S

AXMM
🏛️ 호주 →
6,372.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:59 6,201.20 6,201.20 6,190.50 6,190.50 10,789.9K
10:00 6,188.40 6,189.60 6,188.40 6,189.60 5,264.9K
10:01 6,187.80 6,188.10 6,187.80 6,188.10 4,242.7K
10:02 6,189.00 6,189.00 6,185.90 6,185.90 4,456.8K
10:03 6,182.30 6,182.30 6,176.80 6,176.80 2,094.4K
10:04 6,181.30 6,181.30 6,180.30 6,180.30 1,414.9K
10:05 6,180.80 6,184.70 6,180.80 6,184.70 1,344.3K
10:06 6,185.10 6,185.10 6,184.40 6,184.40 1,778.5K
10:07 6,184.40 6,184.40 6,181.30 6,181.30 957.5K
10:08 6,178.40 6,181.40 6,178.40 6,181.40 673.0K
10:09 6,184.90 6,184.90 6,182.10 6,182.10 587.9K
10:10 6,182.60 6,183.50 6,182.60 6,183.50 1,108.9K
10:11 6,184.60 6,184.60 6,183.50 6,183.50 963.2K
10:12 6,183.50 6,187.70 6,183.50 6,187.70 1,607.0K
10:13 6,186.20 6,186.20 6,183.00 6,183.00 496.0K
10:14 6,182.30 6,182.30 6,176.40 6,176.40 874.4K
10:15 6,180.00 6,180.00 6,178.70 6,178.70 1,078.6K
10:16 6,181.80 6,183.30 6,181.80 6,183.30 403.7K
10:17 6,185.20 6,185.20 6,183.90 6,183.90 1,116.4K
10:18 6,189.10 6,192.20 6,189.10 6,192.20 1,021.7K
10:19 6,192.20 6,192.20 6,191.60 6,191.60 654.6K
10:20 6,190.70 6,193.00 6,190.70 6,193.00 658.0K
10:21 6,196.00 6,196.00 6,194.00 6,194.00 699.8K
10:22 6,192.10 6,193.80 6,192.10 6,193.80 1,745.2K
10:23 6,193.70 6,194.90 6,193.70 6,194.90 435.5K
10:24 6,194.50 6,196.00 6,194.50 6,196.00 426.6K
10:25 6,195.70 6,195.70 6,195.70 6,195.70 731.2K
10:26 6,195.70 6,195.70 6,194.40 6,194.40 427.8K
10:27 6,192.40 6,193.90 6,192.40 6,193.90 590.4K
10:28 6,194.20 6,194.20 6,191.10 6,191.10 350.9K
10:29 6,194.30 6,194.30 6,194.10 6,194.10 446.6K
10:30 6,190.70 6,190.70 6,189.90 6,189.90 673.4K
10:31 6,189.80 6,189.80 6,189.00 6,189.00 541.8K
10:32 6,188.90 6,188.90 6,187.80 6,187.80 573.7K
10:33 6,188.90 6,188.90 6,187.10 6,187.10 306.0K
10:34 6,184.60 6,184.60 6,182.20 6,182.20 1,356.6K
10:35 6,180.10 6,180.40 6,180.10 6,180.40 1,077.4K
10:36 6,180.40 6,180.40 6,177.90 6,177.90 583.0K
10:37 6,177.60 6,179.00 6,177.60 6,179.00 291.0K
10:38 6,178.20 6,178.20 6,178.20 6,178.20 341.2K
10:39 6,180.20 6,181.10 6,180.20 6,181.10 663.5K
10:40 6,180.50 6,182.00 6,180.50 6,182.00 444.3K
10:41 6,182.30 6,182.30 6,182.20 6,182.20 287.7K
10:42 6,182.00 6,182.90 6,182.00 6,182.90 653.7K
10:43 6,183.80 6,184.00 6,183.80 6,184.00 1,780.9K
10:44 6,184.50 6,186.40 6,184.50 6,186.40 1,765.5K
10:45 6,189.90 6,189.90 6,188.60 6,188.60 1,102.2K
10:46 6,188.90 6,188.90 6,188.80 6,188.80 427.7K
10:47 6,187.70 6,187.70 6,187.50 6,187.50 496.5K
10:48 6,186.20 6,186.30 6,186.20 6,186.30 432.7K
10:49 6,185.40 6,185.70 6,185.40 6,185.70 1,135.7K
10:50 6,183.40 6,183.50 6,183.40 6,183.50 507.1K
10:51 6,182.40 6,182.40 6,181.10 6,181.10 1,546.6K
10:52 6,183.20 6,183.20 6,181.60 6,181.60 1,813.6K
10:53 6,182.10 6,182.10 6,181.10 6,181.10 414.7K
10:54 6,178.90 6,179.60 6,178.90 6,179.60 444.2K
10:55 6,179.40 6,179.40 6,177.90 6,177.90 286.6K
10:56 6,179.50 6,181.00 6,179.50 6,181.00 594.9K
10:57 6,181.00 6,181.00 6,180.90 6,180.90 913.0K
10:58 6,181.00 6,181.00 6,178.70 6,178.70 724.0K
10:59 6,179.30 6,179.30 6,178.50 6,178.50 709.0K
11:00 6,178.50 6,178.50 6,176.00 6,176.00 789.0K
11:01 6,177.30 6,177.30 6,175.70 6,175.70 1,291.7K
11:02 6,173.20 6,173.90 6,173.20 6,173.90 337.2K
11:03 6,173.50 6,173.50 6,170.80 6,170.80 1,282.6K
11:04 6,171.10 6,171.10 6,170.30 6,170.30 595.3K
11:05 6,170.90 6,170.90 6,170.80 6,170.80 375.6K
11:06 6,170.40 6,170.40 6,169.50 6,169.50 307.0K
11:07 6,172.40 6,172.40 6,171.30 6,171.30 305.1K
11:08 6,170.40 6,171.00 6,170.40 6,171.00 469.0K
