S

AXXJ
🏛️ 호주 →
10,551.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:59 10,499.70 10,499.70 10,487.40 10,487.40 1,452.2K
10:00 10,491.60 10,499.60 10,491.60 10,499.60 633.8K
10:01 10,496.60 10,499.20 10,496.60 10,499.20 156.3K
10:02 10,504.20 10,506.10 10,504.20 10,506.10 132.0K
10:03 10,498.60 10,498.60 10,494.30 10,494.30 157.3K
10:04 10,491.40 10,492.70 10,491.40 10,492.70 177.6K
10:05 10,477.70 10,477.70 10,476.50 10,476.50 98.6K
10:06 10,473.70 10,473.70 10,468.10 10,468.10 120.0K
10:07 10,467.80 10,468.70 10,467.80 10,468.70 105.1K
10:08 10,469.80 10,478.00 10,469.80 10,478.00 131.2K
10:09 10,476.50 10,477.10 10,476.50 10,477.10 65.5K
10:10 10,475.20 10,475.20 10,474.10 10,474.10 43.0K
10:11 10,471.70 10,477.00 10,471.70 10,477.00 192.9K
10:12 10,475.40 10,483.90 10,475.40 10,483.90 286.0K
10:13 10,491.60 10,495.80 10,491.60 10,495.80 84.9K
10:14 10,498.90 10,504.30 10,498.90 10,504.30 85.6K
10:15 10,506.00 10,506.00 10,499.30 10,499.30 82.4K
10:16 10,495.30 10,495.30 10,494.70 10,494.70 131.3K
10:17 10,494.60 10,494.60 10,486.10 10,486.10 143.8K
10:18 10,486.00 10,486.10 10,486.00 10,486.10 44.8K
10:19 10,484.80 10,485.80 10,484.80 10,485.80 81.7K
10:20 10,484.10 10,487.10 10,484.10 10,487.10 44.4K
10:21 10,483.00 10,483.00 10,472.30 10,472.30 143.5K
10:22 10,470.70 10,470.70 10,464.70 10,464.70 465.5K
10:23 10,470.80 10,471.80 10,470.80 10,471.80 51.9K
10:24 10,468.60 10,472.90 10,468.60 10,472.90 75.7K
10:25 10,474.70 10,474.70 10,471.80 10,471.80 101.8K
10:26 10,468.30 10,468.30 10,463.30 10,463.30 263.4K
10:27 10,466.70 10,468.10 10,466.70 10,468.10 48.6K
10:28 10,469.50 10,472.10 10,469.50 10,472.10 282.4K
10:29 10,473.90 10,478.90 10,473.90 10,478.90 114.3K
10:30 10,475.60 10,475.60 10,472.90 10,472.90 60.0K
10:31 10,471.00 10,471.40 10,471.00 10,471.40 69.1K
10:32 10,469.80 10,469.80 10,469.80 10,469.80 120.9K
10:33 10,464.20 10,464.20 10,463.70 10,463.70 55.8K
10:34 10,465.30 10,465.30 10,463.20 10,463.20 46.5K
10:35 10,460.30 10,460.50 10,460.30 10,460.50 79.7K
10:36 10,456.70 10,456.70 10,451.70 10,451.70 60.7K
10:37 10,451.30 10,451.30 10,450.20 10,450.20 82.2K
10:38 10,451.70 10,456.60 10,451.70 10,456.60 32.4K
10:39 10,454.10 10,454.60 10,454.10 10,454.60 75.3K
10:40 10,456.90 10,456.90 10,455.40 10,455.40 69.9K
10:41 10,455.50 10,458.80 10,455.50 10,458.80 78.8K
10:42 10,458.30 10,459.30 10,458.30 10,459.30 42.0K
10:43 10,457.70 10,458.70 10,457.70 10,458.70 350.1K
10:44 10,461.50 10,461.50 10,460.00 10,460.00 235.8K
10:45 10,464.20 10,464.20 10,462.30 10,462.30 413.3K
10:46 10,459.80 10,459.80 10,458.80 10,458.80 89.9K
10:47 10,459.00 10,461.10 10,459.00 10,461.10 78.2K
10:48 10,461.20 10,462.50 10,461.20 10,462.50 145.6K
10:49 10,460.60 10,460.60 10,456.90 10,456.90 179.9K
10:50 10,454.10 10,455.10 10,454.10 10,455.10 137.7K
10:51 10,455.00 10,455.00 10,453.20 10,453.20 41.0K
10:52 10,454.10 10,457.80 10,454.10 10,457.80 59.5K
10:53 10,459.90 10,459.90 10,459.80 10,459.80 53.5K
10:54 10,461.60 10,462.90 10,461.60 10,462.90 111.9K
10:55 10,464.20 10,464.80 10,464.20 10,464.80 73.7K
10:56 10,465.20 10,469.40 10,465.20 10,469.40 117.4K
10:57 10,473.10 10,473.80 10,473.10 10,473.80 69.1K
10:58 10,475.30 10,477.70 10,475.30 10,477.70 390.2K
10:59 10,475.70 10,475.70 10,473.90 10,473.90 84.6K
11:00 10,474.50 10,474.50 10,473.30 10,473.30 116.4K
11:01 10,475.40 10,475.40 10,474.90 10,474.90 43.0K
11:02 10,467.60 10,467.60 10,465.00 10,465.00 156.4K
11:03 10,463.60 10,465.60 10,463.60 10,465.60 47.1K
11:04 10,465.80 10,469.90 10,465.80 10,469.90 54.8K
11:05 10,472.80 10,476.90 10,472.80 10,476.90 101.1K
11:06 10,477.70 10,477.70 10,476.50 10,476.50 111.5K
11:07 10,478.60 10,483.80 10,478.60 10,483.80 40.6K
