S

AXDI
🏛️ 호주 →
1,891.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:59 1,909.90 1,909.90 1,903.80 1,903.80 2,819.1K
10:00 1,903.60 1,904.20 1,903.60 1,904.20 1,299.6K
10:01 1,904.30 1,904.30 1,903.70 1,903.70 852.6K
10:02 1,904.00 1,904.00 1,902.00 1,902.00 593.1K
10:03 1,901.70 1,901.70 1,901.60 1,901.60 476.6K
10:04 1,902.70 1,902.70 1,902.20 1,902.20 504.5K
10:05 1,901.80 1,901.80 1,901.70 1,901.70 625.6K
10:06 1,902.70 1,902.70 1,902.30 1,902.30 397.4K
10:07 1,902.00 1,902.00 1,900.70 1,900.70 299.9K
10:08 1,900.70 1,901.50 1,900.70 1,901.50 276.7K
10:09 1,901.70 1,901.70 1,901.50 1,901.50 428.6K
10:10 1,901.00 1,901.00 1,900.80 1,900.80 411.2K
10:11 1,901.20 1,901.20 1,900.90 1,900.90 317.0K
10:12 1,901.00 1,901.00 1,901.00 1,901.00 218.7K
10:13 1,900.80 1,900.80 1,900.30 1,900.30 223.5K
10:14 1,899.20 1,899.20 1,898.90 1,898.90 304.7K
10:15 1,898.50 1,899.10 1,898.50 1,899.10 219.3K
10:16 1,899.00 1,899.40 1,899.00 1,899.40 391.9K
10:17 1,898.90 1,898.90 1,898.10 1,898.10 716.4K
10:18 1,898.10 1,898.70 1,898.10 1,898.70 291.8K
10:19 1,898.70 1,898.90 1,898.70 1,898.90 138.0K
10:20 1,899.10 1,899.60 1,899.10 1,899.60 184.7K
10:21 1,899.50 1,899.60 1,899.50 1,899.60 1,776.4K
10:22 1,900.00 1,900.00 1,899.80 1,899.80 174.7K
10:23 1,899.80 1,899.80 1,899.50 1,899.50 504.4K
10:24 1,899.50 1,900.00 1,899.50 1,900.00 429.6K
10:25 1,899.40 1,899.40 1,899.40 1,899.40 365.4K
10:26 1,899.60 1,899.70 1,899.60 1,899.70 413.0K
10:27 1,900.00 1,900.00 1,900.00 1,900.00 112.4K
10:28 1,899.90 1,899.90 1,899.90 1,899.90 142.9K
10:29 1,899.80 1,900.20 1,899.80 1,900.20 553.2K
10:30 1,900.20 1,900.20 1,900.00 1,900.00 289.1K
10:31 1,900.40 1,900.60 1,900.40 1,900.60 245.6K
10:32 1,900.60 1,900.60 1,899.60 1,899.60 333.3K
10:33 1,899.50 1,899.60 1,899.50 1,899.60 186.9K
10:34 1,899.30 1,899.60 1,899.30 1,899.60 3,660.7K
10:35 1,899.50 1,899.50 1,899.20 1,899.20 203.2K
10:36 1,899.20 1,899.20 1,898.70 1,898.70 576.5K
10:37 1,898.70 1,898.70 1,898.70 1,898.70 434.3K
10:38 1,898.30 1,899.00 1,898.30 1,899.00 199.2K
10:39 1,898.90 1,898.90 1,898.50 1,898.50 155.4K
10:40 1,898.40 1,898.40 1,898.40 1,898.40 356.6K
10:41 1,898.20 1,898.40 1,898.20 1,898.40 291.6K
10:42 1,898.20 1,898.30 1,898.20 1,898.30 145.9K
10:43 1,898.50 1,898.80 1,898.50 1,898.80 407.5K
10:44 1,898.60 1,898.90 1,898.60 1,898.90 70.9K
10:45 1,898.60 1,898.70 1,898.60 1,898.70 175.9K
10:46 1,899.10 1,899.80 1,899.10 1,899.80 302.5K
10:47 1,899.70 1,899.70 1,899.70 1,899.70 271.2K
10:48 1,899.30 1,899.30 1,899.20 1,899.20 792.7K
10:49 1,899.50 1,899.50 1,899.30 1,899.30 91.4K
10:50 1,899.70 1,899.70 1,899.60 1,899.60 310.3K
10:51 1,899.60 1,899.60 1,899.50 1,899.50 288.1K
10:52 1,899.20 1,899.20 1,899.10 1,899.10 143.3K
10:53 1,899.30 1,899.40 1,899.30 1,899.40 102.7K
10:54 1,899.10 1,899.10 1,898.50 1,898.50 264.0K
10:55 1,898.80 1,898.80 1,898.70 1,898.70 104.7K
10:56 1,898.00 1,898.20 1,898.00 1,898.20 105.9K
10:57 1,897.90 1,898.50 1,897.90 1,898.50 75.6K
10:58 1,898.50 1,898.60 1,898.50 1,898.60 169.1K
10:59 1,898.30 1,898.30 1,897.70 1,897.70 163.7K
11:00 1,897.70 1,897.70 1,897.70 1,897.70 366.0K
11:01 1,897.50 1,897.50 1,897.10 1,897.10 263.0K
11:02 1,897.20 1,897.50 1,897.20 1,897.50 294.3K
11:03 1,897.20 1,897.20 1,897.20 1,897.20 377.1K
11:04 1,896.90 1,897.00 1,896.90 1,897.00 231.1K
11:05 1,896.90 1,897.00 1,896.90 1,897.00 117.8K
11:06 1,897.60 1,898.00 1,897.60 1,898.00 302.5K
11:07 1,897.80 1,897.80 1,897.70 1,897.70 371.8K
11:08 1,897.60 1,897.70 1,897.60 1,897.70 182.3K
