20 4,480.20 4,480.20 4,480.20 8.8K
12:11 4,479.80 4,479.80 4,479.60 4,479.60 7.3K
12:12 4,479.50 4,479.50 4,479.20 4,479.20 16.9K
12:13 4,479.20 4,479.60 4,479.20 4,479.60 11.5K
12:14 4,478.30 4,478.30 4,478.20 4,478.20 11.3K
12:15 4,478.40 4,479.10 4,478.40 4,479.10 26.9K
12:16 4,481.90 4,482.00 4,481.90 4,482.00 67.9K
12:17 4,481.80 4,482.30 4,481.80 4,482.30 20.7K
12:18 4,482.40 4,482.40 4,481.60 4,481.60 19.1K
12:19 4,481.80 4,482.60 4,481.80 4,482.60 61.9K
12:20 4,482.50 4,483.00 4,482.50 4,483.00 19.2K
12:21 4,482.90 4,483.20 4,482.90 4,483.20 30.9K
12:22 4,483.00 4,483.00 4,482.40 4,482.40 859.9K
12:23 4,482.50 4,482.60 4,482.50 4,482.60 12.2K
12:24 4,484.00 4,484.00 4,484.00 4,484.00 34.8K
12:25 4,484.20 4,484.20 4,484.10 4,484.10 14.9K
12:26 4,485.20 4,485.20 4,484.80 4,484.80 27.9K
12:27 4,484.90 4,485.40 4,484.90 4,485.40 29.0K
12:28 4,485.20 4,485.20 4,484.80 4,484.80 28.3K
12:29 4,485.90 4,487.30 4,485.90 4,487.30 11.0K
12:30 4,487.00 4,487.00 4,486.90 4,486.90 64.9K
12:31 4,487.00 4,487.00 4,486.90 4,486.90 33.3K
12:32 4,487.30 4,487.50 4,487.30 4,487.50 49.8K
12:33 4,487.70 4,487.70 4,487.50 4,487.50 52.8K
12:34 4,488.20 4,488.30 4,488.20 4,488.30 18.8K
12:35 4,488.40 4,488.40 4,487.90 4,487.90 22.2K
12:36 4,487.50 4,488.00 4,487.50 4,488.00 24.7K
12:37 4,487.70 4,487.90 4,487.70 4,487.90 12.1K
12:38 4,488.40 4,488.90 4,488.40 4,488.90 22.9K
12:39 4,489.10 4,489.10 4,488.30 4,488.30 15.3K
12:40 4,488.00 4,489.00 4,488.00 4,489.00 24.2K
12:41 4,489.20 4,489.70 4,489.20 4,489.70 34.0K
12:42 4,489.90 4,489.90 4,489.60 4,489.60 19.9K
12:43 4,489.70 4,489.70 4,489.60 4,489.60 14.7K
12:44 4,489.90 4,490.30 4,489.90 4,490.30 13.6K
12:45 4,490.60 4,490.60 4,490.30 4,490.30 21.7K
12:46 4,491.00 4,491.60 4,491.00 4,491.60 42.5K
12:47 4,493.00 4,493.80 4,493.00 4,493.80 11.4K
12:48 4,494.30 4,494.30 4,493.30 4,493.30 40.0K
12:49 4,493.40 4,493.40 4,492.90 4,492.90 96.7K
12:50 4,492.80 4,492.80 4,492.10 4,492.10 20.0K
12:51 4,492.80 4,493.10 4,492.80 4,493.10 7.6K
12:52 4,492.90 4,492.90 4,492.50 4,492.50 8.5K
12:53 4,491.90 4,491.90 4,491.80 4,491.80 27.0K
12:54 4,490.90 4,491.00 4,490.90 4,491.00 16.6K
12:55 4,491.10 4,491.50 4,491.10 4,491.50 20.7K
12:56 4,491.40 4,491.40 4,491.20 4,491.20 5.7K
12:57 4,492.20 4,492.70 4,492.20 4,492.70 10.2K
12:58 4,493.00 4,493.00 4,492.40 4,492.40 23.4K
12:59 4,492.10 4,492.30 4,492.10 4,492.30 16.6K
13:00 4,492.60 4,493.00 4,492.60 4,493.00 20.7K
13:01 4,493.80 4,493.80 4,493.60 4,493.60 9.5K
13:02 4,493.90 4,493.90 4,493.90 4,493.90 11.0K
13:03 4,494.70 4,496.60 4,494.70 4,496.60 37.1K
13:04 4,495.80 4,496.60 4,495.80 4,496.60 14.6K
13:05 4,496.30 4,497.00 4,496.30 4,497.00 15.7K