11:08 10,478.80 10,478.80 10,476.00 10,476.00 30.5K
11:09 10,477.00 10,477.00 10,474.60 10,474.60 60.8K
11:10 10,473.80 10,474.30 10,473.80 10,474.30 44.3K
11:11 10,472.80 10,472.80 10,470.20 10,470.20 301.6K
11:12 10,463.10 10,463.10 10,461.70 10,461.70 85.3K
11:13 10,466.30 10,468.10 10,466.30 10,468.10 61.0K
11:14 10,471.50 10,471.50 10,469.60 10,469.60 80.5K
11:15 10,469.30 10,477.00 10,469.30 10,477.00 40.7K
11:16 10,482.30 10,482.30 10,482.20 10,482.20 253.1K
11:17 10,487.40 10,488.80 10,487.40 10,488.80 120.7K
11:18 10,482.50 10,482.50 10,482.50 10,482.50 39.5K
11:19 10,486.80 10,488.10 10,486.80 10,488.10 40.6K
11:20 10,490.60 10,493.70 10,490.60 10,493.70 97.8K
11:21 10,498.70 10,503.00 10,498.70 10,503.00 118.5K
11:22 10,505.20 10,505.20 10,498.20 10,498.20 76.8K
11:23 10,497.00 10,497.90 10,497.00 10,497.90 65.0K
11:24 10,498.00 10,498.00 10,497.20 10,497.20 72.4K
11:25 10,496.20 10,496.20 10,490.00 10,490.00 128.5K
11:26 10,485.50 10,487.70 10,485.50 10,487.70 34.0K
11:27 10,487.40 10,488.30 10,487.40 10,488.30 142.2K
11:28 10,488.20 10,490.20 10,488.20 10,490.20 16.0K
11:29 10,489.40 10,494.10 10,489.40 10,494.10 103.0K
11:30 10,494.30 10,494.30 10,491.60 10,491.60 72.5K
11:31 10,491.00 10,494.90 10,491.00 10,494.90 108.0K
11:32 10,498.70 10,498.70 10,497.30 10,497.30 38.7K
11:33 10,501.40 10,505.70 10,501.40 10,505.70 76.8K
11:34 10,505.20 10,506.20 10,505.20 10,506.20 72.6K
11:35 10,507.90 10,507.90 10,506.00 10,506.00 62.5K
11:36 10,507.40 10,508.20 10,507.40 10,508.20 43.5K
11:37 10,510.10 10,511.30 10,510.10 10,511.30 34.8K
11:38 10,509.00 10,513.40 10,509.00 10,513.40 120.1K
11:39 10,514.00 10,514.00 10,511.60 10,511.60 40.1K
11:40 10,515.20 10,515.20 10,514.30 10,514.30 80.3K
11:41 10,511.20 10,511.50 10,511.20 10,511.50 71.5K
11:42 10,505.90 10,505.90 10,505.90 10,505.90 131.4K
11:43 10,505.30 10,505.30 10,502.70 10,502.70 47.3K
11:44 10,496.90 10,496.90 10,495.50 10,495.50 189.4K
11:45 10,499.80 10,501.00 10,499.80 10,501.00 49.9K
11:46 10,501.40 10,504.40 10,501.40 10,504.40 64.5K
11:47 10,504.30 10,504.30 10,503.80 10,503.80 43.4K
11:48 10,505.60 10,511.70 10,505.60 10,511.70 38.8K
11:49 10,512.20 10,512.20 10,511.20 10,511.20 75.7K
11:50 10,508.60 10,510.60 10,508.60 10,510.60 89.6K
11:51 10,507.70 10,507.70 10,507.60 10,507.60 81.8K
11:52 10,506.10 10,506.10 10,505.00 10,505.00 35.9K
11:53 10,505.70 10,507.20 10,505.70 10,507.20 71.8K
11:54 10,512.00 10,512.30 10,512.00 10,512.30 33.5K
11:55 10,512.20 10,514.80 10,512.20 10,514.80 118.2K
11:56 10,516.50 10,516.50 10,515.10 10,515.10 120.6K
11:57 10,516.40 10,518.80 10,516.40 10,518.80 95.6K
11:58 10,520.90 10,520.90 10,519.40 10,519.40 34.7K
11:59 10,519.70 10,519.70 10,519.20 10,519.20 264.9K
12:00 10,517.90 10,522.00 10,517.90 10,522.00 0.0K
12:01 10,520.20 10,520.20 10,519.60 10,519.60 73.3K
12:02 10,519.90 10,520.90 10,519.90 10,520.90 119.5K
12:03 10,519.50 10,521.30 10,519.50 10,521.30 49.9K
12:04 10,519.70 10,521.70 10,519.70 10,521.70 20.8K
12:05 10,524.60 10,524.60 10,523.00 10,523.00 47.4K
12:06 10,522.30 10,522.30 10,521.50 10,521.50 9.4K
12:07 10,522.00 10,522.40 10,522.00 10,522.40 51.8K
12:08 10,525.30 10,525.30 10,522.50 10,522.50 46.0K
12:09 10,520.80 10,520.80 10,518.70 10,518.70 33.8K
12:10 10,522.40 10,522.40 10,519.40 10,519.40 55.9K
12:11 10,519.60 10,520.80 10,519.60 10,520.80 11.6K
12:12 10,521.50 10,522.60 10,521.50 10,522.60 36.3K
12:13 10,525.90 10,525.90 10,522.00 10,522.00 108.0K
12:14 10,523.50 10,523.50 10,523.50 10,523.50 48.8K
12:15 10,526.20 10,526.50 10,526.20 10,526.50 90.8K
12:16 10,531.70 10,532.70 10,531.70 10,532.70 26.7K
12:17 10,534.50 10,534.50 10,532.80 10,532.80 73.9K
12:18 10,534.20 10,534.20 10,533.60 10,533.60 103.5K