11:09 6,170.60 6,170.80 6,170.60 6,170.80 393.1K
11:10 6,172.30 6,172.90 6,172.30 6,172.90 1,331.5K
11:11 6,174.80 6,175.60 6,174.80 6,175.60 966.0K
11:12 6,176.80 6,181.30 6,176.80 6,181.30 871.6K
11:13 6,181.80 6,182.00 6,181.80 6,182.00 677.6K
11:14 6,181.90 6,183.00 6,181.90 6,183.00 248.3K
11:15 6,182.40 6,183.30 6,182.40 6,183.30 233.3K
11:16 6,179.20 6,180.30 6,179.20 6,180.30 718.3K
11:17 6,180.20 6,180.20 6,179.20 6,179.20 145.6K
11:18 6,176.60 6,178.00 6,176.60 6,178.00 424.5K
11:19 6,179.10 6,179.10 6,178.10 6,178.10 670.2K
11:20 6,177.40 6,178.30 6,177.40 6,178.30 318.0K
11:21 6,179.30 6,180.80 6,179.30 6,180.80 457.3K
11:22 6,179.90 6,179.90 6,179.40 6,179.40 341.2K
11:23 6,178.60 6,178.60 6,176.90 6,176.90 296.6K
11:24 6,176.50 6,176.50 6,176.00 6,176.00 532.5K
11:25 6,175.90 6,175.90 6,173.60 6,173.60 908.7K
11:26 6,174.20 6,174.50 6,174.20 6,174.50 353.6K
11:27 6,174.60 6,175.10 6,174.60 6,175.10 312.9K
11:28 6,174.50 6,175.20 6,174.50 6,175.20 208.4K
11:29 6,175.60 6,175.60 6,174.70 6,174.70 309.9K
11:30 6,173.10 6,173.10 6,172.70 6,172.70 380.0K
11:31 6,171.50 6,171.50 6,170.00 6,170.00 313.3K
11:32 6,170.90 6,170.90 6,170.30 6,170.30 507.0K
11:33 6,170.40 6,170.40 6,169.80 6,169.80 580.3K
11:34 6,165.40 6,165.40 6,160.90 6,160.90 1,196.2K
11:35 6,160.70 6,160.70 6,158.70 6,158.70 854.8K
11:36 6,162.60 6,162.80 6,162.60 6,162.80 284.9K
11:37 6,163.30 6,163.90 6,163.30 6,163.90 242.0K
11:38 6,164.60 6,164.60 6,164.20 6,164.20 832.1K
11:39 6,168.70 6,168.70 6,166.60 6,166.60 1,546.5K
11:40 6,167.70 6,168.30 6,167.70 6,168.30 513.6K
11:41 6,168.90 6,168.90 6,167.10 6,167.10 1,894.2K
11:42 6,165.90 6,166.40 6,165.90 6,166.40 448.1K
11:43 6,168.70 6,168.90 6,168.70 6,168.90 352.2K
11:44 6,169.00 6,169.00 6,168.30 6,168.30 752.9K
11:45 6,167.60 6,167.60 6,165.10 6,165.10 649.8K
11:46 6,165.60 6,166.30 6,165.60 6,166.30 387.1K
11:47 6,167.60 6,167.60 6,166.40 6,166.40 367.5K
11:48 6,169.30 6,170.40 6,169.30 6,170.40 1,730.5K
11:49 6,172.60 6,175.60 6,172.60 6,175.60 3,110.6K
11:50 6,176.20 6,176.20 6,173.30 6,173.30 514.1K
11:51 6,173.80 6,173.80 6,173.00 6,173.00 587.3K
11:52 6,173.50 6,173.50 6,172.50 6,172.50 840.8K
11:53 6,172.00 6,172.00 6,171.00 6,171.00 766.5K
11:54 6,169.50 6,169.50 6,166.10 6,166.10 845.0K
11:55 6,165.70 6,165.70 6,164.70 6,164.70 398.6K
11:56 6,161.70 6,162.60 6,161.70 6,162.60 470.6K
11:57 6,161.90 6,162.90 6,161.90 6,162.90 411.6K
11:58 6,164.20 6,164.20 6,163.90 6,163.90 864.9K
11:59 6,165.60 6,165.60 6,164.30 6,164.30 267.6K
12:00 6,164.70 6,164.70 6,161.50 6,161.50 0.0K
12:01 6,162.30 6,162.30 6,161.90 6,161.90 879.7K
12:02 6,160.90 6,160.90 6,160.20 6,160.20 73.2K
12:03 6,162.60 6,162.60 6,161.60 6,161.60 178.8K
12:04 6,160.90 6,161.90 6,160.90 6,161.90 196.0K
12:05 6,164.40 6,165.60 6,164.40 6,165.60 74.1K
12:06 6,164.60 6,164.90 6,164.60 6,164.90 470.4K
12:07 6,164.60 6,164.80 6,164.60 6,164.80 133.3K
12:08 6,165.30 6,166.70 6,165.30 6,166.70 403.3K
12:09 6,166.60 6,167.80 6,166.60 6,167.80 257.8K
12:10 6,167.10 6,167.30 6,167.10 6,167.30 658.0K
12:11 6,171.20 6,173.90 6,171.20 6,173.90 589.2K
12:12 6,174.00 6,174.00 6,173.40 6,173.40 71.3K
12:13 6,173.60 6,173.60 6,173.60 6,173.60 165.4K
12:14 6,175.80 6,175.80 6,175.70 6,175.70 603.3K
12:15 6,174.90 6,175.40 6,174.90 6,175.40 675.3K
12:16 6,175.60 6,175.60 6,175.60 6,175.60 191.5K
12:17 6,175.20 6,175.20 6,174.20 6,174.20 276.3K
12:18 6,173.70 6,173.70 6,173.10 6,173.10 1,082.3K
12:19 6,173.20 6,173.20 6,172.10 6,172.10 494.5K