13:06 4,498.10 4,498.40 4,498.10 4,498.40 10.2K
13:07 4,498.50 4,498.50 4,498.20 4,498.20 11.4K
13:08 4,496.80 4,497.90 4,496.80 4,497.90 13.7K
13:09 4,498.00 4,498.50 4,498.00 4,498.50 17.3K
13:10 4,498.00 4,498.00 4,497.80 4,497.80 22.2K
13:11 4,497.10 4,497.10 4,497.10 4,497.10 11.8K
13:12 4,496.30 4,496.30 4,496.00 4,496.00 29.0K
13:13 4,494.70 4,494.70 4,494.40 4,494.40 35.5K
13:14 4,496.00 4,496.00 4,495.20 4,495.20 15.8K
13:15 4,494.90 4,494.90 4,494.20 4,494.20 414.8K
13:16 4,494.10 4,494.40 4,494.10 4,494.40 11.7K
13:17 4,493.40 4,493.80 4,493.40 4,493.80 9.0K
13:18 4,493.90 4,493.90 4,493.80 4,493.80 11.8K
13:19 4,493.60 4,493.60 4,493.50 4,493.50 43.0K
13:20 4,493.40 4,493.40 4,492.80 4,492.80 20.5K
13:21 4,492.80 4,494.40 4,492.80 4,494.40 17.3K
13:22 4,494.10 4,494.10 4,493.50 4,493.50 21.9K
13:23 4,493.30 4,493.70 4,493.30 4,493.70 19.2K
13:24 4,494.00 4,494.00 4,493.70 4,493.70 30.5K
13:25 4,494.00 4,494.00 4,493.80 4,493.80 17.1K
13:26 4,493.50 4,493.50 4,493.50 4,493.50 97.5K
13:27 4,493.20 4,493.20 4,493.00 4,493.00 14.8K
13:28 4,491.20 4,491.70 4,491.20 4,491.70 38.2K
13:29 4,491.40 4,491.40 4,491.30 4,491.30 29.1K
13:30 4,491.40 4,491.60 4,491.40 4,491.60 44.6K
13:31 4,491.90 4,492.10 4,491.90 4,492.10 12.0K
13:32 4,491.60 4,492.00 4,491.60 4,492.00 52.1K
13:33 4,492.20 4,492.20 4,490.90 4,490.90 15.3K
13:34 4,491.30 4,491.30 4,490.60 4,490.60 267.3K
13:35 4,490.20 4,490.70 4,490.20 4,490.70 20.4K
13:36 4,490.70 4,491.10 4,490.70 4,491.10 11.5K
13:37 4,491.20 4,492.60 4,491.20 4,492.60 18.9K
13:38 4,492.90 4,493.80 4,492.90 4,493.80 20.9K
13:39 4,494.10 4,494.50 4,494.10 4,494.50 69.7K
13:40 4,495.40 4,495.40 4,495.00 4,495.00 16.7K
13:41 4,495.10 4,495.70 4,495.10 4,495.70 12.6K
13:42 4,495.20 4,495.60 4,495.20 4,495.60 25.5K
13:43 4,495.20 4,496.50 4,495.20 4,496.50 17.8K
13:44 4,497.00 4,497.50 4,497.00 4,497.50 22.1K
13:45 4,499.00 4,499.00 4,498.80 4,498.80 13.6K
13:46 4,499.40 4,499.40 4,498.30 4,498.30 18.3K
13:47 4,498.10 4,498.10 4,498.00 4,498.00 70.1K
13:48 4,498.10 4,498.10 4,497.50 4,497.50 16.0K
13:49 4,497.40 4,497.40 4,497.40 4,497.40 128.3K
13:50 4,497.20 4,497.20 4,497.20 4,497.20 14.0K
13:51 4,496.80 4,498.30 4,496.80 4,498.30 72.8K
13:52 4,498.50 4,498.50 4,498.50 4,498.50 34.3K
13:53 4,498.90 4,499.20 4,498.90 4,499.20 16.1K
13:54 4,499.10 4,499.60 4,499.10 4,499.60 21.4K
13:55 4,499.70 4,499.80 4,499.70 4,499.80 17.6K
13:56 4,499.50 4,499.50 4,499.40 4,499.40 26.0K
13:57 4,500.70 4,500.70 4,500.40 4,500.40 43.4K
13:58 4,500.00 4,500.00 4,499.90 4,499.90 42.6K
13:59 4,501.20 4,501.30 4,501.20 4,501.30 18.8K
14:00 4,501.00 4,501.00 4,500.30 4,500.30 150.6K