12:19 10,533.60 10,535.70 10,533.60 10,535.70 485.2K
12:20 10,537.50 10,537.50 10,535.60 10,535.60 250.2K
12:21 10,537.00 10,541.40 10,537.00 10,541.40 168.7K
12:22 10,540.70 10,540.70 10,539.10 10,539.10 73.7K
12:23 10,541.70 10,541.80 10,541.70 10,541.80 81.9K
12:24 10,544.70 10,544.70 10,543.20 10,543.20 66.1K
12:25 10,544.50 10,544.50 10,543.40 10,543.40 32.5K
12:26 10,547.60 10,551.20 10,547.60 10,551.20 80.4K
12:27 10,550.40 10,551.10 10,550.40 10,551.10 31.4K
12:28 10,548.00 10,548.00 10,546.00 10,546.00 217.2K
12:29 10,546.10 10,546.10 10,545.50 10,545.50 40.0K
12:30 10,545.20 10,545.20 10,544.50 10,544.50 43.8K
12:31 10,540.90 10,544.20 10,540.90 10,544.20 142.1K
12:32 10,544.40 10,544.60 10,544.40 10,544.60 71.3K
12:33 10,545.50 10,545.50 10,544.60 10,544.60 96.0K
12:34 10,545.60 10,546.60 10,545.60 10,546.60 68.1K
12:35 10,550.00 10,551.00 10,550.00 10,551.00 161.5K
12:36 10,553.00 10,553.90 10,553.00 10,553.90 39.1K
12:37 10,554.30 10,554.30 10,549.80 10,549.80 66.9K
12:38 10,553.00 10,553.90 10,553.00 10,553.90 70.9K
12:39 10,554.20 10,554.20 10,553.20 10,553.20 35.5K
12:40 10,551.80 10,551.80 10,549.90 10,549.90 240.4K
12:41 10,550.20 10,550.50 10,550.20 10,550.50 42.6K
12:42 10,549.00 10,549.90 10,549.00 10,549.90 41.7K
12:43 10,549.70 10,551.30 10,549.70 10,551.30 238.3K
12:44 10,552.60 10,553.90 10,552.60 10,553.90 45.7K
12:45 10,553.40 10,553.40 10,553.00 10,553.00 72.7K
12:46 10,552.00 10,554.50 10,552.00 10,554.50 70.5K
12:47 10,554.40 10,555.30 10,554.40 10,555.30 66.3K
12:48 10,554.20 10,554.20 10,551.70 10,551.70 95.3K
12:49 10,551.00 10,551.00 10,550.00 10,550.00 85.2K
12:50 10,548.70 10,548.70 10,547.90 10,547.90 38.6K
12:51 10,550.10 10,550.10 10,548.90 10,548.90 88.8K
12:52 10,547.20 10,547.40 10,547.20 10,547.40 62.3K
12:53 10,547.30 10,547.30 10,546.70 10,546.70 38.8K
12:54 10,546.70 10,547.70 10,546.70 10,547.70 36.6K
12:55 10,549.50 10,551.10 10,549.50 10,551.10 29.0K
12:56 10,551.10 10,551.30 10,551.10 10,551.30 59.3K
12:57 10,552.20 10,552.90 10,552.20 10,552.90 94.7K
12:58 10,555.00 10,555.00 10,553.20 10,553.20 66.7K
12:59 10,552.80 10,553.40 10,552.80 10,553.40 53.2K
13:00 10,554.60 10,554.60 10,553.00 10,553.00 44.5K
13:01 10,554.20 10,554.30 10,554.20 10,554.30 47.4K
13:02 10,554.50 10,554.50 10,553.90 10,553.90 94.3K
13:03 10,554.20 10,556.30 10,554.20 10,556.30 39.6K
13:04 10,555.70 10,555.70 10,555.40 10,555.40 55.7K
13:05 10,555.00 10,555.00 10,555.00 10,555.00 43.9K
13:06 10,556.30 10,557.80 10,556.30 10,557.80 169.0K
13:07 10,556.50 10,556.50 10,556.10 10,556.10 76.9K
13:08 10,555.60 10,558.20 10,555.60 10,558.20 35.4K
13:09 10,558.60 10,558.60 10,557.10 10,557.10 35.2K
13:10 10,556.60 10,556.60 10,555.60 10,555.60 162.3K
13:11 10,555.00 10,555.90 10,555.00 10,555.90 59.9K
13:12 10,556.40 10,556.50 10,556.40 10,556.50 41.0K
13:13 10,554.10 10,554.10 10,552.50 10,552.50 179.9K
13:14 10,553.20 10,553.20 10,551.00 10,551.00 60.8K
13:15 10,550.40 10,550.40 10,549.30 10,549.30 167.2K
13:16 10,549.80 10,549.80 10,548.80 10,548.80 21.6K
13:17 10,547.40 10,548.30 10,547.40 10,548.30 42.1K
13:18 10,547.20 10,547.20 10,543.70 10,543.70 138.9K
13:19 10,542.50 10,542.50 10,541.60 10,541.60 48.7K
13:20 10,542.30 10,542.60 10,542.30 10,542.60 70.1K
13:21 10,542.20 10,542.20 10,541.70 10,541.70 58.1K
13:22 10,542.50 10,542.50 10,541.80 10,541.80 43.3K
13:23 10,541.90 10,541.90 10,540.40 10,540.40 42.6K
13:24 10,540.00 10,540.40 10,540.00 10,540.40 31.1K
13:25 10,543.00 10,543.00 10,542.90 10,542.90 63.1K
13:26 10,545.70 10,547.10 10,545.70 10,547.10 108.4K
13:27 10,547.10 10,547.10 10,547.00 10,547.00 36.4K
13:28 10,547.20 10,547.90 10,547.20 10,547.90 106.1K
13:29 10,547.90 10,548.30 10,547.90 10,548.30 50.1K