12:20 6,171.60 6,171.60 6,171.00 6,171.00 234.8K
12:21 6,169.30 6,169.30 6,168.40 6,168.40 649.8K
12:22 6,168.50 6,168.70 6,168.50 6,168.70 593.6K
12:23 6,168.30 6,168.30 6,168.00 6,168.00 529.4K
12:24 6,168.00 6,171.20 6,168.00 6,171.20 578.9K
12:25 6,169.60 6,169.60 6,168.50 6,168.50 1,042.1K
12:26 6,167.90 6,169.80 6,167.90 6,169.80 977.0K
12:27 6,169.50 6,169.50 6,169.10 6,169.10 780.8K
12:28 6,170.40 6,170.40 6,170.20 6,170.20 181.4K
12:29 6,170.00 6,171.00 6,170.00 6,171.00 1,737.7K
12:30 6,170.90 6,171.10 6,170.90 6,171.10 199.5K
12:31 6,169.80 6,170.90 6,169.80 6,170.90 428.9K
12:32 6,170.40 6,170.40 6,170.10 6,170.10 533.7K
12:33 6,172.10 6,172.10 6,171.80 6,171.80 199.9K
12:34 6,171.50 6,171.50 6,170.40 6,170.40 295.6K
12:35 6,168.30 6,168.60 6,168.30 6,168.60 404.2K
12:36 6,168.60 6,168.60 6,167.60 6,167.60 240.2K
12:37 6,168.20 6,168.40 6,168.20 6,168.40 209.5K
12:38 6,167.60 6,168.40 6,167.60 6,168.40 258.5K
12:39 6,168.50 6,169.40 6,168.50 6,169.40 1,194.1K
12:40 6,169.40 6,169.40 6,169.30 6,169.30 628.0K
12:41 6,168.60 6,168.80 6,168.60 6,168.80 891.1K
12:42 6,169.50 6,170.40 6,169.50 6,170.40 560.1K
12:43 6,171.20 6,171.50 6,171.20 6,171.50 1,916.2K
12:44 6,172.70 6,173.40 6,172.70 6,173.40 207.5K
12:45 6,173.30 6,173.30 6,172.00 6,172.00 352.4K
12:46 6,171.80 6,171.80 6,170.00 6,170.00 760.5K
12:47 6,169.90 6,170.70 6,169.90 6,170.70 1,388.1K
12:48 6,170.30 6,170.30 6,169.20 6,169.20 580.8K
12:49 6,169.40 6,169.40 6,169.00 6,169.00 361.3K
12:50 6,167.90 6,167.90 6,166.60 6,166.60 352.7K
12:51 6,168.50 6,168.50 6,167.60 6,167.60 248.3K
12:52 6,168.00 6,168.00 6,167.50 6,167.50 913.4K
12:53 6,167.20 6,167.20 6,166.80 6,166.80 444.4K
12:54 6,165.60 6,168.10 6,165.60 6,168.10 754.8K
12:55 6,166.60 6,166.60 6,165.40 6,165.40 677.6K
12:56 6,165.80 6,166.20 6,165.80 6,166.20 721.9K
12:57 6,165.00 6,165.00 6,164.90 6,164.90 379.9K
12:58 6,164.50 6,165.30 6,164.50 6,165.30 405.4K
12:59 6,166.80 6,168.80 6,166.80 6,168.80 402.0K
13:00 6,168.80 6,168.80 6,166.80 6,166.80 385.7K
13:01 6,168.00 6,169.70 6,168.00 6,169.70 293.4K
13:02 6,171.10 6,173.10 6,171.10 6,173.10 584.2K
13:03 6,173.40 6,173.80 6,173.40 6,173.80 714.0K
13:04 6,174.70 6,179.00 6,174.70 6,179.00 770.7K
13:05 6,179.20 6,181.40 6,179.20 6,181.40 461.3K
13:06 6,183.30 6,183.30 6,180.90 6,180.90 260.8K
13:07 6,182.30 6,182.30 6,181.20 6,181.20 513.2K
13:08 6,181.60 6,181.60 6,180.90 6,180.90 235.7K
13:09 6,180.40 6,180.40 6,180.10 6,180.10 269.9K
13:10 6,178.90 6,181.60 6,178.90 6,181.60 208.8K
13:11 6,181.10 6,181.10 6,179.80 6,179.80 336.6K
13:12 6,178.60 6,178.60 6,178.40 6,178.40 720.2K
13:13 6,177.10 6,177.10 6,177.10 6,177.10 377.5K
13:14 6,175.20 6,177.70 6,175.20 6,177.70 1,041.8K
13:15 6,177.00 6,177.00 6,176.90 6,176.90 210.9K
13:16 6,176.00 6,176.00 6,175.50 6,175.50 178.0K
13:17 6,174.80 6,174.80 6,174.60 6,174.60 488.1K
13:18 6,174.50 6,174.50 6,174.30 6,174.30 509.8K
13:19 6,175.80 6,177.70 6,175.80 6,177.70 659.8K
13:20 6,178.60 6,179.50 6,178.60 6,179.50 1,171.3K
13:21 6,180.00 6,180.40 6,180.00 6,180.40 410.5K
13:22 6,179.70 6,179.70 6,179.20 6,179.20 402.0K
13:23 6,178.40 6,178.60 6,178.40 6,178.60 235.4K
13:24 6,178.70 6,181.20 6,178.70 6,181.20 268.6K
13:25 6,180.70 6,181.20 6,180.70 6,181.20 305.4K
13:26 6,180.70 6,181.40 6,180.70 6,181.40 159.9K
13:27 6,179.90 6,181.00 6,179.90 6,181.00 277.3K
13:28 6,181.50 6,183.10 6,181.50 6,183.10 315.8K
13:29 6,182.80 6,182.80 6,182.20 6,182.20 188.6K
13:30 6,181.70 6,181.70 6,181.40 6,181.40 250.9K
13:31 6,180.90 6,182.20 6,180.90 6,182.20 220.4K