14:01 4,500.00 4,500.00 4,499.80 4,499.80 26.9K
14:02 4,499.60 4,499.60 4,498.70 4,498.70 88.7K
14:03 4,497.30 4,497.30 4,497.20 4,497.20 20.9K
14:04 4,497.20 4,497.20 4,497.10 4,497.10 24.9K
14:05 4,499.40 4,499.40 4,499.10 4,499.10 48.5K
14:06 4,500.10 4,500.40 4,500.10 4,500.40 26.8K
14:07 4,500.70 4,501.00 4,500.70 4,501.00 13.9K
14:08 4,501.40 4,501.40 4,501.00 4,501.00 95.4K
14:09 4,501.00 4,501.00 4,500.70 4,500.70 12.9K
14:10 4,502.00 4,502.00 4,501.60 4,501.60 7.9K
14:11 4,501.80 4,502.00 4,501.80 4,502.00 27.6K
14:12 4,501.20 4,501.20 4,501.10 4,501.10 25.6K
14:13 4,501.80 4,501.80 4,501.30 4,501.30 16.8K
14:14 4,500.70 4,501.00 4,500.70 4,501.00 33.3K
14:15 4,500.30 4,500.30 4,499.20 4,499.20 59.9K
14:16 4,498.10 4,498.70 4,498.10 4,498.70 292.0K
14:17 4,499.10 4,499.10 4,499.00 4,499.00 51.0K
14:18 4,498.70 4,499.00 4,498.70 4,499.00 74.1K
14:19 4,499.30 4,499.60 4,499.30 4,499.60 20.1K
14:20 4,500.40 4,500.50 4,500.40 4,500.50 13.9K
14:21 4,500.90 4,500.90 4,500.90 4,500.90 13.4K
14:22 4,501.90 4,502.20 4,501.90 4,502.20 12.6K
14:23 4,501.70 4,501.70 4,501.20 4,501.20 76.1K
14:24 4,501.00 4,501.00 4,500.50 4,500.50 21.1K
14:25 4,499.50 4,499.80 4,499.50 4,499.80 20.3K
14:26 4,499.90 4,499.90 4,499.40 4,499.40 22.3K
14:27 4,499.50 4,499.70 4,499.50 4,499.70 18.1K
14:28 4,499.20 4,499.20 4,498.50 4,498.50 73.5K
14:29 4,498.20 4,498.20 4,497.90 4,497.90 32.5K
14:30 4,496.80 4,497.10 4,496.80 4,497.10 28.7K
14:31 4,496.40 4,496.40 4,496.30 4,496.30 21.6K
14:32 4,495.10 4,495.10 4,494.90 4,494.90 67.0K
14:33 4,494.90 4,494.90 4,494.80 4,494.80 31.1K
14:34 4,494.80 4,495.00 4,494.80 4,495.00 35.2K
14:35 4,495.30 4,495.30 4,495.20 4,495.20 96.3K
14:36 4,494.40 4,494.40 4,492.90 4,492.90 22.8K
14:37 4,493.00 4,494.50 4,493.00 4,494.50 13.9K
14:38 4,494.60 4,495.90 4,494.60 4,495.90 63.1K
14:39 4,496.80 4,496.80 4,496.80 4,496.80 23.4K
14:40 4,496.30 4,496.90 4,496.30 4,496.90 11.2K
14:41 4,496.70 4,496.70 4,496.30 4,496.30 98.3K
14:42 4,496.90 4,496.90 4,496.60 4,496.60 35.4K
14:43 4,494.50 4,494.50 4,493.60 4,493.60 28.5K
14:44 4,494.00 4,494.00 4,494.00 4,494.00 46.5K
14:45 4,493.60 4,494.40 4,493.60 4,494.40 15.7K
14:46 4,494.50 4,494.60 4,494.50 4,494.60 34.9K
14:47 4,494.40 4,494.50 4,494.40 4,494.50 21.9K
14:48 4,494.50 4,494.50 4,493.80 4,493.80 33.2K
14:49 4,494.20 4,494.30 4,494.20 4,494.30 14.5K
14:50 4,493.40 4,494.00 4,493.40 4,494.00 32.5K
14:51 4,494.10 4,494.20 4,494.10 4,494.20 38.2K
14:52 4,494.10 4,494.10 4,493.70 4,493.70 23.4K
14:53 4,494.00 4,494.00 4,493.80 4,493.80 30.7K
14:54 4,493.60 4,494.20 4,493.60 4,494.20 34.1K
14:55 4,493.50 4,493.90 4,493.50 4,493.90 22.1K