13:30 10,547.90 10,548.80 10,547.90 10,548.80 141.8K
13:31 10,550.50 10,551.00 10,550.50 10,551.00 53.6K
13:32 10,550.70 10,550.70 10,549.10 10,549.10 82.6K
13:33 10,548.50 10,548.50 10,548.10 10,548.10 87.5K
13:34 10,548.40 10,548.40 10,545.80 10,545.80 24.7K
13:35 10,543.90 10,547.10 10,543.90 10,547.10 53.5K
13:36 10,547.20 10,548.90 10,547.20 10,548.90 42.2K
13:37 10,548.30 10,548.60 10,548.30 10,548.60 98.9K
13:38 10,550.60 10,554.60 10,550.60 10,554.60 77.7K
13:39 10,555.20 10,555.90 10,555.20 10,555.90 50.7K
13:40 10,556.50 10,557.40 10,556.50 10,557.40 29.5K
13:41 10,557.60 10,557.60 10,557.60 10,557.60 49.2K
13:42 10,557.90 10,558.50 10,557.90 10,558.50 55.7K
13:43 10,558.00 10,558.00 10,557.50 10,557.50 45.7K
13:44 10,559.80 10,560.10 10,559.80 10,560.10 59.5K
13:45 10,560.80 10,561.20 10,560.80 10,561.20 99.4K
13:46 10,558.40 10,558.40 10,556.00 10,556.00 245.6K
13:47 10,556.70 10,556.80 10,556.70 10,556.80 29.8K
13:48 10,556.10 10,557.20 10,556.10 10,557.20 25.9K
13:49 10,559.30 10,562.10 10,559.30 10,562.10 153.5K
13:50 10,562.70 10,562.70 10,561.20 10,561.20 71.8K
13:51 10,561.40 10,563.30 10,561.40 10,563.30 124.8K
13:52 10,564.80 10,564.80 10,564.60 10,564.60 62.3K
13:53 10,565.70 10,565.70 10,564.40 10,564.40 38.4K
13:54 10,564.90 10,565.40 10,564.90 10,565.40 52.4K
13:55 10,565.30 10,565.30 10,564.90 10,564.90 36.0K
13:56 10,564.30 10,565.70 10,564.30 10,565.70 69.1K
13:57 10,567.20 10,567.20 10,566.90 10,566.90 39.3K
13:58 10,566.10 10,566.10 10,565.80 10,565.80 37.8K
13:59 10,567.10 10,567.10 10,566.90 10,566.90 53.6K
14:00 10,563.70 10,563.70 10,562.60 10,562.60 136.6K
14:01 10,561.10 10,561.10 10,561.10 10,561.10 43.2K
14:02 10,561.50 10,561.50 10,558.60 10,558.60 54.4K
14:03 10,558.20 10,558.70 10,558.20 10,558.70 270.2K
14:04 10,558.70 10,558.90 10,558.70 10,558.90 49.3K
14:05 10,560.80 10,560.80 10,559.70 10,559.70 184.0K
14:06 10,562.30 10,562.80 10,562.30 10,562.80 84.4K
14:07 10,568.40 10,568.40 10,568.30 10,568.30 50.7K
14:08 10,569.80 10,569.80 10,569.20 10,569.20 35.7K
14:09 10,569.40 10,570.40 10,569.40 10,570.40 36.3K
14:10 10,570.20 10,574.00 10,570.20 10,574.00 59.4K
14:11 10,572.90 10,573.50 10,572.90 10,573.50 111.2K
14:12 10,574.30 10,575.00 10,574.30 10,575.00 50.0K
14:13 10,575.50 10,575.50 10,574.20 10,574.20 32.9K
14:14 10,573.80 10,573.80 10,573.70 10,573.70 84.9K
14:15 10,572.90 10,573.80 10,572.90 10,573.80 155.9K
14:16 10,574.50 10,574.50 10,574.10 10,574.10 55.3K
14:17 10,574.90 10,574.90 10,571.70 10,571.70 80.6K
14:18 10,571.20 10,571.20 10,570.30 10,570.30 238.8K
14:19 10,571.10 10,571.10 10,571.10 10,571.10 132.6K
14:20 10,570.20 10,570.80 10,570.20 10,570.80 62.1K
14:21 10,567.30 10,568.20 10,567.30 10,568.20 61.7K
14:22 10,568.20 10,568.20 10,567.40 10,567.40 50.0K
14:23 10,561.90 10,561.90 10,558.00 10,558.00 70.0K
14:24 10,561.90 10,561.90 10,560.90 10,560.90 45.0K
14:25 10,560.40 10,561.70 10,560.40 10,561.70 140.9K
14:26 10,561.30 10,561.30 10,558.80 10,558.80 111.9K
14:27 10,558.30 10,558.30 10,551.80 10,551.80 73.4K
14:28 10,551.00 10,552.80 10,551.00 10,552.80 186.2K
14:29 10,554.30 10,554.30 10,553.10 10,553.10 49.5K
14:30 10,549.80 10,549.80 10,549.70 10,549.70 198.1K
14:31 10,548.30 10,549.30 10,548.30 10,549.30 81.8K
14:32 10,549.60 10,549.60 10,547.20 10,547.20 54.3K
14:33 10,547.30 10,547.30 10,545.80 10,545.80 45.1K
14:34 10,544.20 10,545.40 10,544.20 10,545.40 81.1K
14:35 10,544.70 10,544.70 10,543.70 10,543.70 42.1K
14:36 10,543.50 10,543.50 10,537.50 10,537.50 248.3K
14:37 10,539.20 10,545.00 10,539.20 10,545.00 67.0K
14:38 10,545.30 10,545.30 10,544.60 10,544.60 49.5K
14:39 10,542.10 10,543.10 10,542.10 10,543.10 155.2K
14:40 10,545.10 10,546.00 10,545.10 10,546.00 80.0K
