S

AXMD
🏛️ 호주 →
11,712.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:59 11,741.10 11,741.10 11,714.70 11,714.70 56,420.1K
10:00 11,728.30 11,728.30 11,728.00 11,728.00 3,471.5K
10:01 11,725.30 11,725.30 11,719.30 11,719.30 1,184.7K
10:02 11,720.70 11,721.10 11,720.70 11,721.10 893.0K
10:03 11,716.10 11,716.60 11,716.10 11,716.60 641.4K
10:04 11,711.90 11,716.60 11,711.90 11,716.60 605.5K
10:05 11,717.20 11,721.90 11,717.20 11,721.90 503.9K
10:06 11,722.60 11,723.40 11,722.60 11,723.40 839.4K
10:07 11,722.70 11,722.70 11,721.20 11,721.20 2,092.7K
10:08 11,720.10 11,720.10 11,719.00 11,719.00 683.5K
10:09 11,717.80 11,721.20 11,717.80 11,721.20 412.8K
10:10 11,721.90 11,723.10 11,721.90 11,723.10 435.3K
10:11 11,721.00 11,721.00 11,720.20 11,720.20 578.2K
10:12 11,718.70 11,720.50 11,718.70 11,720.50 493.1K
10:13 11,723.30 11,723.30 11,721.20 11,721.20 219.7K
10:14 11,721.30 11,722.00 11,721.30 11,722.00 277.8K
10:15 11,720.20 11,720.20 11,716.20 11,716.20 475.4K
10:16 11,712.30 11,712.30 11,706.90 11,706.90 397.3K
10:17 11,706.90 11,706.90 11,705.30 11,705.30 251.7K
10:18 11,707.50 11,708.30 11,707.50 11,708.30 628.4K
10:19 11,708.10 11,708.10 11,706.90 11,706.90 239.3K
10:20 11,706.00 11,706.20 11,706.00 11,706.20 247.2K
10:21 11,706.40 11,706.40 11,702.60 11,702.60 277.5K
10:22 11,702.60 11,703.40 11,702.60 11,703.40 249.0K
10:23 11,702.70 11,703.80 11,702.70 11,703.80 218.8K
10:24 11,704.80 11,706.10 11,704.80 11,706.10 383.5K
10:25 11,704.50 11,704.60 11,704.50 11,704.60 416.2K
10:26 11,706.40 11,706.40 11,703.60 11,703.60 565.2K
10:27 11,699.80 11,699.80 11,697.60 11,697.60 159.2K
10:28 11,695.70 11,695.70 11,695.50 11,695.50 289.8K
10:29 11,694.90 11,694.90 11,694.80 11,694.80 146.9K
10:30 11,696.40 11,696.40 11,696.00 11,696.00 1,385.7K
10:31 11,696.30 11,696.90 11,696.30 11,696.90 226.1K
10:32 11,700.80 11,700.80 11,699.60 11,699.60 714.6K
10:33 11,699.10 11,699.10 11,699.10 11,699.10 277.9K
10:34 11,696.80 11,696.80 11,695.90 11,695.90 242.4K
10:35 11,698.40 11,701.10 11,698.40 11,701.10 234.0K
10:36 11,698.40 11,699.90 11,698.40 11,699.90 255.1K
10:37 11,698.90 11,701.80 11,698.90 11,701.80 1,708.0K
10:38 11,702.00 11,702.00 11,700.00 11,700.00 215.5K
10:39 11,700.70 11,701.40 11,700.70 11,701.40 262.9K
10:40 11,700.20 11,700.20 11,699.70 11,699.70 124.6K
10:41 11,699.90 11,700.00 11,699.90 11,700.00 221.9K
10:42 11,700.80 11,702.80 11,700.80 11,702.80 174.6K
10:43 11,703.50 11,703.50 11,702.70 11,702.70 295.9K