14:56 4,493.60 4,493.60 4,491.80 4,491.80 21.8K
14:57 4,491.80 4,492.60 4,491.80 4,492.60 21.1K
14:58 4,491.70 4,492.20 4,491.70 4,492.20 72.5K
14:59 4,491.40 4,491.40 4,490.70 4,490.70 45.0K
15:00 4,491.70 4,491.70 4,491.50 4,491.50 21.9K
15:01 4,490.30 4,490.30 4,489.90 4,489.90 115.9K
15:02 4,490.10 4,490.10 4,490.10 4,490.10 23.6K
15:03 4,489.70 4,489.80 4,489.70 4,489.80 36.1K
15:04 4,491.20 4,491.20 4,490.90 4,490.90 30.5K
15:05 4,490.90 4,491.50 4,490.90 4,491.50 27.5K
15:06 4,492.10 4,492.10 4,491.50 4,491.50 32.1K
15:07 4,491.90 4,491.90 4,491.80 4,491.80 64.4K
15:08 4,490.50 4,490.50 4,489.70 4,489.70 108.9K
15:09 4,489.40 4,489.40 4,489.10 4,489.10 16.0K
15:10 4,490.20 4,490.70 4,490.20 4,490.70 39.2K
15:11 4,491.40 4,492.20 4,491.40 4,492.20 61.9K
15:12 4,492.20 4,493.30 4,492.20 4,493.30 49.3K
15:13 4,494.00 4,494.00 4,493.80 4,493.80 27.4K
15:14 4,493.00 4,493.20 4,493.00 4,493.20 86.9K
15:15 4,492.40 4,492.90 4,492.40 4,492.90 22.1K
15:16 4,492.40 4,492.70 4,492.40 4,492.70 42.4K
15:17 4,493.20 4,493.20 4,493.20 4,493.20 84.5K
15:18 4,493.50 4,493.50 4,492.90 4,492.90 65.8K
15:19 4,492.10 4,492.10 4,491.60 4,491.60 40.3K
15:20 4,490.80 4,490.90 4,490.80 4,490.90 21.1K
15:21 4,490.90 4,490.90 4,490.80 4,490.80 75.9K
15:22 4,491.40 4,491.40 4,491.20 4,491.20 25.8K
15:23 4,491.30 4,491.50 4,491.30 4,491.50 149.7K
15:24 4,491.30 4,493.10 4,491.30 4,493.10 38.2K
15:25 4,493.30 4,493.50 4,493.30 4,493.50 16.7K
15:26 4,492.40 4,492.40 4,492.30 4,492.30 76.2K
15:27 4,492.30 4,492.30 4,492.20 4,492.20 72.5K
15:28 4,492.40 4,492.40 4,491.90 4,491.90 29.3K
15:29 4,491.90 4,491.90 4,490.50 4,490.50 131.4K
15:30 4,491.20 4,491.50 4,491.20 4,491.50 84.0K
15:31 4,491.60 4,491.60 4,491.30 4,491.30 62.2K
15:32 4,491.60 4,491.70 4,491.60 4,491.70 35.4K
15:33 4,490.50 4,490.50 4,490.10 4,490.10 26.0K
15:34 4,490.70 4,490.80 4,490.70 4,490.80 39.8K
15:35 4,490.30 4,490.40 4,490.30 4,490.40 173.2K
15:36 4,490.70 4,491.30 4,490.70 4,491.30 27.3K
15:37 4,491.10 4,491.10 4,490.40 4,490.40 193.4K
15:38 4,490.20 4,490.20 4,489.70 4,489.70 25.0K
15:39 4,489.60 4,489.90 4,489.60 4,489.90 21.0K
15:40 4,490.20 4,490.20 4,490.10 4,490.10 32.1K
15:41 4,490.40 4,490.70 4,490.40 4,490.70 28.8K
15:42 4,490.80 4,491.70 4,490.80 4,491.70 30.6K
15:43 4,492.10 4,492.90 4,492.10 4,492.90 80.2K
15:44 4,493.00 4,493.30 4,493.00 4,493.30 32.8K
15:45 4,493.30 4,493.80 4,493.30 4,493.80 54.4K
15:46 4,493.20 4,493.20 4,491.40 4,491.40 53.5K
15:47 4,493.00 4,493.00 4,492.80 4,492.80 79.7K
15:48 4,493.10 4,493.10 4,491.70 4,491.70 51.3K
15:49 4,491.20 4,492.20 4,491.20 4,492.20 49.2K
15:50 4,492.10 4,494.60 4,492.10 4,494.60 65.9K