14:41 10,547.00 10,548.50 10,547.00 10,548.50 117.8K
14:42 10,548.80 10,548.80 10,548.50 10,548.50 83.1K
14:43 10,543.20 10,543.40 10,543.20 10,543.40 94.6K
14:44 10,543.40 10,543.40 10,543.30 10,543.30 54.7K
14:45 10,540.80 10,543.90 10,540.80 10,543.90 63.0K
14:46 10,543.30 10,545.10 10,543.30 10,545.10 49.9K
14:47 10,546.50 10,546.50 10,546.30 10,546.30 79.1K
14:48 10,545.90 10,551.80 10,545.90 10,551.80 112.8K
14:49 10,548.90 10,550.80 10,548.90 10,550.80 181.1K
14:50 10,550.80 10,552.20 10,550.80 10,552.20 373.8K
14:51 10,551.20 10,551.20 10,549.90 10,549.90 57.3K
14:52 10,545.50 10,545.50 10,542.20 10,542.20 80.0K
14:53 10,546.50 10,546.50 10,544.80 10,544.80 39.5K
14:54 10,547.60 10,547.60 10,544.70 10,544.70 177.5K
14:55 10,541.60 10,544.10 10,541.60 10,544.10 78.7K
14:56 10,545.00 10,545.00 10,544.60 10,544.60 57.3K
14:57 10,545.00 10,545.00 10,540.00 10,540.00 74.6K
14:58 10,536.90 10,536.90 10,533.50 10,533.50 354.8K
14:59 10,535.10 10,535.10 10,533.60 10,533.60 125.7K
15:00 10,535.30 10,535.30 10,533.20 10,533.20 73.5K
15:01 10,530.30 10,530.30 10,528.20 10,528.20 279.2K
15:02 10,526.20 10,526.20 10,526.10 10,526.10 193.2K
15:03 10,526.90 10,528.90 10,526.90 10,528.90 136.6K
15:04 10,534.60 10,535.40 10,534.60 10,535.40 79.8K
15:05 10,534.80 10,536.90 10,534.80 10,536.90 51.2K
15:06 10,536.70 10,536.70 10,535.70 10,535.70 188.7K
15:07 10,535.50 10,535.50 10,535.40 10,535.40 47.0K
15:08 10,534.70 10,534.70 10,532.20 10,532.20 83.7K
15:09 10,531.50 10,531.50 10,529.90 10,529.90 152.5K
15:10 10,532.80 10,532.80 10,532.70 10,532.70 195.7K
15:11 10,535.40 10,536.00 10,535.40 10,536.00 70.1K
15:12 10,535.90 10,540.40 10,535.90 10,540.40 105.2K
15:13 10,539.70 10,539.70 10,539.50 10,539.50 75.0K
15:14 10,536.50 10,541.70 10,536.50 10,541.70 61.0K
15:15 10,538.80 10,540.50 10,538.80 10,540.50 176.0K
15:16 10,544.70 10,544.70 10,543.10 10,543.10 63.2K
15:17 10,545.10 10,547.30 10,545.10 10,547.30 74.5K
15:18 10,546.70 10,548.20 10,546.70 10,548.20 199.6K
15:19 10,548.10 10,551.60 10,548.10 10,551.60 154.0K
15:20 10,549.90 10,549.90 10,549.20 10,549.20 90.4K
15:21 10,548.60 10,548.60 10,548.00 10,548.00 102.6K
15:22 10,545.10 10,545.10 10,544.30 10,544.30 281.1K
15:23 10,541.50 10,541.50 10,537.50 10,537.50 209.8K
15:24 10,540.10 10,540.10 10,538.70 10,538.70 105.9K
15:25 10,541.70 10,543.20 10,541.70 10,543.20 107.9K
15:26 10,537.50 10,539.00 10,537.50 10,539.00 108.8K
15:27 10,539.40 10,540.40 10,539.40 10,540.40 63.0K
15:28 10,536.50 10,536.50 10,535.20 10,535.20 155.1K
15:29 10,532.60 10,532.60 10,532.50 10,532.50 428.1K
15:30 10,533.20 10,536.50 10,533.20 10,536.50 193.6K
15:31 10,535.70 10,537.50 10,535.70 10,537.50 111.1K
15:32 10,537.70 10,540.70 10,537.70 10,540.70 112.4K
15:33 10,538.40 10,539.70 10,538.40 10,539.70 94.4K
15:34 10,539.70 10,539.90 10,539.70 10,539.90 136.1K
15:35 10,542.80 10,543.90 10,542.80 10,543.90 110.6K
15:36 10,543.70 10,543.70 10,543.60 10,543.60 110.6K
15:37 10,542.20 10,542.20 10,540.20 10,540.20 281.2K
15:38 10,540.40 10,540.40 10,539.20 10,539.20 85.5K
15:39 10,539.60 10,539.60 10,539.60 10,539.60 177.5K
15:40 10,541.20 10,542.00 10,541.20 10,542.00 108.3K
15:41 10,543.00 10,543.00 10,542.80 10,542.80 88.5K
15:42 10,543.00 10,546.50 10,543.00 10,546.50 167.4K
15:43 10,545.60 10,549.60 10,545.60 10,549.60 153.9K
15:44 10,548.90 10,549.40 10,548.90 10,549.40 236.6K
15:45 10,549.20 10,550.80 10,549.20 10,550.80 88.6K
15:46 10,549.60 10,550.70 10,549.60 10,550.70 555.3K
15:47 10,556.60 10,556.60 10,551.50 10,551.50 193.3K
15:48 10,551.20 10,551.20 10,550.20 10,550.20 140.4K
15:49 10,545.40 10,546.80 10,545.40 10,546.80 256.5K
15:50 10,547.60 10,547.60 10,547.20 10,547.20 171.5K
15:51 10,547.20 10,549.80 10,547.20 10,549.80 210.4K