11:09 1,897.50 1,897.50 1,897.00 1,897.00 351.3K
11:10 1,897.30 1,897.30 1,896.40 1,896.40 353.5K
11:11 1,896.10 1,896.60 1,896.10 1,896.60 174.3K
11:12 1,896.30 1,896.50 1,896.30 1,896.50 462.6K
11:13 1,896.40 1,896.60 1,896.40 1,896.60 418.6K
11:14 1,897.10 1,897.50 1,897.10 1,897.50 192.7K
11:15 1,897.50 1,897.50 1,897.00 1,897.00 263.8K
11:16 1,896.50 1,896.50 1,896.40 1,896.40 127.3K
11:17 1,896.60 1,896.60 1,896.30 1,896.30 68.3K
11:18 1,896.00 1,896.00 1,895.70 1,895.70 469.8K
11:19 1,895.80 1,895.90 1,895.80 1,895.90 1,537.6K
11:20 1,895.70 1,895.70 1,895.70 1,895.70 128.2K
11:21 1,895.80 1,896.10 1,895.80 1,896.10 198.8K
11:22 1,896.00 1,896.10 1,896.00 1,896.10 108.7K
11:23 1,896.10 1,896.10 1,896.00 1,896.00 141.7K
11:24 1,896.10 1,896.40 1,896.10 1,896.40 187.3K
11:25 1,896.60 1,896.80 1,896.60 1,896.80 122.8K
11:26 1,897.10 1,897.10 1,896.80 1,896.80 208.9K
11:27 1,896.80 1,896.80 1,896.80 1,896.80 69.1K
11:28 1,897.10 1,897.20 1,897.10 1,897.20 68.4K
11:29 1,897.30 1,898.00 1,897.30 1,898.00 230.0K
11:30 1,898.20 1,898.20 1,898.10 1,898.10 199.4K
11:31 1,898.20 1,898.50 1,898.20 1,898.50 90.2K
11:32 1,898.40 1,898.40 1,897.90 1,897.90 104.3K
11:33 1,897.40 1,897.40 1,897.40 1,897.40 318.7K
11:34 1,896.40 1,896.40 1,896.00 1,896.00 441.7K
11:35 1,896.10 1,896.10 1,895.80 1,895.80 315.7K
11:36 1,896.20 1,896.20 1,896.10 1,896.10 145.8K
11:37 1,896.10 1,896.30 1,896.10 1,896.30 61.2K
11:38 1,895.50 1,895.50 1,895.20 1,895.20 554.5K
11:39 1,895.00 1,895.00 1,894.10 1,894.10 303.9K
11:40 1,894.00 1,894.00 1,893.70 1,893.70 434.1K
11:41 1,893.40 1,893.40 1,892.90 1,892.90 235.0K
11:42 1,892.50 1,892.70 1,892.50 1,892.70 583.5K
11:43 1,893.50 1,893.50 1,893.10 1,893.10 521.1K
11:44 1,893.00 1,893.00 1,893.00 1,893.00 260.3K
11:45 1,892.60 1,892.80 1,892.60 1,892.80 139.8K
11:46 1,893.40 1,893.40 1,892.70 1,892.70 357.0K
11:47 1,892.60 1,892.90 1,892.60 1,892.90 260.7K
11:48 1,893.00 1,893.00 1,892.50 1,892.50 304.0K
11:49 1,892.60 1,893.00 1,892.60 1,893.00 728.1K
11:50 1,893.60 1,893.70 1,893.60 1,893.70 169.3K
11:51 1,893.70 1,893.80 1,893.70 1,893.80 293.8K
11:52 1,893.60 1,893.60 1,893.00 1,893.00 181.4K
11:53 1,893.20 1,893.20 1,893.00 1,893.00 119.1K
11:54 1,892.90 1,892.90 1,892.10 1,892.10 564.2K
11:55 1,891.90 1,891.90 1,891.60 1,891.60 155.3K
11:56 1,891.10 1,891.50 1,891.10 1,891.50 412.7K
11:57 1,891.90 1,891.90 1,891.40 1,891.40 430.0K
11:58 1,891.80 1,892.00 1,891.80 1,892.00 214.2K
11:59 1,891.80 1,891.80 1,891.50 1,891.50 322.5K
12:00 1,891.50 1,891.50 1,890.60 1,890.60 0.0K
12:01 1,891.00 1,891.00 1,890.80 1,890.80 267.7K
12:02 1,890.90 1,890.90 1,890.20 1,890.20 56.8K
12:03 1,890.40 1,890.90 1,890.40 1,890.90 33.9K
12:04 1,891.10 1,891.60 1,891.10 1,891.60 75.2K
12:05 1,891.80 1,891.90 1,891.80 1,891.90 158.9K
12:06 1,891.90 1,892.20 1,891.90 1,892.20 150.3K
12:07 1,892.20 1,892.50 1,892.20 1,892.50 120.1K
12:08 1,892.50 1,892.80 1,892.50 1,892.80 76.0K
12:09 1,892.90 1,892.90 1,892.80 1,892.80 114.1K
12:10 1,893.20 1,893.90 1,893.20 1,893.90 290.5K
12:11 1,893.60 1,893.90 1,893.60 1,893.90 225.8K
12:12 1,893.90 1,894.20 1,893.90 1,894.20 28.2K
12:13 1,894.20 1,894.70 1,894.20 1,894.70 72.4K
12:14 1,894.40 1,894.40 1,893.90 1,893.90 0.0K
12:15 1,893.80 1,893.80 1,893.80 1,893.80 569.8K
12:16 1,894.00 1,894.20 1,894.00 1,894.20 55.0K
12:17 1,893.90 1,894.10 1,893.90 1,894.10 282.9K
12:18 1,894.00 1,894.10 1,894.00 1,894.10 347.8K
12:19 1,893.70 1,893.90 1,893.70 1,893.90 241.5K
12:20 1,894.00 1,894.00 1,893.60 1,893.60 297.4K