15:51 4,494.90 4,496.50 4,494.90 4,496.50 176.5K
15:52 4,496.70 4,497.10 4,496.70 4,497.10 92.9K
15:53 4,497.30 4,497.30 4,497.20 4,497.20 168.9K
15:54 4,496.40 4,496.40 4,496.30 4,496.30 51.5K
15:55 4,496.90 4,496.90 4,496.60 4,496.60 69.5K
15:56 4,496.90 4,497.10 4,496.90 4,497.10 173.7K
15:57 4,498.10 4,498.10 4,497.60 4,497.60 94.6K
15:58 4,497.20 4,497.20 4,497.10 4,497.10 80.6K
15:59 4,497.00 4,497.00 4,496.70 4,496.70 96.2K
16:00 4,495.60 4,495.60 4,495.50 4,495.50 38.0K
16:01 4,495.50 4,495.50 4,495.50 4,495.50 0.0K
16:02 4,495.50 4,495.50 4,495.50 4,495.50 0.0K
16:03 4,495.50 4,495.50 4,495.50 4,495.50 0.0K
16:04 4,495.50 4,503.00 4,495.50 4,503.00 7,168.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 4,496.20 4,503.00 4,465.30 4,503.00 25.1M
2025-09-25 4,503.20 4,529.40 4,473.70 4,496.20 26.4M
2025-09-24 4,540.00 4,540.00 4,478.50 4,503.20 21.9M
2025-09-23 4,535.40 4,562.10 4,498.30 4,540.00 21.9M
2025-09-22 4,545.20 4,569.70 4,533.00 4,535.40 18.4M
2025-09-19 4,517.80 4,569.40 4,517.80 4,545.20 92.2M
2025-09-18 4,522.90 4,535.20 4,478.10 4,517.80 24.4M
2025-09-17 4,570.70 4,570.70 4,505.20 4,522.90 24.2M
2025-09-16 4,534.80 4,575.10 4,534.80 4,570.70 26.3M
2025-09-15 4,508.00 4,534.80 4,473.10 4,534.80 24.3M
2025-09-12 4,538.20 4,555.20 4,491.60 4,508.00 19.1M
2025-09-11 4,558.50 4,563.80 4,510.80 4,538.20 25.6M
2025-09-10 4,545.40 4,560.40 4,521.90 4,558.50 33.1M
2025-09-09 4,533.40 4,545.40 4,507.90 4,545.40 30.0M
2025-09-08 4,556.60 4,556.60 4,501.90 4,533.40 26.8M
2025-09-05 4,496.60 4,559.10 4,496.60 4,556.60 27.0M
2025-09-04 4,434.80 4,496.60 4,434.80 4,496.60 33.3M
2025-09-03 4,451.30 4,471.00 4,425.20 4,434.80 39.9M
2025-09-02 4,537.10 4,537.10 4,436.00 4,451.30 29.2M
2025-09-01 4,594.00 4,594.00 4,524.00 4,537.10 32.6M
2025-08-29 4,578.20 4,605.30 4,560.00 4,594.00 41.8M
2025-08-28 4,543.50 4,608.30 4,539.80 4,578.20 71.6M
2025-08-27 4,518.70 4,567.40 4,518.70 4,543.50 56.0M
2025-08-26 4,542.30 4,544.50 4,498.60 4,518.70 44.5M
2025-08-25 4,584.10 4,610.60 4,533.50 4,542.30 25.9M
2025-08-22 4,620.60 4,620.60 4,575.40 4,584.10 32.4M
2025-08-21 4,527.60 4,620.60 4,527.60 4,620.60 43.4M
2025-08-20 4,441.70 4,527.60 4,441.70 4,527.60 27.3M
2025-08-19 4,433.80 4,450.00 4,407.50 4,441.70 22.8M
2025-08-18 4,415.20 4,442.80 4,383.70 4,433.80 21.0M
2025-08-15 4,394.90 4,420.90 4,385.00 4,415.20 27.7M
2025-08-14 4,358.20 4,401.20 4,356.30 4,394.90 22.3M
2025-08-13 4,369.90 4,399.50 4,358.20 4,358.20 21.6M
2025-08-12 4,333.90 4,375.00 4,333.90 4,369.90 25.4M
2025-08-11 4,405.50 4,408.50 4,326.70 4,333.90 25.6M
2025-08-08 4,407.40 4,413.50 4,392.30 4,405.50 21.1M
2025-08-07 4,367.50 4,410.00 4,366.20 4,407.40 28.0M