15:52 10,546.30 10,546.30 10,545.20 10,545.20 143.2K
15:53 10,548.40 10,548.50 10,548.40 10,548.50 123.8K
15:54 10,549.00 10,549.50 10,549.00 10,549.50 169.2K
15:55 10,551.90 10,552.50 10,551.90 10,552.50 221.8K
15:56 10,550.50 10,553.50 10,550.50 10,553.50 189.9K
15:57 10,552.40 10,552.40 10,551.70 10,551.70 195.3K
15:58 10,550.60 10,550.60 10,550.10 10,550.10 150.6K
15:59 10,549.00 10,549.00 10,547.60 10,547.60 240.2K
16:00 10,549.30 10,549.30 10,548.80 10,548.80 25.4K
16:01 10,548.80 10,548.80 10,548.80 10,548.80 0.0K
16:02 10,548.80 10,548.80 10,548.80 10,548.80 0.0K
16:03 10,548.80 10,548.80 10,548.80 10,548.80 0.0K
16:04 10,548.80 10,551.90 10,548.80 10,551.90 21,852.9K
날짜 시가 고가 저가 종가 거래량
2025-09-26 10,499.70 10,575.50 10,450.20 10,551.90 61.1M
2025-09-25 10,530.90 10,538.00 10,451.50 10,499.70 85.8M
2025-09-24 10,719.20 10,719.20 10,475.60 10,530.90 77.7M
2025-09-23 10,652.60 10,801.80 10,637.20 10,719.20 79.3M
2025-09-22 10,673.60 10,745.50 10,619.60 10,652.60 60.7M
2025-09-19 10,612.20 10,706.80 10,612.20 10,673.60 200.4M
2025-09-18 10,706.70 10,738.10 10,612.20 10,612.20 73.3M
2025-09-17 10,778.10 10,778.10 10,693.30 10,706.70 69.8M
2025-09-16 10,755.60 10,789.00 10,731.60 10,778.10 65.3M
2025-09-15 10,777.30 10,777.30 10,675.00 10,755.60 69.2M
2025-09-12 10,654.10 10,800.00 10,654.10 10,777.30 74.2M
2025-09-11 10,737.00 10,737.00 10,608.60 10,654.10 68.7M
2025-09-10 10,596.70 10,761.10 10,596.70 10,737.00 72.8M
2025-09-09 10,669.30 10,669.30 10,561.10 10,596.70 79.0M
2025-09-08 10,734.00 10,734.00 10,620.10 10,669.30 66.5M
2025-09-05 10,683.80 10,798.70 10,683.80 10,734.00 69.9M
2025-09-04 10,504.50 10,705.00 10,504.50 10,683.80 72.5M
2025-09-03 10,802.60 10,802.60 10,482.50 10,504.50 90.2M
2025-09-02 10,757.50 10,867.50 10,731.80 10,802.60 58.8M
2025-09-01 10,839.30 10,880.60 10,725.20 10,757.50 64.9M
2025-08-29 10,901.20 10,901.20 10,801.60 10,839.30 95.5M
2025-08-28 10,782.70 10,901.20 10,782.70 10,901.20 78.0M
2025-08-27 10,724.60 10,807.20 10,724.60 10,782.70 75.7M
2025-08-26 10,768.50 10,817.70 10,704.80 10,724.60 146.6M
2025-08-25 10,896.90 10,976.40 10,757.80 10,768.50 106.5M
2025-08-22 10,892.80 10,947.90 10,861.80 10,896.90 134.8M
2025-08-21 10,799.40 10,912.60 10,798.50 10,892.80 119.5M
2025-08-20 10,646.80 10,878.90 10,646.80 10,799.40 114.7M
2025-08-19 10,607.10 10,651.30 10,583.00 10,646.80 95.8M
2025-08-18 10,533.60 10,612.00 10,495.00 10,607.10 72.6M
2025-08-15 10,424.40 10,552.90 10,406.60 10,533.60 86.4M
2025-08-14 10,291.20 10,472.20 10,291.20 10,424.40 86.5M
2025-08-13 10,566.30 10,566.30 10,262.40 10,291.20 77.8M
2025-08-12 10,479.70 10,581.30 10,470.30 10,566.30 93.1M
2025-08-11 10,443.00 10,497.50 10,421.90 10,479.70 91.1M
2025-08-08 10,549.60 10,549.60 10,424.30 10,435.30 95.4M
2025-08-07 10,580.30 10,580.30 10,507.90 10,549.60 84.8M
2025-08-06 10,501.10 10,589.40 10,501.10 10,580.30 73.2M
2025-08-05 10,347.40 10,506.90 10,347.40 10,501.10 76.6M
2025-08-04 10,406.50 10,406.50 10,295.10 10,347.40 62.1M
2025-08-01 10,519.80 10,519.80 10,367.80 10,406.50 72.1M
2025-07-31 10,470.30 10,530.10 10,422.60 10,519.80 90.4M
2025-07-30 10,353.80 10,478.70 10,293.30 10,470.30 69.6M
2025-07-29 10,348.40 10,353.80 10,232.00 10,353.80 67.2M
2025-07-28 10,257.10 10,348.40 10,250.60 10,348.40 57.2M
2025-07-25 10,303.90 10,303.90 10,198.90 10,257.10 75.8M
2025-07-24 10,337.10 10,360.70 10,252.20 10,303.90 84.3M
2025-07-23 10,256.00 10,357.50 10,214.70 10,337.10 91.0M
2025-07-22 10,428.60 10,444.50 10,217.60 10,256.00 94.5M
2025-07-21 10,669.80 10,669.80 10,395.30 10,428.60 79.5M
2025-07-18 10,545.90 10,718.30 10,545.90 10,669.80 87.1M
2025-07-17 10,407.20 10,545.90 10,407.20 10,545.90 76.2M