12:21 1,893.90 1,893.90 1,893.70 1,893.70 502.3K
12:22 1,893.60 1,893.80 1,893.60 1,893.80 293.9K
12:23 1,893.50 1,893.90 1,893.50 1,893.90 142.3K
12:24 1,893.80 1,894.10 1,893.80 1,894.10 160.5K
12:25 1,893.90 1,893.90 1,893.90 1,893.90 656.4K
12:26 1,893.60 1,893.70 1,893.60 1,893.70 273.1K
12:27 1,894.10 1,894.10 1,894.00 1,894.00 257.2K
12:28 1,894.30 1,894.40 1,894.30 1,894.40 231.3K
12:29 1,894.60 1,894.60 1,894.50 1,894.50 332.4K
12:30 1,895.30 1,895.30 1,894.90 1,894.90 183.2K
12:31 1,894.70 1,894.70 1,894.10 1,894.10 424.0K
12:32 1,893.80 1,893.80 1,893.60 1,893.60 252.7K
12:33 1,893.30 1,893.40 1,893.30 1,893.40 117.4K
12:34 1,893.40 1,893.40 1,892.80 1,892.80 122.9K
12:35 1,892.50 1,892.50 1,892.40 1,892.40 193.1K
12:36 1,892.60 1,892.70 1,892.60 1,892.70 183.8K
12:37 1,892.90 1,892.90 1,892.90 1,892.90 103.1K
12:38 1,892.60 1,892.60 1,892.60 1,892.60 259.7K
12:39 1,892.90 1,892.90 1,892.60 1,892.60 215.3K
12:40 1,892.70 1,892.80 1,892.70 1,892.80 421.4K
12:41 1,892.80 1,892.80 1,892.30 1,892.30 650.2K
12:42 1,892.70 1,892.80 1,892.70 1,892.80 249.5K
12:43 1,892.90 1,893.00 1,892.90 1,893.00 160.0K
12:44 1,893.20 1,893.20 1,893.10 1,893.10 133.3K
12:45 1,893.30 1,893.70 1,893.30 1,893.70 273.1K
12:46 1,893.50 1,893.50 1,893.20 1,893.20 481.5K
12:47 1,893.20 1,894.00 1,893.20 1,894.00 339.8K
12:48 1,893.90 1,893.90 1,893.80 1,893.80 428.8K
12:49 1,893.70 1,893.70 1,893.50 1,893.50 190.8K
12:50 1,893.40 1,893.40 1,893.10 1,893.10 323.8K
12:51 1,893.30 1,893.30 1,893.10 1,893.10 112.6K
12:52 1,892.70 1,892.70 1,892.70 1,892.70 297.5K
12:53 1,892.90 1,892.90 1,892.80 1,892.80 78.7K
12:54 1,892.60 1,892.80 1,892.60 1,892.80 102.1K
12:55 1,892.80 1,892.80 1,892.70 1,892.70 122.3K
12:56 1,892.40 1,892.40 1,892.20 1,892.20 234.7K
12:57 1,891.80 1,891.80 1,891.70 1,891.70 130.5K
12:58 1,891.50 1,891.50 1,891.40 1,891.40 965.1K
12:59 1,891.50 1,891.50 1,891.40 1,891.40 296.1K
13:00 1,891.40 1,891.40 1,891.10 1,891.10 763.4K
13:01 1,891.20 1,891.40 1,891.20 1,891.40 659.7K
13:02 1,891.10 1,891.20 1,891.10 1,891.20 425.8K
13:03 1,890.80 1,890.90 1,890.80 1,890.90 94.9K
13:04 1,891.20 1,891.20 1,891.20 1,891.20 313.4K
13:05 1,891.30 1,891.80 1,891.30 1,891.80 183.2K
13:06 1,892.10 1,892.10 1,892.00 1,892.00 92.0K
13:07 1,892.10 1,892.10 1,891.80 1,891.80 300.8K
13:08 1,892.20 1,892.20 1,891.80 1,891.80 143.2K
13:09 1,891.70 1,891.70 1,891.60 1,891.60 155.1K
13:10 1,891.80 1,891.90 1,891.80 1,891.90 147.3K
13:11 1,891.70 1,891.80 1,891.70 1,891.80 319.4K
13:12 1,891.90 1,891.90 1,891.60 1,891.60 166.1K
13:13 1,891.30 1,891.40 1,891.30 1,891.40 319.0K
13:14 1,890.90 1,891.00 1,890.90 1,891.00 80.8K
13:15 1,891.10 1,891.30 1,891.10 1,891.30 83.8K
13:16 1,891.20 1,891.20 1,891.20 1,891.20 172.4K
13:17 1,890.40 1,890.50 1,890.40 1,890.50 210.5K
13:18 1,890.40 1,890.40 1,890.40 1,890.40 63.1K
13:19 1,890.70 1,890.70 1,890.70 1,890.70 209.5K
13:20 1,890.90 1,890.90 1,890.70 1,890.70 309.6K
13:21 1,890.70 1,891.20 1,890.70 1,891.20 248.7K
13:22 1,891.10 1,891.20 1,891.10 1,891.20 113.2K
13:23 1,890.80 1,890.80 1,890.70 1,890.70 147.4K
13:24 1,890.40 1,890.40 1,890.40 1,890.40 293.8K
13:25 1,890.80 1,890.80 1,890.70 1,890.70 181.8K
13:26 1,890.50 1,890.60 1,890.50 1,890.60 78.1K
13:27 1,890.60 1,890.60 1,890.50 1,890.50 90.5K
13:28 1,891.00 1,891.10 1,891.00 1,891.10 245.4K
13:29 1,891.00 1,891.00 1,891.00 1,891.00 90.7K
13:30 1,890.80 1,890.80 1,890.80 1,890.80 327.6K
13:31 1,890.60 1,890.60 1,890.60 1,890.60 352.3K
13:32 1,890.70 1,890.70 1,890.70 1,890.70 371.6K