13:32 6,181.20 6,181.20 6,181.20 6,181.20 114.8K
13:33 6,181.60 6,181.60 6,180.90 6,180.90 396.1K
13:34 6,180.90 6,182.60 6,180.90 6,182.60 875.4K
13:35 6,182.10 6,182.10 6,181.30 6,181.30 353.5K
13:36 6,181.90 6,183.10 6,181.90 6,183.10 392.6K
13:37 6,183.10 6,183.10 6,182.30 6,182.30 119.8K
13:38 6,181.90 6,181.90 6,181.20 6,181.20 394.9K
13:39 6,181.30 6,182.90 6,181.30 6,182.90 437.1K
13:40 6,184.00 6,184.60 6,184.00 6,184.60 268.6K
13:41 6,184.40 6,184.40 6,184.00 6,184.00 298.1K
13:42 6,183.90 6,184.50 6,183.90 6,184.50 362.4K
13:43 6,184.30 6,184.30 6,184.20 6,184.20 636.8K
13:44 6,184.20 6,184.20 6,183.30 6,183.30 397.1K
13:45 6,183.90 6,183.90 6,180.70 6,180.70 926.6K
13:46 6,181.40 6,181.80 6,181.40 6,181.80 698.8K
13:47 6,180.60 6,180.60 6,180.60 6,180.60 409.7K
13:48 6,179.30 6,179.30 6,178.40 6,178.40 1,301.1K
13:49 6,178.00 6,178.90 6,178.00 6,178.90 1,241.0K
13:50 6,178.90 6,178.90 6,178.50 6,178.50 95.4K
13:51 6,178.50 6,178.60 6,178.50 6,178.60 346.9K
13:52 6,178.20 6,179.80 6,178.20 6,179.80 443.9K
13:53 6,179.30 6,179.30 6,179.20 6,179.20 389.7K
13:54 6,178.50 6,178.50 6,178.30 6,178.30 243.6K
13:55 6,176.50 6,176.50 6,176.00 6,176.00 599.8K
13:56 6,176.00 6,176.00 6,175.80 6,175.80 1,142.3K
13:57 6,175.80 6,175.80 6,175.40 6,175.40 213.3K
13:58 6,176.70 6,176.80 6,176.70 6,176.80 161.3K
13:59 6,176.20 6,176.20 6,176.00 6,176.00 351.5K
14:00 6,176.10 6,176.50 6,176.10 6,176.50 371.2K
14:01 6,175.90 6,175.90 6,175.30 6,175.30 246.3K
14:02 6,175.20 6,175.70 6,175.20 6,175.70 501.4K
14:03 6,177.20 6,180.90 6,177.20 6,180.90 2,163.7K
14:04 6,183.10 6,183.10 6,182.60 6,182.60 692.9K
14:05 6,183.40 6,183.40 6,183.40 6,183.40 615.2K
14:06 6,183.40 6,183.40 6,182.60 6,182.60 439.1K
14:07 6,183.00 6,183.00 6,182.30 6,182.30 761.8K
14:08 6,182.50 6,185.50 6,182.50 6,185.50 679.7K
14:09 6,186.60 6,186.80 6,186.60 6,186.80 2,645.7K
14:10 6,185.70 6,185.70 6,185.50 6,185.50 1,056.0K
14:11 6,186.30 6,186.80 6,186.30 6,186.80 479.6K
14:12 6,185.10 6,185.20 6,185.10 6,185.20 543.2K
14:13 6,184.00 6,184.20 6,184.00 6,184.20 1,064.5K
14:14 6,184.50 6,186.00 6,184.50 6,186.00 579.1K
14:15 6,185.90 6,186.10 6,185.90 6,186.10 716.1K
14:16 6,185.10 6,185.60 6,185.10 6,185.60 3,035.0K
14:17 6,188.40 6,188.40 6,188.40 6,188.40 479.0K
14:18 6,188.50 6,188.50 6,187.60 6,187.60 592.6K
14:19 6,187.30 6,187.40 6,187.30 6,187.40 294.3K
14:20 6,185.20 6,186.30 6,185.20 6,186.30 207.6K
14:21 6,185.80 6,186.70 6,185.80 6,186.70 352.6K
14:22 6,186.80 6,187.60 6,186.80 6,187.60 521.4K
14:23 6,186.80 6,186.80 6,186.00 6,186.00 656.0K
14:24 6,185.80 6,185.80 6,185.60 6,185.60 154.5K
14:25 6,186.10 6,188.30 6,186.10 6,188.30 410.0K
14:26 6,189.20 6,189.20 6,188.90 6,188.90 275.9K
14:27 6,189.90 6,190.20 6,189.90 6,190.20 325.0K
14:28 6,191.60 6,191.90 6,191.60 6,191.90 322.3K
14:29 6,193.10 6,193.10 6,192.10 6,192.10 260.4K
14:30 6,191.50 6,191.50 6,188.00 6,188.00 724.3K
14:31 6,188.20 6,189.20 6,188.20 6,189.20 1,315.8K
14:32 6,193.10 6,196.20 6,193.10 6,196.20 873.7K
14:33 6,194.30 6,194.30 6,193.40 6,193.40 334.6K
14:34 6,193.80 6,193.90 6,193.80 6,193.90 300.3K
14:35 6,196.80 6,196.80 6,196.30 6,196.30 809.9K
14:36 6,196.50 6,197.20 6,196.50 6,197.20 381.4K
14:37 6,197.10 6,197.10 6,196.40 6,196.40 361.3K
14:38 6,196.70 6,196.70 6,195.50 6,195.50 260.5K
14:39 6,197.00 6,197.00 6,196.80 6,196.80 341.6K
14:40 6,197.10 6,197.10 6,196.40 6,196.40 308.4K
14:41 6,196.30 6,196.30 6,196.00 6,196.00 330.8K
14:42 6,195.50 6,195.50 6,195.40 6,195.40 146.7K
14:43 6,195.00 6,195.00 6,194.90 6,194.90 268.5K