2025-07-16 10,551.00 10,551.00 10,403.30 10,407.20 58.1M
2025-07-15 10,472.70 10,585.10 10,472.70 10,551.00 63.7M
2025-07-14 10,506.50 10,516.40 10,461.10 10,472.70 60.9M
2025-07-11 10,558.50 10,558.50 10,467.00 10,506.50 62.0M
2025-07-10 10,486.90 10,609.20 10,486.90 10,558.50 71.4M
2025-07-09 10,522.60 10,538.70 10,433.50 10,486.90 62.9M
2025-07-08 10,482.90 10,569.50 10,450.90 10,522.60 71.4M
2025-07-07 10,499.30 10,540.70 10,427.80 10,482.90 48.3M
2025-07-04 10,484.50 10,537.30 10,459.60 10,499.30 62.7M
2025-07-03 10,619.10 10,619.10 10,448.00 10,484.50 89.5M
2025-07-02 10,617.50 10,640.50 10,504.60 10,619.10 117.1M
2025-07-01 10,628.00 10,649.00 10,600.30 10,617.50 94.6M
2025-06-30 10,577.90 10,686.40 10,577.90 10,628.00 82.0M
2025-06-27 10,739.90 10,792.60 10,577.90 10,577.90 80.5M
2025-06-26 10,743.40 10,770.50 10,701.70 10,739.90 81.2M
2025-06-25 10,621.60 10,751.40 10,621.60 10,743.40 65.0M
2025-06-24 10,425.00 10,636.20 10,425.00 10,621.60 79.5M
2025-06-23 10,388.50 10,426.20 10,286.60 10,425.00 68.3M
2025-06-20 10,451.20 10,457.10 10,301.90 10,388.50 186.2M
2025-06-19 10,355.80 10,478.40 10,355.80 10,451.20 72.4M
2025-06-18 10,349.60 10,409.70 10,315.10 10,355.80 70.5M
2025-06-17 10,376.00 10,385.30 10,321.70 10,349.60 106.5M
2025-06-16 10,393.80 10,393.80 10,314.20 10,376.00 60.2M
2025-06-13 10,435.90 10,467.00 10,357.80 10,393.80 81.3M
2025-06-12 10,490.00 10,539.20 10,435.90 10,435.90 83.8M
2025-06-11 10,505.60 10,563.30 10,474.60 10,490.00 99.3M
2025-06-10 10,390.10 10,539.60 10,368.80 10,505.60 73.1M
2025-06-06 10,435.70 10,443.60 10,388.90 10,390.10 53.8M
2025-06-05 10,447.50 10,467.20 10,391.50 10,435.70 79.3M
2025-06-04 10,316.60 10,461.70 10,316.60 10,447.50 113.0M
2025-06-03 10,190.50 10,316.60 10,190.50 10,316.60 70.0M
2025-06-02 10,191.80 10,191.80 10,139.20 10,190.50 60.1M
2025-05-30 10,117.90 10,193.80 10,096.90 10,191.80 167.0M
2025-05-29 10,062.50 10,136.60 10,062.50 10,117.90 61.4M
2025-05-28 10,133.20 10,187.40 10,062.50 10,062.50 68.2M
2025-05-27 10,023.30 10,133.80 10,006.10 10,133.20 63.1M
2025-05-26 10,046.90 10,054.10 10,007.40 10,023.30 53.8M
2025-05-23 9,996.50 10,089.70 9,988.60 10,046.90 67.0M
2025-05-22 10,075.60 10,075.60 9,968.10 9,996.50 88.6M
2025-05-21 10,002.10 10,160.40 10,002.10 10,075.60 82.1M
2025-05-20 9,923.90 10,061.80 9,923.90 10,002.10 81.5M
2025-05-19 9,961.50 9,986.30 9,900.60 9,923.90 81.7M
2025-05-16 9,960.00 10,103.10 9,937.20 9,961.50 87.1M
2025-05-15 9,848.10 9,960.00 9,837.40 9,960.00 88.0M
2025-05-14 9,823.70 9,861.60 9,817.70 9,848.10 98.3M
2025-05-13 9,812.90 9,907.20 9,794.20 9,823.70 119.7M
2025-05-12 9,827.20 9,886.90 9,809.60 9,812.90 98.0M
2025-05-09 9,719.90 9,863.70 9,719.90 9,827.20 81.7M
2025-05-08 9,780.20 9,780.20 9,665.90 9,719.90 125.0M
2025-05-07 9,735.00 9,836.90 9,735.00 9,780.20 131.2M
2025-05-06 9,776.10 9,783.60 9,691.50 9,735.00 80.2M
2025-05-05 9,931.10 9,936.40 9,752.60 9,776.10 87.6M
2025-05-02 9,802.40 9,938.20 9,802.40 9,931.10 129.5M
2025-05-01 9,803.40 9,841.30 9,766.80 9,802.40 91.5M
2025-04-30 9,696.90 9,803.40 9,696.90 9,803.40 105.5M
2025-04-29 9,638.70 9,715.70 9,638.70 9,696.90 83.4M
2025-04-28 9,614.10 9,753.10 9,614.10 9,638.70 100.8M
2025-04-24 9,546.60 9,643.20 9,546.60 9,614.10 71.6M
2025-04-23 9,470.10 9,644.80 9,470.10 9,546.60 90.6M
2025-04-22 9,354.70 9,483.20 9,267.60 9,470.10 91.3M
2025-04-17 9,308.90 9,354.70 9,287.00 9,354.70 80.5M
2025-04-16 9,219.20 9,351.40 9,218.70 9,308.90 111.6M
2025-04-15 9,175.70 9,299.60 9,162.20 9,219.20 77.5M
2025-04-14 9,065.20 9,198.40 9,059.50 9,175.70 73.3M
2025-04-11 9,146.90 9,146.90 8,853.70 9,065.20 108.0M
2025-04-10 8,764.00 9,327.00 8,764.00 9,146.90 130.5M
2025-04-09 8,834.20 8,900.80 8,673.60 8,764.00 114.6M