2025-08-06 4,317.00 4,372.10 4,289.40 4,368.50 29.5M
2025-08-05 4,240.40 4,322.80 4,240.40 4,317.00 23.1M
2025-08-04 4,245.10 4,260.00 4,231.80 4,240.40 16.1M
2025-08-01 4,275.80 4,275.80 4,232.70 4,245.10 22.2M
2025-07-31 4,229.00 4,279.60 4,208.10 4,275.80 28.5M
2025-07-30 4,178.80 4,238.10 4,178.80 4,229.00 23.0M
2025-07-29 4,170.80 4,182.30 4,144.90 4,179.20 21.2M
2025-07-28 4,139.10 4,177.90 4,139.10 4,170.80 27.8M
2025-07-25 4,145.30 4,148.40 4,123.80 4,139.10 23.9M
2025-07-24 4,174.70 4,188.00 4,133.90 4,145.30 46.3M
2025-07-23 4,155.70 4,185.80 4,151.00 4,174.70 19.1M
2025-07-22 4,172.50 4,191.90 4,150.60 4,155.70 19.4M
2025-07-21 4,224.00 4,224.00 4,164.50 4,172.50 15.3M
2025-07-18 4,173.90 4,240.20 4,173.90 4,224.00 24.0M
2025-07-17 4,141.60 4,179.90 4,141.60 4,173.90 25.7M
2025-07-16 4,156.20 4,156.20 4,102.00 4,141.60 19.4M
2025-07-15 4,140.20 4,178.60 4,130.30 4,156.20 23.0M
2025-07-14 4,160.20 4,160.20 4,131.50 4,140.20 15.4M
2025-07-11 4,188.10 4,188.10 4,140.10 4,160.20 21.5M
2025-07-10 4,167.50 4,201.00 4,167.50 4,188.10 22.3M
2025-07-09 4,166.70 4,179.70 4,143.50 4,167.50 22.5M
2025-07-08 4,150.30 4,195.30 4,138.90 4,166.70 30.6M
2025-07-07 4,182.70 4,186.00 4,144.50 4,151.40 19.7M
2025-07-04 4,149.20 4,201.90 4,149.20 4,182.70 19.1M
2025-07-03 4,194.50 4,194.50 4,102.50 4,149.20 21.4M
2025-07-02 4,159.50 4,204.80 4,159.50 4,194.50 37.9M
2025-07-01 4,143.00 4,193.10 4,140.50 4,159.50 26.2M
2025-06-30 4,103.00 4,158.40 4,094.80 4,143.00 30.4M
2025-06-27 4,109.40 4,129.90 4,101.20 4,103.00 30.3M
2025-06-26 4,114.30 4,128.90 4,090.30 4,109.40 29.2M
2025-06-25 4,105.20 4,128.90 4,082.20 4,114.30 26.6M
2025-06-24 4,076.90 4,136.80 4,076.90 4,105.20 28.7M
2025-06-23 4,102.10 4,115.90 4,061.30 4,076.90 34.4M
2025-06-20 4,128.10 4,140.70 4,080.90 4,102.10 73.1M
2025-06-19 4,103.10 4,135.10 4,094.20 4,128.10 29.3M
2025-06-18 4,094.40 4,125.20 4,083.50 4,103.10 25.6M
2025-06-17 4,098.40 4,111.00 4,087.80 4,094.40 22.8M
2025-06-16 4,113.20 4,121.70 4,083.10 4,098.40 22.8M
2025-06-13 4,142.50 4,142.50 4,086.80 4,113.20 27.9M
2025-06-12 4,161.90 4,171.50 4,136.30 4,142.50 32.5M
2025-06-11 4,159.30 4,185.10 4,159.30 4,161.90 28.9M
2025-06-10 4,084.90 4,163.00 4,084.90 4,159.30 41.6M
2025-06-06 4,109.90 4,116.40 4,084.90 4,084.90 24.7M
2025-06-05 4,120.60 4,145.30 4,101.30 4,109.90 38.1M
2025-06-04 4,064.10 4,121.00 4,061.90 4,120.60 40.8M
2025-06-03 4,068.60 4,083.90 4,047.20 4,064.10 48.7M
2025-06-02 4,081.30 4,089.30 4,042.20 4,068.60 20.6M
2025-05-30 4,099.70 4,099.70 4,071.20 4,081.30 51.1M
2025-05-29 4,095.40 4,120.60 4,095.40 4,099.70 21.5M
2025-05-28 4,090.30 4,135.20 4,079.70 4,095.40 32.6M