13:33 1,890.90 1,890.90 1,890.70 1,890.70 139.2K
13:34 1,890.80 1,891.00 1,890.80 1,891.00 325.1K
13:35 1,890.60 1,890.60 1,890.60 1,890.60 104.5K
13:36 1,890.70 1,891.30 1,890.70 1,891.30 591.0K
13:37 1,891.40 1,891.40 1,891.40 1,891.40 89.7K
13:38 1,891.50 1,891.50 1,890.80 1,890.80 161.8K
13:39 1,891.10 1,891.50 1,891.10 1,891.50 132.0K
13:40 1,891.80 1,892.30 1,891.80 1,892.30 267.6K
13:41 1,892.20 1,892.20 1,892.20 1,892.20 314.6K
13:42 1,892.40 1,892.40 1,892.40 1,892.40 212.5K
13:43 1,892.50 1,892.80 1,892.50 1,892.80 486.6K
13:44 1,892.90 1,892.90 1,892.60 1,892.60 371.7K
13:45 1,892.70 1,892.70 1,892.10 1,892.10 124.7K
13:46 1,891.90 1,891.90 1,891.70 1,891.70 211.8K
13:47 1,891.40 1,891.40 1,891.30 1,891.30 165.6K
13:48 1,891.40 1,891.40 1,891.40 1,891.40 149.6K
13:49 1,891.20 1,891.20 1,891.10 1,891.10 173.9K
13:50 1,890.90 1,891.10 1,890.90 1,891.10 163.7K
13:51 1,891.10 1,891.20 1,891.10 1,891.20 147.0K
13:52 1,891.30 1,891.30 1,891.10 1,891.10 223.8K
13:53 1,891.30 1,891.30 1,891.20 1,891.20 262.1K
13:54 1,891.10 1,891.10 1,891.10 1,891.10 125.2K
13:55 1,891.00 1,891.00 1,890.80 1,890.80 201.1K
13:56 1,891.60 1,891.90 1,891.60 1,891.90 349.8K
13:57 1,891.70 1,891.70 1,891.50 1,891.50 111.4K
13:58 1,891.60 1,891.80 1,891.60 1,891.80 134.0K
13:59 1,891.80 1,891.80 1,891.60 1,891.60 140.5K
14:00 1,891.70 1,891.70 1,891.40 1,891.40 193.2K
14:01 1,890.90 1,890.90 1,890.80 1,890.80 204.0K
14:02 1,890.90 1,890.90 1,890.50 1,890.50 981.7K
14:03 1,890.90 1,891.20 1,890.90 1,891.20 366.1K
14:04 1,891.50 1,891.50 1,891.50 1,891.50 306.9K
14:05 1,891.80 1,891.80 1,891.20 1,891.20 136.8K
14:06 1,891.60 1,891.60 1,891.50 1,891.50 180.6K
14:07 1,891.30 1,891.30 1,891.10 1,891.10 197.2K
14:08 1,891.30 1,891.80 1,891.30 1,891.80 311.0K
14:09 1,891.90 1,891.90 1,891.70 1,891.70 417.8K
14:10 1,891.50 1,891.60 1,891.50 1,891.60 228.3K
14:11 1,891.60 1,891.60 1,891.30 1,891.30 272.6K
14:12 1,891.10 1,891.20 1,891.10 1,891.20 138.9K
14:13 1,890.70 1,890.90 1,890.70 1,890.90 317.1K
14:14 1,890.40 1,890.40 1,890.30 1,890.30 192.3K
14:15 1,890.60 1,890.60 1,890.50 1,890.50 575.0K
14:16 1,889.90 1,890.70 1,889.90 1,890.70 318.3K
14:17 1,890.70 1,890.70 1,890.70 1,890.70 131.1K
14:18 1,889.80 1,889.80 1,889.80 1,889.80 931.5K
14:19 1,889.50 1,889.50 1,889.10 1,889.10 572.9K
14:20 1,888.80 1,888.80 1,888.70 1,888.70 90.1K
14:21 1,888.60 1,888.60 1,888.60 1,888.60 526.4K
14:22 1,888.50 1,888.60 1,888.50 1,888.60 138.8K
14:23 1,888.40 1,888.40 1,888.10 1,888.10 402.6K
14:24 1,888.10 1,888.10 1,887.80 1,887.80 181.1K
14:25 1,887.80 1,888.80 1,887.80 1,888.80 198.6K
14:26 1,889.00 1,889.00 1,888.90 1,888.90 81.8K
14:27 1,888.80 1,888.80 1,888.60 1,888.60 234.0K
14:28 1,888.70 1,889.70 1,888.70 1,889.70 338.9K
14:29 1,889.80 1,889.80 1,889.50 1,889.50 121.6K
14:30 1,889.50 1,889.50 1,889.20 1,889.20 1,113.6K
14:31 1,889.20 1,889.20 1,889.00 1,889.00 874.0K
14:32 1,889.60 1,890.00 1,889.60 1,890.00 236.6K
14:33 1,889.40 1,889.40 1,889.30 1,889.30 300.6K
14:34 1,889.20 1,889.50 1,889.20 1,889.50 103.8K
14:35 1,889.40 1,889.40 1,889.10 1,889.10 157.2K
14:36 1,889.40 1,889.40 1,889.10 1,889.10 202.5K
14:37 1,889.10 1,889.30 1,889.10 1,889.30 127.0K
14:38 1,889.20 1,889.20 1,889.10 1,889.10 339.9K
14:39 1,889.00 1,889.50 1,889.00 1,889.50 99.3K
14:40 1,889.00 1,889.00 1,889.00 1,889.00 355.0K
14:41 1,889.00 1,889.20 1,889.00 1,889.20 217.6K
14:42 1,889.10 1,889.20 1,889.10 1,889.20 194.7K
14:43 1,889.20 1,889.30 1,889.20 1,889.30 139.2K
14:44 1,889.50 1,889.50 1,889.50 1,889.50 136.5K