10:44 11,703.60 11,703.60 11,703.00 11,703.00 329.8K
10:45 11,702.70 11,702.70 11,700.80 11,700.80 899.0K
10:46 11,701.90 11,702.00 11,701.90 11,702.00 180.4K
10:47 11,702.10 11,704.10 11,702.10 11,704.10 235.2K
10:48 11,702.20 11,702.20 11,702.00 11,702.00 635.1K
10:49 11,701.50 11,701.50 11,701.10 11,701.10 226.9K
10:50 11,700.40 11,704.20 11,700.40 11,704.20 273.0K
10:51 11,704.50 11,705.10 11,704.50 11,705.10 114.1K
10:52 11,705.00 11,705.00 11,703.60 11,703.60 158.6K
10:53 11,703.00 11,703.40 11,703.00 11,703.40 150.0K
10:54 11,701.60 11,702.00 11,701.60 11,702.00 188.4K
10:55 11,701.40 11,701.40 11,699.30 11,699.30 166.6K
10:56 11,697.40 11,700.40 11,697.40 11,700.40 268.3K
10:57 11,702.50 11,702.50 11,701.10 11,701.10 216.6K
10:58 11,700.60 11,703.20 11,700.60 11,703.20 187.9K
10:59 11,701.80 11,701.80 11,700.80 11,700.80 210.4K
11:00 11,699.10 11,699.60 11,699.10 11,699.60 267.6K
11:01 11,697.90 11,699.30 11,697.90 11,699.30 135.2K
11:02 11,697.00 11,697.00 11,695.70 11,695.70 410.5K
11:03 11,693.20 11,695.60 11,693.20 11,695.60 174.4K
11:04 11,692.20 11,692.90 11,692.20 11,692.90 376.3K
11:05 11,693.30 11,693.30 11,691.50 11,691.50 234.4K
11:06 11,690.80 11,691.00 11,690.80 11,691.00 230.3K
11:07 11,692.80 11,693.60 11,692.80 11,693.60 259.3K
11:08 11,695.00 11,695.00 11,694.70 11,694.70 271.6K
11:09 11,694.50 11,695.60 11,694.50 11,695.60 248.0K
11:10 11,694.40 11,694.40 11,692.90 11,692.90 177.1K
11:11 11,691.50 11,691.50 11,688.50 11,688.50 402.8K
11:12 11,683.90 11,683.90 11,683.50 11,683.50 279.1K
11:13 11,683.00 11,685.60 11,683.00 11,685.60 100.9K
11:14 11,684.90 11,684.90 11,683.40 11,683.40 421.0K
11:15 11,683.90 11,686.70 11,683.90 11,686.70 144.0K
11:16 11,689.00 11,689.70 11,689.00 11,689.70 241.6K
11:17 11,691.10 11,693.30 11,691.10 11,693.30 668.8K
11:18 11,689.40 11,690.00 11,689.40 11,690.00 205.2K
11:19 11,690.50 11,690.50 11,689.90 11,689.90 202.3K
11:20 11,690.40 11,690.90 11,690.40 11,690.90 230.0K
11:21 11,692.90 11,695.10 11,692.90 11,695.10 194.3K
11:22 11,696.80 11,696.80 11,695.80 11,695.80 180.9K
11:23 11,694.50 11,696.30 11,694.50 11,696.30 132.8K
11:24 11,698.10 11,698.10 11,697.00 11,697.00 145.9K
11:25 11,691.10 11,691.10 11,687.20 11,687.20 495.2K
11:26 11,687.80 11,688.90 11,687.80 11,688.90 116.0K
11:27 11,689.00 11,689.00 11,688.40 11,688.40 233.7K
11:28 11,691.00 11,693.30 11,691.00 11,693.30 282.2K
11:29 11,693.10 11,693.10 11,691.80 11,691.80 318.3K
11:30 11,690.60 11,692.20 11,690.60 11,692.20 223.4K