14:44 6,195.00 6,195.40 6,195.00 6,195.40 260.7K
14:45 6,194.70 6,194.70 6,194.20 6,194.20 233.7K
14:46 6,193.60 6,193.60 6,192.60 6,192.60 301.6K
14:47 6,193.60 6,193.60 6,193.30 6,193.30 264.3K
14:48 6,194.30 6,194.30 6,193.30 6,193.30 256.3K
14:49 6,194.50 6,194.50 6,193.10 6,193.10 907.4K
14:50 6,193.70 6,194.70 6,193.70 6,194.70 565.9K
14:51 6,194.60 6,194.60 6,194.20 6,194.20 720.4K
14:52 6,193.90 6,193.90 6,193.60 6,193.60 384.3K
14:53 6,193.70 6,194.80 6,193.70 6,194.80 774.4K
14:54 6,194.50 6,194.50 6,194.00 6,194.00 922.9K
14:55 6,193.80 6,193.90 6,193.80 6,193.90 245.4K
14:56 6,193.60 6,194.50 6,193.60 6,194.50 292.5K
14:57 6,195.20 6,196.00 6,195.20 6,196.00 298.8K
14:58 6,194.70 6,195.30 6,194.70 6,195.30 357.7K
14:59 6,196.30 6,196.30 6,196.10 6,196.10 333.9K
15:00 6,195.80 6,197.30 6,195.80 6,197.30 322.4K
15:01 6,197.90 6,198.30 6,197.90 6,198.30 321.4K
15:02 6,197.60 6,198.10 6,197.60 6,198.10 915.3K
15:03 6,197.00 6,197.70 6,197.00 6,197.70 672.3K
15:04 6,198.20 6,198.50 6,198.20 6,198.50 593.0K
15:05 6,198.20 6,198.70 6,198.20 6,198.70 360.4K
15:06 6,199.90 6,199.90 6,199.50 6,199.50 448.2K
15:07 6,199.20 6,199.20 6,198.60 6,198.60 372.0K
15:08 6,198.50 6,198.50 6,197.30 6,197.30 1,294.7K
15:09 6,196.20 6,196.20 6,195.90 6,195.90 390.4K
15:10 6,195.20 6,197.30 6,195.20 6,197.30 610.6K
15:11 6,197.30 6,197.70 6,197.30 6,197.70 647.1K
15:12 6,197.00 6,198.00 6,197.00 6,198.00 660.2K
15:13 6,199.90 6,200.10 6,199.90 6,200.10 778.9K
15:14 6,199.30 6,199.30 6,198.60 6,198.60 333.3K
15:15 6,197.80 6,198.40 6,197.80 6,198.40 307.1K
15:16 6,196.60 6,196.60 6,196.50 6,196.50 294.4K
15:17 6,197.20 6,197.20 6,196.40 6,196.40 588.8K
15:18 6,194.40 6,195.80 6,194.40 6,195.80 933.0K
15:19 6,195.00 6,196.70 6,195.00 6,196.70 1,371.4K
15:20 6,196.40 6,196.90 6,196.40 6,196.90 646.2K
15:21 6,196.90 6,196.90 6,194.70 6,194.70 849.6K
15:22 6,195.80 6,195.80 6,195.50 6,195.50 708.4K
15:23 6,197.00 6,197.00 6,196.40 6,196.40 492.4K
15:24 6,196.50 6,197.20 6,196.50 6,197.20 874.2K
15:25 6,198.00 6,198.00 6,197.80 6,197.80 837.8K
15:26 6,199.20 6,199.20 6,197.50 6,197.50 1,180.5K
15:27 6,197.60 6,197.80 6,197.60 6,197.80 870.9K
15:28 6,196.60 6,196.60 6,196.50 6,196.50 576.8K
15:29 6,196.60 6,197.30 6,196.60 6,197.30 883.7K
15:30 6,197.30 6,197.30 6,196.80 6,196.80 1,302.0K
15:31 6,195.20 6,195.30 6,195.20 6,195.30 717.3K
15:32 6,194.40 6,195.30 6,194.40 6,195.30 729.9K
15:33 6,195.60 6,195.90 6,195.60 6,195.90 1,070.7K
15:34 6,196.60 6,197.60 6,196.60 6,197.60 732.2K
15:35 6,197.40 6,200.30 6,197.40 6,200.30 784.5K
15:36 6,199.40 6,200.40 6,199.40 6,200.40 322.9K
15:37 6,200.20 6,200.50 6,200.20 6,200.50 449.1K
15:38 6,199.90 6,200.00 6,199.90 6,200.00 602.8K
15:39 6,200.20 6,201.00 6,200.20 6,201.00 975.0K
15:40 6,200.90 6,202.00 6,200.90 6,202.00 588.8K
15:41 6,203.20 6,204.40 6,203.20 6,204.40 519.2K
15:42 6,204.20 6,205.30 6,204.20 6,205.30 812.6K
15:43 6,205.60 6,205.60 6,204.70 6,204.70 596.9K
15:44 6,205.60 6,206.00 6,205.60 6,206.00 716.2K
15:45 6,205.60 6,206.00 6,205.60 6,206.00 780.2K
15:46 6,206.60 6,206.60 6,205.90 6,205.90 570.3K
15:47 6,207.30 6,207.80 6,207.30 6,207.80 1,062.3K
15:48 6,207.60 6,207.60 6,207.30 6,207.30 419.8K
15:49 6,208.40 6,210.40 6,208.40 6,210.40 1,315.2K
15:50 6,208.90 6,209.00 6,208.90 6,209.00 1,182.2K
15:51 6,208.30 6,208.30 6,208.00 6,208.00 919.1K
15:52 6,208.40 6,208.80 6,208.40 6,208.80 684.5K
15:53 6,208.20 6,208.20 6,206.50 6,206.50 936.2K
15:54 6,207.20 6,207.50 6,207.20 6,207.50 604.8K
15:55 6,205.40 6,206.80 6,205.40 6,206.80 914.6K