14:45 1,888.80 1,889.20 1,888.80 1,889.20 229.9K
14:46 1,888.80 1,888.80 1,888.70 1,888.70 140.4K
14:47 1,889.10 1,889.10 1,889.10 1,889.10 1,140.9K
14:48 1,889.40 1,889.70 1,889.40 1,889.70 230.6K
14:49 1,889.20 1,889.20 1,889.20 1,889.20 565.5K
14:50 1,889.40 1,889.90 1,889.40 1,889.90 231.5K
14:51 1,889.90 1,890.10 1,889.90 1,890.10 144.1K
14:52 1,889.90 1,890.00 1,889.90 1,890.00 199.3K
14:53 1,889.60 1,889.90 1,889.60 1,889.90 221.5K
14:54 1,890.00 1,890.00 1,889.90 1,889.90 195.9K
14:55 1,889.80 1,890.20 1,889.80 1,890.20 296.2K
14:56 1,890.00 1,890.00 1,890.00 1,890.00 245.4K
14:57 1,890.30 1,890.30 1,890.20 1,890.20 184.5K
14:58 1,890.00 1,890.00 1,890.00 1,890.00 287.8K
14:59 1,889.50 1,889.60 1,889.50 1,889.60 627.5K
15:00 1,889.50 1,889.50 1,889.50 1,889.50 146.1K
15:01 1,889.80 1,889.80 1,889.70 1,889.70 1,849.0K
15:02 1,889.50 1,889.50 1,889.50 1,889.50 260.4K
15:03 1,889.00 1,889.00 1,888.90 1,888.90 290.8K
15:04 1,889.20 1,889.40 1,889.20 1,889.40 217.8K
15:05 1,889.30 1,889.30 1,889.30 1,889.30 112.1K
15:06 1,889.30 1,889.30 1,888.90 1,888.90 209.6K
15:07 1,888.80 1,888.80 1,888.80 1,888.80 110.4K
15:08 1,888.80 1,889.00 1,888.80 1,889.00 271.2K
15:09 1,889.10 1,889.10 1,889.10 1,889.10 96.2K
15:10 1,888.70 1,889.00 1,888.70 1,889.00 279.1K
15:11 1,889.00 1,889.00 1,889.00 1,889.00 180.4K
15:12 1,888.80 1,888.90 1,888.80 1,888.90 851.9K
15:13 1,889.60 1,889.80 1,889.60 1,889.80 648.9K
15:14 1,889.90 1,889.90 1,889.70 1,889.70 380.1K
15:15 1,889.50 1,889.50 1,889.50 1,889.50 358.6K
15:16 1,889.30 1,889.30 1,889.20 1,889.20 1,633.4K
15:17 1,889.20 1,889.40 1,889.20 1,889.40 511.6K
15:18 1,889.30 1,889.30 1,889.20 1,889.20 605.5K
15:19 1,889.10 1,889.30 1,889.10 1,889.30 2,624.2K
15:20 1,889.50 1,889.50 1,889.50 1,889.50 394.9K
15:21 1,889.20 1,889.20 1,889.20 1,889.20 480.3K
15:22 1,889.20 1,889.50 1,889.20 1,889.50 155.4K
15:23 1,889.30 1,889.30 1,889.10 1,889.10 265.1K
15:24 1,889.20 1,889.20 1,889.10 1,889.10 252.7K
15:25 1,888.80 1,889.10 1,888.80 1,889.10 221.5K
15:26 1,889.00 1,889.40 1,889.00 1,889.40 138.4K
15:27 1,889.50 1,889.50 1,889.00 1,889.00 207.4K
15:28 1,889.30 1,889.30 1,889.00 1,889.00 577.0K
15:29 1,889.00 1,889.10 1,889.00 1,889.10 205.8K
15:30 1,889.20 1,889.20 1,889.20 1,889.20 272.0K
15:31 1,889.30 1,889.30 1,889.10 1,889.10 208.7K
15:32 1,889.30 1,889.30 1,889.20 1,889.20 339.6K
15:33 1,888.90 1,889.10 1,888.90 1,889.10 133.2K
15:34 1,888.80 1,888.80 1,888.70 1,888.70 194.0K
15:35 1,888.80 1,889.40 1,888.80 1,889.40 291.2K
15:36 1,889.20 1,889.30 1,889.20 1,889.30 292.5K
15:37 1,889.00 1,889.00 1,888.90 1,888.90 577.5K
15:38 1,889.10 1,889.10 1,888.80 1,888.80 269.6K
15:39 1,889.00 1,889.00 1,888.70 1,888.70 676.4K
15:40 1,888.40 1,888.60 1,888.40 1,888.60 274.6K
15:41 1,888.80 1,889.00 1,888.80 1,889.00 166.2K
15:42 1,889.00 1,889.00 1,888.60 1,888.60 413.8K
15:43 1,888.70 1,889.00 1,888.70 1,889.00 410.3K
15:44 1,888.90 1,889.30 1,888.90 1,889.30 557.0K
15:45 1,889.20 1,889.20 1,889.00 1,889.00 257.7K
15:46 1,888.80 1,888.90 1,888.80 1,888.90 173.8K
15:47 1,889.00 1,889.00 1,889.00 1,889.00 284.7K
15:48 1,888.60 1,888.80 1,888.60 1,888.80 511.2K
15:49 1,888.80 1,888.80 1,888.50 1,888.50 260.8K
15:50 1,888.40 1,888.60 1,888.40 1,888.60 298.6K
15:51 1,888.50 1,888.50 1,888.50 1,888.50 328.4K
15:52 1,888.50 1,888.60 1,888.50 1,888.60 285.0K
15:53 1,888.90 1,888.90 1,888.40 1,888.40 470.5K
15:54 1,888.30 1,888.60 1,888.30 1,888.60 436.5K
15:55 1,888.10 1,888.70 1,888.10 1,888.70 330.3K