11:31 11,691.60 11,692.20 11,691.60 11,692.20 214.4K
11:32 11,692.90 11,692.90 11,692.50 11,692.50 151.2K
11:33 11,692.80 11,695.30 11,692.80 11,695.30 187.3K
11:34 11,695.90 11,695.90 11,695.00 11,695.00 703.0K
11:35 11,697.40 11,697.90 11,697.40 11,697.90 264.3K
11:36 11,695.30 11,695.30 11,693.30 11,693.30 298.0K
11:37 11,694.60 11,694.70 11,694.60 11,694.70 179.6K
11:38 11,694.20 11,694.30 11,694.20 11,694.30 357.3K
11:39 11,695.80 11,697.10 11,695.80 11,697.10 278.9K
11:40 11,697.50 11,697.50 11,695.50 11,695.50 115.7K
11:41 11,696.50 11,696.80 11,696.50 11,696.80 155.2K
11:42 11,696.30 11,697.20 11,696.30 11,697.20 233.3K
11:43 11,694.70 11,695.30 11,694.70 11,695.30 153.8K
11:44 11,694.30 11,694.30 11,693.30 11,693.30 345.1K
11:45 11,692.80 11,693.50 11,692.80 11,693.50 598.1K
11:46 11,693.20 11,694.20 11,693.20 11,694.20 187.8K
11:47 11,694.70 11,695.60 11,694.70 11,695.60 115.3K
11:48 11,695.60 11,696.60 11,695.60 11,696.60 212.0K
11:49 11,696.10 11,696.10 11,693.30 11,693.30 221.7K
11:50 11,692.80 11,692.80 11,692.40 11,692.40 367.4K
11:51 11,692.20 11,692.20 11,690.70 11,690.70 263.0K
11:52 11,691.00 11,691.00 11,690.40 11,690.40 128.3K
11:53 11,690.90 11,690.90 11,689.20 11,689.20 224.3K
11:54 11,690.70 11,690.70 11,687.30 11,687.30 188.0K
11:55 11,686.90 11,686.90 11,686.60 11,686.60 228.5K
11:56 11,686.70 11,687.80 11,686.70 11,687.80 518.9K
11:57 11,686.50 11,686.50 11,685.90 11,685.90 743.6K
11:58 11,687.40 11,687.40 11,686.40 11,686.40 237.4K
11:59 11,688.70 11,689.50 11,688.70 11,689.50 350.6K
12:00 11,688.80 11,690.20 11,688.80 11,690.20 0.0K
12:01 11,687.20 11,687.20 11,687.20 11,687.20 154.8K
12:02 11,689.20 11,689.70 11,689.20 11,689.70 105.9K
12:03 11,688.10 11,689.80 11,688.10 11,689.80 553.9K
12:04 11,686.50 11,686.60 11,686.50 11,686.60 217.7K
12:05 11,685.90 11,685.90 11,682.80 11,682.80 211.7K
12:06 11,684.40 11,684.40 11,680.30 11,680.30 247.9K
12:07 11,681.00 11,682.80 11,681.00 11,682.80 308.0K
12:08 11,683.80 11,685.00 11,683.80 11,685.00 71.2K
12:09 11,685.50 11,685.50 11,683.80 11,683.80 164.7K
12:10 11,684.30 11,684.30 11,683.80 11,683.80 99.3K
12:11 11,684.60 11,684.60 11,684.50 11,684.50 85.4K
12:12 11,682.70 11,683.70 11,682.70 11,683.70 483.0K
12:13 11,683.10 11,683.10 11,682.90 11,682.90 327.2K
12:14 11,682.30 11,683.50 11,682.30 11,683.50 141.4K
12:15 11,684.20 11,684.60 11,684.20 11,684.60 178.0K
12:16 11,691.30 11,695.80 11,691.30 11,695.80 258.8K
12:17 11,693.20 11,693.20 11,691.10 11,691.10 255.9K