2025-05-27 4,057.20 4,092.70 4,044.20 4,090.30 18.9M
2025-05-26 4,044.60 4,059.80 4,030.90 4,057.20 18.1M
2025-05-23 4,055.50 4,074.10 4,031.60 4,045.60 15.1M
2025-05-22 4,099.00 4,099.00 4,041.60 4,055.50 20.7M
2025-05-21 4,105.50 4,121.40 4,093.10 4,099.00 22.4M
2025-05-20 4,077.50 4,110.80 4,074.90 4,105.50 21.7M
2025-05-19 4,082.60 4,087.10 4,052.90 4,077.50 23.1M
2025-05-16 4,091.00 4,131.00 4,049.80 4,082.60 27.8M
2025-05-15 4,052.30 4,124.40 4,044.50 4,091.00 26.6M
2025-05-14 4,111.70 4,111.70 3,981.20 4,052.30 29.4M
2025-05-13 4,066.00 4,129.30 4,066.00 4,111.70 28.8M
2025-05-12 4,067.30 4,098.50 4,056.40 4,066.00 21.9M
2025-05-09 4,063.30 4,078.60 4,044.20 4,067.30 24.6M
2025-05-08 4,073.60 4,086.50 4,042.70 4,063.30 35.6M
2025-05-07 4,042.20 4,079.30 3,973.40 4,073.60 31.1M
2025-05-06 4,019.50 4,065.10 4,018.40 4,042.20 29.0M
2025-05-05 4,049.70 4,089.10 4,019.50 4,019.50 27.2M
2025-05-02 4,013.40 4,051.80 3,982.00 4,049.70 33.8M
2025-05-01 3,997.10 4,017.40 3,983.30 4,013.40 26.1M
2025-04-30 3,944.30 3,997.10 3,944.30 3,997.10 33.4M
2025-04-29 3,913.20 3,945.10 3,889.30 3,944.30 37.1M
2025-04-28 3,862.40 3,933.70 3,862.40 3,913.20 25.7M
2025-04-24 3,859.90 3,885.80 3,853.70 3,862.40 21.1M
2025-04-23 3,771.50 3,873.20 3,771.50 3,859.90 28.6M
2025-04-22 3,800.30 3,800.30 3,762.30 3,771.50 26.4M
2025-04-17 3,779.10 3,801.20 3,761.20 3,800.30 22.2M
2025-04-16 3,786.90 3,795.40 3,770.80 3,779.10 21.4M
2025-04-15 3,803.00 3,803.50 3,768.90 3,786.90 20.8M
2025-04-14 3,772.60 3,808.70 3,763.20 3,803.00 25.7M
2025-04-11 3,757.20 3,772.60 3,680.10 3,772.60 26.1M
2025-04-10 3,606.90 3,831.60 3,606.90 3,757.20 32.6M
2025-04-09 3,619.40 3,619.40 3,519.20 3,606.90 30.3M
2025-04-08 3,505.80 3,619.40 3,503.70 3,619.40 38.0M
2025-04-07 3,682.50 3,682.50 3,448.90 3,505.80 58.0M
2025-04-04 3,823.10 3,823.10 3,672.00 3,682.50 37.8M
2025-04-03 3,838.60 3,838.60 3,748.70 3,823.10 25.8M
2025-04-02 3,812.60 3,861.00 3,812.60 3,838.60 23.1M
2025-04-01 3,768.70 3,816.10 3,768.70 3,812.60 27.9M
2025-03-31 3,827.50 3,827.50 3,759.40 3,768.70 27.7M
2025-03-28 3,828.20 3,833.20 3,801.90 3,827.50 19.6M
2025-03-27 3,869.60 3,869.60 3,821.20 3,828.20 26.9M
2025-03-26 3,852.20 3,886.20 3,852.20 3,869.60 23.3M
2025-03-25 3,848.10 3,874.50 3,847.30 3,852.20 33.4M
2025-03-24 3,804.90 3,853.40 3,800.70 3,848.10 23.4M
2025-03-21 3,803.80 3,825.20 3,795.30 3,804.90 102.8M
2025-03-20 3,749.80 3,822.70 3,749.80 3,803.80 44.9M
2025-03-19 3,753.30 3,759.20 3,721.70 3,749.80 31.0M
2025-03-18 3,775.10 3,813.60 3,753.30 3,753.30 30.3M
2025-03-17 3,765.70 3,790.40 3,753.60 3,775.10 23.9M
2025-03-14 3,743.70 3,765.70 3,716.20 3,765.70 34.1M