15:56 1,888.50 1,889.40 1,888.50 1,889.40 562.2K
15:57 1,889.00 1,889.80 1,889.00 1,889.80 341.9K
15:58 1,889.50 1,889.80 1,889.50 1,889.80 1,464.4K
15:59 1,889.70 1,889.90 1,889.70 1,889.90 624.0K
16:00 1,889.60 1,889.60 1,889.60 1,889.60 99.0K
16:01 1,889.60 1,889.60 1,889.60 1,889.60 0.0K
16:02 1,889.60 1,889.60 1,889.60 1,889.60 0.0K
16:03 1,889.60 1,889.60 1,889.60 1,889.60 0.0K
16:04 1,889.60 1,892.30 1,889.60 1,892.30 64,861.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,890.10 1,894.00 1,883.90 1,891.60 161.3M
2025-09-25 1,892.30 1,893.70 1,883.00 1,890.10 185.8M
2025-09-24 1,909.90 1,909.90 1,887.80 1,892.30 180.6M
2025-09-23 1,904.10 1,918.80 1,897.80 1,909.90 162.1M
2025-09-22 1,901.20 1,910.50 1,900.50 1,904.10 118.5M
2025-09-19 1,896.20 1,911.50 1,896.20 1,901.20 642.3M
2025-09-18 1,921.90 1,921.90 1,895.60 1,896.20 257.5M
2025-09-17 1,930.00 1,930.00 1,918.30 1,921.90 164.3M
2025-09-16 1,925.00 1,931.70 1,924.00 1,930.00 149.1M
2025-09-15 1,925.00 1,925.30 1,911.30 1,925.00 141.6M
2025-09-12 1,914.80 1,929.90 1,914.80 1,925.00 159.3M
2025-09-11 1,917.90 1,917.90 1,909.80 1,914.80 182.5M
2025-09-10 1,905.00 1,919.30 1,905.00 1,917.90 286.8M
2025-09-09 1,911.80 1,911.80 1,900.80 1,905.00 182.2M
2025-09-08 1,921.70 1,921.70 1,905.10 1,911.80 133.0M
2025-09-05 1,912.50 1,926.50 1,912.50 1,921.70 144.5M
2025-09-04 1,894.40 1,912.50 1,894.40 1,912.50 162.1M
2025-09-03 1,925.70 1,925.70 1,891.30 1,894.40 184.1M
2025-09-02 1,936.70 1,936.70 1,923.50 1,925.70 119.3M
2025-09-01 1,937.70 1,945.50 1,931.10 1,936.70 104.4M
2025-08-29 1,939.60 1,941.50 1,932.30 1,937.70 169.7M
2025-08-28 1,926.80 1,939.60 1,926.80 1,939.60 142.9M
2025-08-27 1,917.90 1,926.80 1,917.90 1,926.80 178.7M
2025-08-26 1,918.50 1,928.60 1,914.20 1,917.90 259.5M
2025-08-25 1,932.60 1,939.50 1,917.90 1,918.50 198.8M
2025-08-22 1,940.50 1,940.50 1,929.30 1,932.60 223.6M
2025-08-21 1,913.30 1,940.50 1,913.30 1,940.50 207.6M
2025-08-20 1,888.30 1,920.30 1,888.30 1,913.30 210.3M
2025-08-19 1,889.40 1,892.10 1,880.80 1,888.30 173.1M
2025-08-18 1,884.60 1,890.30 1,875.70 1,889.40 140.3M
2025-08-15 1,874.10 1,885.10 1,869.50 1,884.60 187.0M
2025-08-14 1,858.50 1,877.30 1,858.50 1,874.10 196.7M
2025-08-13 1,877.50 1,877.50 1,853.50 1,858.50 181.3M
2025-08-12 1,868.40 1,879.40 1,867.40 1,877.50 150.2M
2025-08-11 1,867.50 1,873.40 1,865.50 1,868.40 125.7M
2025-08-08 1,870.60 1,872.20 1,861.30 1,867.50 137.2M
2025-08-07 1,868.80 1,871.10 1,865.50 1,870.60 146.2M
2025-08-06 1,861.10 1,869.60 1,858.70 1,868.80 133.8M
2025-08-05 1,838.00 1,861.10 1,838.00 1,861.10 130.6M
2025-08-04 1,837.00 1,841.10 1,831.90 1,838.00 108.7M
2025-08-01 1,847.30 1,847.30 1,830.00 1,837.00 137.0M
2025-07-31 1,843.50 1,848.70 1,836.50 1,847.30 169.1M
2025-07-30 1,828.30 1,844.80 1,824.60 1,843.50 141.9M
2025-07-29 1,826.90 1,828.30 1,816.70 1,828.30 122.0M
2025-07-28 1,821.70 1,829.10 1,821.70 1,826.90 93.7M
2025-07-25 1,824.20 1,825.30 1,816.60 1,821.70 107.1M
2025-07-24 1,829.30 1,834.60 1,819.80 1,824.20 155.3M
2025-07-23 1,820.40 1,831.10 1,819.70 1,829.30 145.7M
2025-07-22 1,830.60 1,834.50 1,816.30 1,820.40 120.5M
2025-07-21 1,852.40 1,852.40 1,826.80 1,830.60 92.5M
2025-07-18 1,838.60 1,855.90 1,838.60 1,852.40 134.1M
2025-07-17 1,820.40 1,838.60 1,820.40 1,838.60 159.6M
2025-07-16 1,834.10 1,834.10 1,815.60 1,820.40 112.3M
2025-07-15 1,823.40 1,838.20 1,823.40 1,834.10 109.3M
2025-07-14 1,826.10 1,829.90 1,822.90 1,823.40 94.2M
2025-07-11 1,833.70 1,833.70 1,820.90 1,826.10 112.3M