12:18 11,687.90 11,687.90 11,684.50 11,684.50 143.8K
12:19 11,683.60 11,683.60 11,682.70 11,682.70 496.8K
12:20 11,683.50 11,683.50 11,683.10 11,683.10 762.7K
12:21 11,684.30 11,686.80 11,684.30 11,686.80 421.3K
12:22 11,688.80 11,688.80 11,684.80 11,684.80 200.4K
12:23 11,686.20 11,686.20 11,685.60 11,685.60 175.9K
12:24 11,686.90 11,686.90 11,686.10 11,686.10 258.9K
12:25 11,684.40 11,684.40 11,681.60 11,681.60 146.8K
12:26 11,683.10 11,684.00 11,683.10 11,684.00 247.1K
12:27 11,682.70 11,682.70 11,682.00 11,682.00 224.8K
12:28 11,681.80 11,683.50 11,681.80 11,683.50 495.3K
12:29 11,682.90 11,685.90 11,682.90 11,685.90 111.0K
12:30 11,683.00 11,683.00 11,681.50 11,681.50 577.5K
12:31 11,681.30 11,682.70 11,681.30 11,682.70 524.0K
12:32 11,685.70 11,686.70 11,685.70 11,686.70 331.7K
12:33 11,686.70 11,687.80 11,686.70 11,687.80 220.6K
12:34 11,689.90 11,691.90 11,689.90 11,691.90 443.9K
12:35 11,694.60 11,694.90 11,694.60 11,694.90 218.2K
12:36 11,698.80 11,699.30 11,698.80 11,699.30 124.7K
12:37 11,699.80 11,699.80 11,699.70 11,699.70 250.3K
12:38 11,700.20 11,700.20 11,700.20 11,700.20 136.5K
12:39 11,700.10 11,701.70 11,700.10 11,701.70 198.7K
12:40 11,701.00 11,702.50 11,701.00 11,702.50 249.6K
12:41 11,702.50 11,703.60 11,702.50 11,703.60 369.5K
12:42 11,705.10 11,705.10 11,704.70 11,704.70 235.7K
12:43 11,706.10 11,706.10 11,705.30 11,705.30 146.1K
12:44 11,706.50 11,706.50 11,705.90 11,705.90 235.3K
12:45 11,706.30 11,706.30 11,703.50 11,703.50 202.0K
12:46 11,701.50 11,701.50 11,700.50 11,700.50 172.6K
12:47 11,699.70 11,702.50 11,699.70 11,702.50 117.4K
12:48 11,703.00 11,704.40 11,703.00 11,704.40 321.5K
12:49 11,701.30 11,703.90 11,701.30 11,703.90 340.7K
12:50 11,703.00 11,703.00 11,702.70 11,702.70 268.9K
12:51 11,702.60 11,703.60 11,702.60 11,703.60 153.9K
12:52 11,702.10 11,702.10 11,701.60 11,701.60 157.9K
12:53 11,701.70 11,703.10 11,701.70 11,703.10 178.4K
12:54 11,701.30 11,702.40 11,701.30 11,702.40 129.9K
12:55 11,704.40 11,705.30 11,704.40 11,705.30 130.7K
12:56 11,705.90 11,706.60 11,705.90 11,706.60 741.8K
12:57 11,707.30 11,707.30 11,705.70 11,705.70 200.3K
12:58 11,704.70 11,704.70 11,704.10 11,704.10 171.1K
12:59 11,703.30 11,703.50 11,703.30 11,703.50 123.4K
13:00 11,707.50 11,708.00 11,707.50 11,708.00 130.2K
13:01 11,709.10 11,709.10 11,707.30 11,707.30 242.9K
13:02 11,709.30 11,709.30 11,708.10 11,708.10 173.0K
13:03 11,710.30 11,712.00 11,710.30 11,712.00 121.6K