15:56 6,206.20 6,207.30 6,206.20 6,207.30 1,365.4K
15:57 6,207.40 6,207.40 6,207.30 6,207.30 1,604.8K
15:58 6,205.20 6,205.50 6,205.20 6,205.50 2,624.5K
15:59 6,207.30 6,209.80 6,207.30 6,209.80 2,058.1K
16:00 6,208.50 6,208.50 6,208.10 6,208.10 341.0K
16:01 6,208.10 6,208.10 6,208.10 6,208.10 0.0K
16:02 6,208.10 6,208.10 6,208.10 6,208.10 0.0K
16:03 6,208.10 6,208.10 6,208.10 6,208.10 0.0K
16:04 6,208.10 6,208.10 6,206.80 6,206.80 81,878.9K
날짜 시가 고가 저가 종가 거래량
2025-09-26 6,310.20 6,378.50 6,310.20 6,372.20 496.8M
2025-09-25 6,206.80 6,336.40 6,206.80 6,310.20 378.1M
2025-09-24 6,201.20 6,210.40 6,158.70 6,206.80 334.0M
2025-09-23 6,138.30 6,253.90 6,138.30 6,201.20 415.5M
2025-09-22 5,971.70 6,146.30 5,971.70 6,138.30 347.0M
2025-09-19 5,984.90 6,030.60 5,945.20 5,971.70 1,756.0M
2025-09-18 6,010.00 6,010.00 5,957.90 5,984.90 295.3M
2025-09-17 6,069.30 6,069.30 5,985.70 6,010.00 314.7M
2025-09-16 6,022.50 6,113.90 6,022.50 6,069.30 323.6M
2025-09-15 6,059.50 6,059.50 5,987.60 6,022.50 322.8M
2025-09-12 5,970.50 6,069.90 5,970.50 6,059.50 279.7M
2025-09-11 5,936.20 5,988.30 5,936.20 5,970.50 375.2M
2025-09-10 6,046.30 6,046.30 5,909.10 5,936.20 455.8M
2025-09-09 6,058.10 6,070.00 6,006.20 6,046.30 350.4M
2025-09-08 6,062.80 6,101.50 6,053.60 6,058.10 290.7M
2025-09-05 6,046.40 6,062.80 6,004.00 6,062.80 299.2M
2025-09-04 6,045.40 6,078.80 6,026.80 6,046.40 335.5M
2025-09-03 6,106.50 6,134.80 6,045.30 6,045.40 372.6M
2025-09-02 6,101.60 6,139.30 6,094.30 6,106.50 219.3M
2025-09-01 6,078.90 6,101.60 6,046.30 6,101.60 303.4M
2025-08-29 6,062.10 6,100.30 6,036.60 6,078.90 372.4M
2025-08-28 6,106.00 6,106.00 6,040.70 6,062.10 338.1M
2025-08-27 6,011.90 6,106.00 6,011.90 6,106.00 408.5M
2025-08-26 6,072.50 6,072.50 5,995.70 6,011.90 441.8M
2025-08-25 5,906.20 6,089.60 5,906.20 6,072.50 354.5M
2025-08-22 5,947.90 6,008.90 5,906.20 5,906.20 328.2M
2025-08-21 5,873.10 5,951.90 5,873.10 5,947.90 344.9M
2025-08-20 5,944.20 5,944.20 5,811.40 5,873.10 316.8M
2025-08-19 5,908.50 5,949.90 5,883.00 5,944.20 217.5M
2025-08-18 5,953.50 5,953.50 5,885.30 5,908.50 221.5M
2025-08-15 5,873.00 5,953.50 5,867.50 5,953.50 261.1M
2025-08-14 5,918.20 5,946.80 5,854.50 5,873.00 321.4M
2025-08-13 5,861.20 5,929.40 5,861.20 5,918.20 302.8M
2025-08-12 5,833.00 5,867.30 5,800.70 5,861.20 351.6M
2025-08-11 5,766.30 5,835.70 5,766.30 5,833.00 399.9M
2025-08-08 5,652.70 5,749.00 5,652.70 5,737.10 346.1M
2025-08-07 5,637.70 5,671.60 5,627.80 5,652.70 284.6M
2025-08-06 5,573.70 5,663.40 5,573.70 5,637.70 294.0M
2025-08-05 5,514.70 5,604.60 5,514.70 5,573.70 290.9M
2025-08-04 5,438.30 5,529.00 5,438.30 5,514.70 257.6M
2025-08-01 5,441.60 5,479.90 5,426.50 5,438.30 277.2M
2025-07-31 5,595.40 5,595.40 5,430.10 5,441.60 373.8M
2025-07-30 5,608.10 5,628.10 5,586.80 5,595.40 334.9M
2025-07-29 5,610.60 5,616.10 5,561.30 5,608.10 307.8M
2025-07-28 5,681.30 5,681.30 5,605.90 5,610.60 366.1M
2025-07-25 5,785.80 5,785.80 5,671.60 5,681.50 319.9M
2025-07-24 5,789.50 5,817.00 5,749.20 5,785.80 572.6M
2025-07-23 5,731.40 5,857.30 5,731.40 5,789.50 327.4M
2025-07-22 5,580.30 5,731.40 5,580.30 5,731.40 413.9M
2025-07-21 5,549.30 5,599.70 5,515.40 5,580.30 295.3M
2025-07-18 5,431.80 5,560.40 5,431.80 5,549.30 368.7M
2025-07-17 5,431.20 5,451.90 5,425.30 5,431.80 382.3M
2025-07-16 5,487.20 5,487.20 5,402.90 5,431.20 250.6M
2025-07-15 5,505.90 5,506.20 5,459.90 5,487.20 273.2M
2025-07-14 5,456.50 5,528.00 5,456.50 5,505.90 300.4M
2025-07-11 5,353.40 5,483.50 5,353.40 5,456.50 331.6M