2025-07-10 1,823.90 1,837.20 1,823.90 1,833.70 102.4M
2025-07-09 1,825.10 1,827.90 1,817.80 1,823.90 128.5M
2025-07-08 1,823.70 1,829.40 1,817.60 1,825.10 145.6M
2025-07-07 1,820.70 1,827.90 1,817.60 1,823.70 101.0M
2025-07-04 1,819.30 1,824.50 1,817.60 1,820.70 107.2M
2025-07-03 1,832.90 1,832.90 1,810.10 1,819.30 141.7M
2025-07-02 1,823.80 1,836.50 1,820.70 1,832.90 176.3M
2025-07-01 1,821.90 1,832.50 1,821.90 1,823.80 169.9M
2025-06-30 1,815.50 1,829.40 1,815.50 1,821.90 177.2M
2025-06-27 1,828.80 1,834.20 1,815.50 1,815.50 143.9M
2025-06-26 1,827.60 1,830.00 1,819.50 1,828.80 151.0M
2025-06-25 1,827.20 1,833.20 1,825.10 1,827.60 147.7M
2025-06-24 1,822.70 1,837.30 1,822.70 1,827.20 158.0M
2025-06-23 1,821.90 1,823.80 1,811.40 1,822.70 154.8M
2025-06-20 1,831.90 1,831.90 1,815.40 1,821.90 400.3M
2025-06-19 1,828.30 1,834.60 1,826.50 1,831.90 189.5M
2025-06-18 1,827.80 1,835.20 1,823.60 1,828.30 171.8M
2025-06-17 1,830.70 1,830.70 1,822.50 1,827.80 191.2M
2025-06-16 1,823.40 1,839.30 1,822.10 1,830.70 173.5M
2025-06-13 1,816.00 1,824.70 1,814.70 1,823.20 183.2M
2025-06-12 1,812.40 1,821.90 1,812.40 1,816.00 158.0M
2025-06-11 1,814.40 1,822.50 1,811.80 1,812.40 133.9M
2025-06-10 1,801.30 1,816.30 1,801.30 1,814.40 148.5M
2025-06-06 1,803.30 1,807.20 1,800.30 1,801.30 105.6M
2025-06-05 1,807.40 1,812.30 1,799.50 1,803.30 136.2M
2025-06-04 1,797.90 1,809.00 1,797.90 1,807.40 178.5M
2025-06-03 1,781.10 1,797.90 1,781.10 1,797.90 140.2M
2025-06-02 1,779.60 1,785.20 1,778.60 1,781.10 132.2M
2025-05-30 1,775.60 1,780.60 1,768.90 1,779.60 396.3M
2025-05-29 1,769.20 1,781.10 1,769.20 1,775.60 128.4M
2025-05-28 1,771.60 1,776.90 1,767.70 1,769.20 143.8M
2025-05-27 1,764.20 1,772.40 1,758.90 1,771.60 116.6M
2025-05-26 1,773.80 1,773.80 1,762.00 1,764.20 116.0M
2025-05-23 1,771.80 1,779.80 1,769.20 1,773.80 119.8M
2025-05-22 1,777.50 1,777.50 1,763.50 1,771.80 149.7M
2025-05-21 1,769.90 1,786.30 1,769.90 1,777.50 147.4M
2025-05-20 1,757.20 1,772.90 1,757.20 1,769.90 157.6M
2025-05-19 1,756.90 1,762.60 1,749.90 1,757.20 125.6M
2025-05-16 1,750.00 1,768.90 1,750.00 1,756.90 165.2M
2025-05-15 1,741.60 1,752.10 1,739.00 1,750.00 174.3M
2025-05-14 1,740.00 1,745.70 1,736.40 1,741.60 158.4M
2025-05-13 1,747.90 1,754.10 1,737.10 1,740.00 195.9M
2025-05-12 1,751.30 1,759.10 1,746.30 1,747.90 136.6M
2025-05-09 1,742.80 1,753.00 1,740.00 1,751.30 172.0M
2025-05-08 1,738.20 1,745.00 1,734.40 1,742.80 170.2M
2025-05-07 1,728.40 1,742.10 1,727.10 1,738.20 193.8M
2025-05-06 1,728.60 1,731.40 1,724.40 1,728.40 127.8M
2025-05-05 1,748.90 1,749.90 1,728.60 1,728.60 166.2M
2025-05-02 1,726.80 1,748.90 1,725.20 1,748.90 155.5M
2025-05-01 1,721.10 1,727.80 1,719.80 1,726.80 145.8M
2025-04-30 1,715.40 1,721.30 1,713.80 1,721.10 225.8M
2025-04-29 1,701.60 1,717.00 1,701.60 1,715.40 165.2M
2025-04-28 1,685.70 1,708.80 1,685.70 1,701.60 160.8M
2025-04-24 1,684.20 1,689.60 1,681.60 1,685.70 138.7M
2025-04-23 1,662.60 1,692.00 1,662.60 1,684.20 170.3M
2025-04-22 1,660.60 1,663.10 1,646.50 1,662.60 149.8M
2025-04-17 1,649.80 1,660.60 1,649.60 1,660.60 156.9M
2025-04-16 1,645.60 1,655.40 1,644.80 1,649.80 178.0M
2025-04-15 1,643.60 1,654.50 1,643.60 1,645.60 164.0M
2025-04-14 1,629.60 1,647.50 1,629.60 1,643.60 153.4M
2025-04-11 1,633.50 1,633.50 1,607.10 1,629.60 193.4M
2025-04-10 1,580.00 1,650.20 1,580.00 1,633.50 253.4M
2025-04-09 1,596.80 1,596.80 1,570.10 1,580.00 240.0M
2025-04-08 1,570.30 1,596.80 1,569.70 1,596.80 260.3M
2025-04-07 1,631.00 1,631.00 1,542.10 1,570.30 366.8M
2025-04-04 1,666.30 1,666.30 1,630.30 1,631.00 230.0M