13:04 11,711.90 11,713.90 11,711.90 11,713.90 278.4K
13:05 11,713.40 11,713.40 11,713.30 11,713.30 167.4K
13:06 11,716.10 11,718.90 11,716.10 11,718.90 437.0K
13:07 11,717.60 11,717.60 11,717.50 11,717.50 186.1K
13:08 11,717.10 11,717.10 11,715.80 11,715.80 119.4K
13:09 11,717.30 11,717.30 11,716.90 11,716.90 65.2K
13:10 11,715.60 11,716.30 11,715.60 11,716.30 790.3K
13:11 11,715.80 11,716.60 11,715.80 11,716.60 1,034.1K
13:12 11,715.40 11,715.40 11,712.90 11,712.90 263.1K
13:13 11,710.50 11,710.50 11,709.20 11,709.20 658.8K
13:14 11,709.60 11,709.60 11,707.40 11,707.40 352.3K
13:15 11,706.90 11,706.90 11,706.00 11,706.00 312.4K
13:16 11,704.00 11,704.40 11,704.00 11,704.40 115.3K
13:17 11,703.60 11,704.60 11,703.60 11,704.60 207.7K
13:18 11,705.50 11,705.50 11,704.10 11,704.10 698.9K
13:19 11,703.90 11,704.20 11,703.90 11,704.20 174.0K
13:20 11,702.50 11,702.50 11,701.30 11,701.30 120.8K
13:21 11,700.40 11,700.40 11,700.00 11,700.00 165.1K
13:22 11,699.70 11,699.70 11,698.50 11,698.50 296.0K
13:23 11,698.90 11,698.90 11,696.30 11,696.30 290.5K
13:24 11,695.40 11,695.40 11,695.40 11,695.40 351.2K
13:25 11,699.10 11,699.10 11,698.50 11,698.50 179.8K
13:26 11,698.90 11,699.50 11,698.90 11,699.50 227.8K
13:27 11,699.70 11,699.70 11,698.20 11,698.20 133.8K
13:28 11,698.20 11,698.20 11,697.50 11,697.50 147.8K
13:29 11,700.30 11,700.30 11,698.10 11,698.10 86.0K
13:30 11,699.90 11,700.70 11,699.90 11,700.70 174.4K
13:31 11,701.90 11,701.90 11,700.90 11,700.90 192.6K
13:32 11,701.00 11,701.40 11,701.00 11,701.40 195.0K
13:33 11,702.70 11,702.70 11,700.70 11,700.70 214.5K
13:34 11,698.80 11,699.80 11,698.80 11,699.80 104.9K
13:35 11,699.40 11,699.40 11,698.50 11,698.50 198.1K
13:36 11,697.50 11,697.50 11,697.40 11,697.40 121.2K
13:37 11,698.40 11,698.40 11,697.60 11,697.60 173.4K
13:38 11,697.10 11,697.80 11,697.10 11,697.80 201.0K
13:39 11,697.70 11,700.30 11,697.70 11,700.30 194.1K
13:40 11,701.00 11,702.00 11,701.00 11,702.00 123.7K
13:41 11,701.50 11,702.20 11,701.50 11,702.20 157.4K
13:42 11,701.50 11,701.50 11,700.00 11,700.00 203.1K
13:43 11,700.80 11,700.80 11,700.10 11,700.10 521.7K
13:44 11,700.90 11,702.80 11,700.90 11,702.80 233.5K
13:45 11,704.30 11,705.80 11,704.30 11,705.80 146.7K
13:46 11,706.90 11,706.90 11,705.60 11,705.60 174.2K
13:47 11,707.40 11,707.40 11,706.30 11,706.30 204.1K
13:48 11,707.50 11,707.50 11,706.60 11,706.60 97.5K
13:49 11,707.70 11,710.10 11,707.70 11,710.10 370.0K
13:50 11,710.50 11,710.50 11,708.90 11,708.90 201.3K