2025-04-08 8,664.00 8,834.20 8,641.90 8,834.20 140.4M
2025-04-07 9,114.60 9,114.60 8,413.60 8,664.00 230.9M
2025-04-04 9,377.90 9,377.90 9,098.90 9,114.60 134.5M
2025-04-03 9,433.10 9,433.10 9,192.40 9,377.90 94.5M
2025-04-02 9,366.00 9,472.60 9,366.00 9,433.10 82.5M
2025-04-01 9,283.80 9,366.00 9,259.10 9,366.00 78.2M
2025-03-31 9,380.30 9,380.30 9,206.40 9,283.80 100.8M
2025-03-28 9,333.10 9,384.20 9,278.10 9,380.30 70.1M
2025-03-27 9,345.60 9,345.60 9,251.60 9,333.10 88.8M
2025-03-26 9,245.40 9,385.10 9,245.40 9,345.60 76.8M
2025-03-25 9,244.30 9,357.50 9,220.90 9,245.40 85.7M
2025-03-24 9,147.40 9,251.20 9,147.40 9,244.30 64.6M
2025-03-21 9,153.30 9,203.60 9,127.60 9,147.40 180.9M
2025-03-20 8,985.80 9,169.10 8,985.80 9,153.30 227.0M
2025-03-19 9,009.70 9,045.60 8,946.10 8,985.80 111.1M
2025-03-18 9,024.80 9,116.50 8,996.70 9,009.70 90.1M
2025-03-17 8,948.90 9,031.20 8,948.90 9,024.80 70.9M
2025-03-14 8,961.30 8,985.20 8,897.90 8,948.90 66.8M
2025-03-13 9,019.50 9,058.20 8,951.20 8,961.30 92.6M
2025-03-12 9,166.00 9,166.00 8,945.40 9,019.50 111.4M
2025-03-11 9,229.90 9,229.90 9,052.60 9,166.00 129.9M
2025-03-10 9,239.00 9,283.70 9,219.30 9,229.90 63.0M
2025-03-07 9,475.10 9,475.10 9,209.10 9,239.00 108.9M
2025-03-06 9,557.50 9,566.60 9,467.60 9,475.10 86.4M
2025-03-05 9,649.50 9,649.50 9,456.60 9,557.50 91.0M
2025-03-04 9,701.00 9,701.00 9,580.30 9,649.50 108.5M
2025-03-03 9,685.50 9,775.60 9,627.70 9,701.00 98.7M
2025-02-28 9,715.40 9,738.90 9,653.80 9,685.50 158.9M
2025-02-27 9,694.10 9,717.90 9,643.40 9,715.40 103.1M
2025-02-26 9,625.50 9,703.40 9,577.50 9,694.10 84.8M
2025-02-25 9,685.50 9,685.50 9,572.90 9,625.50 110.6M
2025-02-24 9,505.90 9,685.50 9,447.70 9,685.50 109.7M
2025-02-21 9,629.30 9,675.50 9,503.90 9,505.90 101.7M
2025-02-20 9,821.90 9,821.90 9,596.50 9,629.30 148.1M
2025-02-19 10,022.80 10,022.80 9,751.40 9,821.90 136.9M
2025-02-18 10,165.50 10,191.10 10,020.00 10,022.80 112.2M
2025-02-17 10,275.60 10,275.60 10,024.80 10,165.50 105.3M
2025-02-14 10,298.90 10,373.90 10,256.40 10,275.60 108.5M
2025-02-13 10,330.40 10,397.70 10,282.50 10,298.90 93.5M
2025-02-12 10,187.10 10,330.40 10,160.40 10,330.40 71.6M
2025-02-11 10,165.60 10,201.00 10,139.30 10,187.10 66.9M
2025-02-10 10,188.10 10,188.10 10,083.70 10,165.60 51.2M
2025-02-07 10,182.90 10,218.80 10,121.90 10,188.10 60.6M
2025-02-06 9,982.90 10,187.40 9,982.90 10,182.90 108.9M
2025-02-05 9,988.40 10,028.90 9,967.50 9,982.90 91.8M
2025-02-04 10,003.50 10,088.40 9,988.40 9,988.40 83.5M
2025-02-03 10,195.80 10,195.80 9,958.30 10,003.50 88.7M
2025-01-31 10,166.00 10,229.30 10,143.00 10,195.80 110.4M
2025-01-30 10,099.20 10,188.00 10,098.70 10,166.00 123.2M
2025-01-29 10,070.00 10,165.10 10,070.00 10,099.20 63.9M
2025-01-28 10,038.20 10,099.00 10,037.40 10,070.00 66.7M
2025-01-24 10,006.80 10,078.30 10,006.80 10,038.20 55.3M
2025-01-23 10,011.30 10,015.20 9,968.90 10,006.80 57.0M
2025-01-22 9,925.10 10,051.40 9,925.10 10,011.30 54.7M
2025-01-21 9,802.70 9,997.10 9,801.60 9,925.10 59.5M
2025-01-20 9,735.50 9,811.70 9,725.70 9,802.70 41.1M
2025-01-17 9,832.70 9,832.90 9,724.00 9,735.50 62.4M
2025-01-16 9,587.40 9,832.70 9,587.40 9,832.70 74.8M
2025-01-15 9,591.30 9,664.30 9,582.10 9,587.40 57.0M
2025-01-14 9,593.40 9,665.90 9,546.40 9,591.30 53.8M
2025-01-13 9,796.90 9,796.90 9,524.10 9,593.40 56.1M
2025-01-10 9,912.70 9,950.40 9,746.60 9,796.90 45.0M
2025-01-09 9,938.50 9,938.50 9,876.80 9,912.70 51.4M
2025-01-08 9,814.20 10,016.00 9,741.80 9,938.50 71.2M
2025-01-07 9,766.70 9,831.80 9,764.20 9,814.20 51.1M
2025-01-06 9,715.80 9,809.80 9,715.80 9,766.70 53.2M
2025-01-03 9,633.70 9,733.30 9,631.90 9,715.80 37.8M
2025-01-02 9,607.90 9,650.60 9,575.90 9,633.70 35.9M