2025-04-03 1,669.10 1,669.10 1,642.50 1,666.30 177.4M
2025-04-02 1,663.20 1,677.80 1,663.20 1,669.10 149.8M
2025-04-01 1,643.60 1,663.70 1,643.60 1,663.20 150.9M
2025-03-31 1,661.40 1,661.40 1,643.10 1,643.60 206.9M
2025-03-28 1,648.20 1,661.40 1,645.70 1,661.40 141.7M
2025-03-27 1,646.50 1,649.50 1,639.30 1,648.20 153.3M
2025-03-26 1,630.50 1,648.70 1,630.50 1,646.50 164.4M
2025-03-25 1,635.30 1,646.20 1,628.50 1,630.50 150.4M
2025-03-24 1,635.80 1,636.30 1,628.50 1,635.30 129.1M
2025-03-21 1,623.90 1,638.70 1,623.40 1,635.80 481.0M
2025-03-20 1,606.90 1,628.70 1,606.90 1,623.90 219.5M
2025-03-19 1,608.00 1,610.30 1,600.20 1,606.90 203.3M
2025-03-18 1,604.70 1,618.30 1,604.70 1,608.00 164.0M
2025-03-17 1,597.20 1,605.90 1,597.20 1,604.70 152.0M
2025-03-14 1,591.30 1,597.20 1,587.30 1,596.20 167.0M
2025-03-13 1,602.30 1,605.60 1,590.60 1,591.30 190.6M
2025-03-12 1,621.40 1,621.40 1,593.60 1,602.30 248.3M
2025-03-11 1,627.60 1,627.60 1,609.80 1,621.40 462.9M
2025-03-10 1,624.50 1,631.90 1,623.50 1,627.60 134.6M
2025-03-07 1,646.00 1,646.00 1,622.30 1,624.50 156.2M
2025-03-06 1,659.90 1,661.20 1,642.20 1,646.00 163.9M
2025-03-05 1,679.10 1,679.10 1,651.80 1,659.90 192.2M
2025-03-04 1,693.50 1,693.50 1,675.70 1,679.10 186.1M
2025-03-03 1,681.30 1,695.20 1,681.30 1,693.50 212.3M
2025-02-28 1,692.20 1,692.20 1,681.20 1,681.30 436.6M
2025-02-27 1,676.50 1,694.70 1,676.50 1,692.20 171.8M
2025-02-26 1,672.40 1,676.50 1,664.10 1,676.50 183.4M
2025-02-25 1,691.60 1,691.60 1,668.20 1,672.40 206.2M
2025-02-24 1,678.80 1,691.60 1,673.20 1,691.60 179.9M
2025-02-21 1,690.20 1,695.80 1,675.60 1,679.20 178.1M
2025-02-20 1,688.00 1,701.20 1,683.40 1,690.20 235.4M
2025-02-19 1,708.30 1,708.30 1,684.00 1,688.00 197.4M
2025-02-18 1,724.70 1,725.60 1,708.30 1,708.30 149.0M
2025-02-17 1,724.80 1,725.30 1,712.10 1,724.70 145.9M
2025-02-14 1,715.50 1,735.00 1,715.50 1,724.80 145.9M
2025-02-13 1,721.30 1,726.70 1,713.40 1,715.50 169.4M
2025-02-12 1,707.50 1,721.30 1,706.50 1,721.30 144.9M
2025-02-11 1,704.90 1,712.80 1,704.30 1,707.50 133.1M
2025-02-10 1,708.80 1,708.80 1,698.00 1,704.90 111.7M
2025-02-07 1,714.50 1,714.80 1,704.50 1,708.80 114.5M
2025-02-06 1,696.20 1,715.80 1,696.20 1,714.50 137.8M
2025-02-05 1,688.50 1,702.60 1,688.50 1,696.20 131.9M
2025-02-04 1,695.60 1,705.10 1,688.50 1,688.50 121.5M
2025-02-03 1,718.30 1,718.30 1,688.70 1,695.60 129.9M
2025-01-31 1,719.80 1,728.90 1,714.90 1,718.30 131.8M
2025-01-30 1,708.30 1,724.30 1,708.00 1,719.80 83.5M
2025-01-29 1,708.00 1,716.00 1,702.30 1,708.30 98.3M
2025-01-28 1,706.30 1,712.90 1,705.30 1,705.30 92.2M
2025-01-24 1,695.60 1,706.80 1,695.60 1,706.30 67.2M
2025-01-23 1,707.70 1,707.70 1,692.30 1,695.60 79.4M
2025-01-22 1,702.80 1,715.30 1,701.40 1,707.70 80.9M
2025-01-21 1,691.70 1,711.10 1,691.70 1,702.80 73.0M
2025-01-20 1,683.20 1,695.00 1,683.20 1,691.70 57.8M
2025-01-17 1,688.50 1,689.70 1,681.30 1,683.20 97.1M
2025-01-16 1,672.50 1,693.80 1,672.50 1,688.50 94.6M
2025-01-15 1,674.60 1,680.90 1,672.00 1,672.50 96.5M
2025-01-14 1,665.50 1,678.90 1,665.50 1,674.60 78.2M
2025-01-13 1,682.10 1,682.10 1,658.30 1,665.50 81.9M
2025-01-10 1,685.90 1,692.30 1,675.80 1,682.10 65.7M
2025-01-09 1,688.10 1,688.10 1,675.60 1,685.90 66.9M
2025-01-08 1,670.10 1,692.40 1,666.90 1,688.10 95.1M
2025-01-07 1,669.00 1,674.90 1,664.50 1,670.10 74.1M
2025-01-06 1,674.70 1,677.50 1,666.50 1,669.00 67.6M
2025-01-03 1,667.40 1,677.10 1,665.60 1,674.70 48.8M
2025-01-02 1,658.70 1,667.80 1,656.20 1,667.40 50.9M