2025-07-10 5,279.00 5,361.70 5,279.00 5,353.40 242.3M
2025-07-09 5,362.20 5,362.20 5,279.00 5,279.00 304.0M
2025-07-08 5,354.00 5,369.30 5,274.60 5,362.20 303.6M
2025-07-07 5,415.20 5,415.20 5,350.10 5,354.00 253.0M
2025-07-04 5,472.20 5,472.20 5,395.70 5,415.20 226.9M
2025-07-03 5,299.10 5,472.20 5,299.10 5,472.20 412.4M
2025-07-02 5,218.00 5,315.80 5,218.00 5,299.10 295.2M
2025-07-01 5,220.80 5,233.40 5,202.20 5,218.00 428.0M
2025-06-30 5,282.40 5,282.40 5,182.70 5,220.80 489.7M
2025-06-27 5,155.70 5,312.60 5,155.70 5,282.40 450.9M
2025-06-26 5,150.00 5,173.30 5,136.10 5,155.70 352.0M
2025-06-25 5,225.40 5,225.40 5,122.40 5,150.00 309.2M
2025-06-24 5,123.20 5,236.00 5,123.20 5,225.40 332.6M
2025-06-23 5,199.40 5,199.40 5,118.80 5,123.20 273.0M
2025-06-20 5,208.90 5,217.50 5,172.70 5,199.40 720.7M
2025-06-19 5,309.50 5,309.50 5,196.10 5,208.90 318.4M
2025-06-18 5,394.80 5,394.80 5,290.60 5,309.50 313.5M
2025-06-17 5,381.80 5,423.60 5,376.10 5,394.80 314.7M
2025-06-16 5,434.10 5,475.80 5,378.60 5,381.80 405.6M
2025-06-13 5,446.90 5,473.00 5,402.20 5,433.50 391.5M
2025-06-12 5,495.30 5,503.10 5,446.90 5,446.90 581.9M
2025-06-11 5,463.30 5,518.90 5,463.30 5,495.30 309.0M
2025-06-10 5,464.30 5,482.50 5,441.10 5,463.30 429.0M
2025-06-06 5,477.20 5,504.70 5,445.60 5,464.30 316.9M
2025-06-05 5,445.00 5,498.70 5,439.80 5,477.20 343.9M
2025-06-04 5,409.00 5,468.90 5,409.00 5,445.00 346.1M
2025-06-03 5,392.90 5,491.20 5,392.90 5,409.00 364.2M
2025-06-02 5,447.20 5,461.90 5,384.10 5,392.90 291.2M
2025-05-30 5,428.20 5,447.20 5,409.60 5,447.20 689.3M
2025-05-29 5,451.20 5,459.20 5,406.70 5,428.20 305.6M
2025-05-28 5,473.20 5,504.00 5,440.80 5,451.20 267.3M
2025-05-27 5,486.00 5,509.60 5,439.30 5,473.20 217.6M
2025-05-26 5,454.10 5,488.10 5,451.70 5,486.00 218.1M
2025-05-23 5,494.70 5,494.70 5,449.90 5,454.10 232.0M
2025-05-22 5,454.10 5,499.40 5,439.80 5,494.70 259.6M
2025-05-21 5,391.00 5,483.10 5,391.00 5,454.10 303.3M
2025-05-20 5,398.90 5,439.90 5,374.50 5,391.00 291.2M
2025-05-19 5,489.10 5,489.10 5,393.80 5,398.90 280.5M
2025-05-16 5,409.60 5,524.10 5,409.60 5,489.10 354.7M
2025-05-15 5,462.80 5,462.80 5,386.70 5,409.60 323.3M
2025-05-14 5,432.70 5,462.80 5,397.00 5,462.80 281.6M
2025-05-13 5,402.90 5,457.10 5,402.90 5,432.70 452.1M
2025-05-12 5,354.40 5,416.50 5,354.40 5,402.90 278.2M
2025-05-09 5,392.80 5,392.80 5,326.30 5,354.40 280.3M
2025-05-08 5,374.20 5,423.10 5,339.60 5,392.80 297.2M
2025-05-07 5,344.30 5,434.10 5,344.30 5,374.20 350.9M
2025-05-06 5,304.20 5,365.10 5,293.50 5,344.30 261.9M
2025-05-05 5,335.70 5,335.70 5,300.50 5,304.20 234.5M
2025-05-02 5,290.90 5,348.80 5,233.90 5,335.70 270.7M
2025-05-01 5,342.00 5,342.00 5,251.90 5,290.90 291.6M
2025-04-30 5,365.80 5,371.80 5,304.20 5,342.00 338.7M
2025-04-29 5,280.10 5,372.70 5,280.10 5,365.80 296.6M
2025-04-28 5,321.00 5,323.20 5,255.70 5,280.10 341.3M
2025-04-24 5,260.40 5,351.80 5,260.40 5,321.00 310.8M
2025-04-23 5,280.80 5,361.70 5,250.90 5,260.40 589.1M
2025-04-22 5,257.70 5,309.50 5,238.10 5,280.80 342.2M
2025-04-17 5,178.90 5,267.10 5,178.20 5,257.70 320.7M
2025-04-16 5,210.70 5,210.70 5,172.10 5,178.90 324.7M
2025-04-15 5,186.30 5,220.80 5,185.00 5,210.70 318.6M
2025-04-14 5,078.50 5,202.50 5,078.50 5,186.30 290.9M
2025-04-11 5,071.60 5,078.50 4,981.80 5,078.50 347.5M
2025-04-10 4,768.40 5,130.70 4,768.40 5,071.60 399.0M
2025-04-09 4,949.40 4,949.40 4,735.20 4,768.40 403.4M
2025-04-08 4,819.70 4,973.90 4,819.70 4,949.40 383.9M
2025-04-07 5,076.60 5,076.60 4,648.40 4,819.70 603.1M
2025-04-04 5,131.20 5,131.20 4,999.20 5,076.60 389.9M