2025-03-13 3,769.40 3,782.90 3,730.00 3,743.70 50.1M
2025-03-12 3,847.30 3,847.30 3,732.20 3,769.40 46.9M
2025-03-11 3,902.60 3,902.60 3,803.00 3,847.30 46.0M
2025-03-10 3,893.60 3,902.60 3,868.20 3,902.60 22.5M
2025-03-07 3,966.80 3,966.80 3,884.00 3,893.60 27.7M
2025-03-06 4,011.70 4,013.90 3,962.60 3,966.80 36.5M
2025-03-05 4,056.00 4,056.00 3,990.40 4,011.70 33.8M
2025-03-04 4,078.00 4,078.00 4,040.20 4,056.00 33.5M
2025-03-03 4,027.70 4,078.00 4,027.00 4,078.00 29.6M
2025-02-28 4,086.30 4,086.30 4,018.90 4,027.70 243.7M
2025-02-27 4,066.20 4,091.60 4,061.70 4,086.30 42.1M
2025-02-26 4,063.80 4,072.80 4,036.40 4,066.20 52.4M
2025-02-25 4,174.80 4,174.80 4,057.20 4,063.80 38.2M
2025-02-24 4,128.00 4,185.40 4,117.20 4,174.80 47.6M
2025-02-21 4,192.70 4,192.70 4,098.20 4,128.00 41.5M
2025-02-20 4,231.20 4,247.30 4,177.30 4,192.70 62.6M
2025-02-19 4,237.50 4,274.00 4,211.50 4,231.20 63.2M
2025-02-18 4,284.70 4,284.70 4,230.40 4,237.50 61.0M
2025-02-17 4,253.50 4,286.30 4,244.40 4,284.70 62.0M
2025-02-14 4,222.10 4,282.40 4,222.10 4,253.50 36.9M
2025-02-13 4,185.40 4,228.30 4,185.40 4,222.10 40.3M
2025-02-12 4,161.10 4,185.40 4,139.40 4,185.40 41.7M
2025-02-11 4,138.40 4,179.40 4,134.30 4,161.10 30.8M
2025-02-10 4,154.70 4,164.30 4,123.80 4,138.40 69.9M
2025-02-07 4,165.90 4,174.60 4,143.40 4,154.70 46.2M
2025-02-06 4,088.90 4,168.90 4,088.90 4,165.90 49.8M
2025-02-05 4,072.50 4,109.80 4,072.50 4,088.90 25.3M
2025-02-04 4,103.80 4,131.40 4,072.50 4,072.50 34.7M
2025-02-03 4,190.00 4,190.00 4,089.80 4,103.80 39.5M
2025-01-31 4,163.50 4,203.60 4,159.50 4,190.00 67.6M
2025-01-30 4,117.80 4,184.70 4,108.70 4,163.50 41.5M
2025-01-29 4,096.10 4,121.40 4,088.80 4,117.80 84.2M
2025-01-28 4,016.30 4,087.00 4,016.30 4,081.60 68.8M
2025-01-24 3,933.00 4,019.40 3,933.00 4,016.30 35.6M
2025-01-23 3,997.00 4,002.40 3,930.10 3,933.00 56.1M
2025-01-22 3,988.00 4,041.60 3,988.00 3,997.00 50.8M
2025-01-21 3,952.70 3,993.60 3,952.70 3,988.00 53.3M
2025-01-20 3,928.00 3,959.50 3,925.60 3,952.70 108.0M
2025-01-17 3,921.70 3,954.00 3,915.40 3,928.00 57.3M
2025-01-16 3,905.10 3,967.50 3,905.10 3,921.70 41.5M
2025-01-15 3,897.60 3,938.20 3,895.20 3,905.10 54.1M
2025-01-14 3,897.70 3,930.40 3,874.50 3,897.60 70.3M
2025-01-13 3,974.40 3,974.40 3,886.10 3,897.70 118.7M
2025-01-10 3,987.60 3,996.70 3,953.80 3,974.40 174.2M
2025-01-09 4,001.60 4,004.50 3,961.20 3,987.60 174.6M
2025-01-08 3,972.70 4,010.70 3,947.70 4,001.60 29.4M
2025-01-07 3,944.50 4,004.40 3,944.50 3,972.70 28.4M
2025-01-06 3,945.10 3,982.60 3,936.20 3,944.50 24.5M
2025-01-03 3,921.00 3,959.30 3,901.00 3,945.10 18.5M
2025-01-02 3,911.20 3,926.60 3,893.10 3,921.00 24.2M