2025-04-03 5,250.50 5,250.50 5,126.10 5,131.20 359.5M
2025-04-02 5,341.80 5,341.80 5,239.60 5,250.50 295.8M
2025-04-01 5,278.10 5,362.00 5,278.10 5,341.80 286.5M
2025-03-31 5,473.20 5,473.20 5,278.10 5,278.10 306.2M
2025-03-28 5,445.80 5,517.50 5,437.20 5,473.20 296.5M
2025-03-27 5,434.00 5,461.70 5,418.30 5,445.80 288.7M
2025-03-26 5,388.70 5,488.80 5,388.70 5,434.00 307.1M
2025-03-25 5,411.80 5,429.30 5,386.60 5,388.70 291.4M
2025-03-24 5,423.20 5,423.20 5,358.50 5,411.80 292.3M
2025-03-21 5,418.10 5,450.70 5,388.30 5,423.20 1,402.9M
2025-03-20 5,442.20 5,449.70 5,405.60 5,418.10 401.0M
2025-03-19 5,469.70 5,489.60 5,427.10 5,442.20 408.0M
2025-03-18 5,453.60 5,472.50 5,434.70 5,469.70 365.6M
2025-03-17 5,337.50 5,458.20 5,337.50 5,453.60 404.7M
2025-03-14 5,247.40 5,375.60 5,247.40 5,337.50 352.1M
2025-03-13 5,262.10 5,276.10 5,233.30 5,247.40 361.5M
2025-03-12 5,308.70 5,308.80 5,227.50 5,262.10 397.7M
2025-03-11 5,342.50 5,348.30 5,228.00 5,308.70 654.5M
2025-03-10 5,297.40 5,349.60 5,282.90 5,342.50 270.8M
2025-03-07 5,352.20 5,373.30 5,294.80 5,297.40 294.7M
2025-03-06 5,338.10 5,484.80 5,322.50 5,352.20 315.9M
2025-03-05 5,336.80 5,359.40 5,320.20 5,338.10 317.0M
2025-03-04 5,375.50 5,375.50 5,282.80 5,336.80 295.3M
2025-03-03 5,284.60 5,380.10 5,279.00 5,375.50 286.7M
2025-02-28 5,429.50 5,429.50 5,267.50 5,284.60 547.7M
2025-02-27 5,372.40 5,460.30 5,372.40 5,429.50 303.7M
2025-02-26 5,481.70 5,481.70 5,346.90 5,372.40 269.2M
2025-02-25 5,528.10 5,528.10 5,468.00 5,481.70 241.0M
2025-02-24 5,616.10 5,616.10 5,498.80 5,528.10 261.9M
2025-02-21 5,517.40 5,632.40 5,517.40 5,616.10 247.0M
2025-02-20 5,590.50 5,590.50 5,448.20 5,517.40 308.3M
2025-02-19 5,596.00 5,638.70 5,584.30 5,590.50 263.5M
2025-02-18 5,607.70 5,630.10 5,568.30 5,596.00 235.6M
2025-02-17 5,621.10 5,621.10 5,576.40 5,607.70 219.6M
2025-02-14 5,608.90 5,695.40 5,608.90 5,621.10 258.1M
2025-02-13 5,505.30 5,623.20 5,505.30 5,608.90 281.8M
2025-02-12 5,526.20 5,526.20 5,483.90 5,505.30 380.7M
2025-02-11 5,515.10 5,553.90 5,507.20 5,526.20 399.3M
2025-02-10 5,553.60 5,565.20 5,502.40 5,515.10 217.9M
2025-02-07 5,536.80 5,569.80 5,536.80 5,553.60 312.9M
2025-02-06 5,490.80 5,539.70 5,467.90 5,536.80 265.9M
2025-02-05 5,398.90 5,535.50 5,398.90 5,490.80 342.7M
2025-02-04 5,342.00 5,413.70 5,342.00 5,398.90 274.4M
2025-02-03 5,442.60 5,442.60 5,303.50 5,342.00 311.2M
2025-01-31 5,381.40 5,473.60 5,381.40 5,442.60 315.4M
2025-01-30 5,356.40 5,407.90 5,356.40 5,381.40 256.4M
2025-01-29 5,363.10 5,382.10 5,330.80 5,356.40 288.5M
2025-01-28 5,389.60 5,405.40 5,359.70 5,363.10 287.8M
2025-01-24 5,381.80 5,399.80 5,352.20 5,389.60 230.1M
2025-01-23 5,473.60 5,473.60 5,368.30 5,381.80 259.8M
2025-01-22 5,535.20 5,535.20 5,457.40 5,473.60 408.3M
2025-01-21 5,482.10 5,557.00 5,473.70 5,535.20 309.9M
2025-01-20 5,472.20 5,522.40 5,464.70 5,482.10 220.7M
2025-01-17 5,446.40 5,496.40 5,413.80 5,472.20 290.5M
2025-01-16 5,405.90 5,474.50 5,405.90 5,446.40 241.5M
2025-01-15 5,405.20 5,453.40 5,399.70 5,405.90 339.2M
2025-01-14 5,331.60 5,405.20 5,331.60 5,405.20 248.1M
2025-01-13 5,338.90 5,351.30 5,316.90 5,331.60 211.9M
2025-01-10 5,282.80 5,349.00 5,282.80 5,338.90 187.0M
2025-01-09 5,282.90 5,282.90 5,241.30 5,282.80 218.8M
2025-01-08 5,199.30 5,296.40 5,199.30 5,282.90 252.5M
2025-01-07 5,233.80 5,251.00 5,174.00 5,199.30 227.5M
2025-01-06 5,308.40 5,308.40 5,223.10 5,233.80 246.8M
2025-01-03 5,318.40 5,343.00 5,301.50 5,308.40 171.0M
2025-01-02 5,255.60 5,319.10 5,255.30 5,318.40 159.1M