13:51 11,710.10 11,711.60 11,710.10 11,711.60 274.5K
13:52 11,711.10 11,712.20 11,711.10 11,712.20 380.4K
13:53 11,711.80 11,713.00 11,711.80 11,713.00 113.4K
13:54 11,712.90 11,714.20 11,712.90 11,714.20 473.9K
13:55 11,714.90 11,714.90 11,714.80 11,714.80 369.1K
13:56 11,715.10 11,715.10 11,715.10 11,715.10 252.5K
13:57 11,717.30 11,717.60 11,717.30 11,717.60 172.9K
13:58 11,717.80 11,717.80 11,714.90 11,714.90 150.4K
13:59 11,714.80 11,714.80 11,713.90 11,713.90 208.4K
14:00 11,713.60 11,715.20 11,713.60 11,715.20 717.7K
14:01 11,713.60 11,716.70 11,713.60 11,716.70 135.9K
14:02 11,715.90 11,715.90 11,714.10 11,714.10 199.5K
14:03 11,712.60 11,712.60 11,711.80 11,711.80 185.5K
14:04 11,710.50 11,710.50 11,709.80 11,709.80 171.9K
14:05 11,709.50 11,709.80 11,709.50 11,709.80 309.8K
14:06 11,712.20 11,713.30 11,712.20 11,713.30 256.9K
14:07 11,711.70 11,711.70 11,710.90 11,710.90 196.2K
14:08 11,709.80 11,709.80 11,708.00 11,708.00 312.6K
14:09 11,707.80 11,707.90 11,707.80 11,707.90 487.1K
14:10 11,710.80 11,710.80 11,709.60 11,709.60 150.7K
14:11 11,709.80 11,709.80 11,709.10 11,709.10 314.6K
14:12 11,708.00 11,708.30 11,708.00 11,708.30 135.9K
14:13 11,709.00 11,709.00 11,708.50 11,708.50 334.9K
14:14 11,708.90 11,709.10 11,708.90 11,709.10 181.4K
14:15 11,708.70 11,708.70 11,708.20 11,708.20 270.8K
14:16 11,706.20 11,706.20 11,705.70 11,705.70 213.3K
14:17 11,707.80 11,708.60 11,707.80 11,708.60 358.6K
14:18 11,706.90 11,709.50 11,706.90 11,709.50 323.8K
14:19 11,712.40 11,712.40 11,710.00 11,710.00 197.8K
14:20 11,711.70 11,712.90 11,711.70 11,712.90 186.2K
14:21 11,715.30 11,715.30 11,715.20 11,715.20 218.9K
14:22 11,717.60 11,717.60 11,717.20 11,717.20 167.6K
14:23 11,716.80 11,716.80 11,715.70 11,715.70 166.3K
14:24 11,716.20 11,716.20 11,715.40 11,715.40 133.1K
14:25 11,714.30 11,715.70 11,714.30 11,715.70 270.7K
14:26 11,713.80 11,713.80 11,712.80 11,712.80 78.7K
14:27 11,712.40 11,712.40 11,710.30 11,710.30 213.2K
14:28 11,710.30 11,710.60 11,710.30 11,710.60 305.6K
14:29 11,711.70 11,711.70 11,710.50 11,710.50 147.8K
14:30 11,709.50 11,709.50 11,709.20 11,709.20 244.7K
14:31 11,708.70 11,708.70 11,708.60 11,708.60 175.3K
14:32 11,708.40 11,708.70 11,708.40 11,708.70 220.0K
14:33 11,709.10 11,709.70 11,709.10 11,709.70 565.2K
14:34 11,709.30 11,709.90 11,709.30 11,709.90 109.7K
14:35 11,711.80 11,711.80 11,710.90 11,710.90 248.3K
14:36 11,710.90 11,710.90 11,708.90 11,708.90 605.1K
14:37 11,710.70 11,712.00 11,710.70 11,712.00 204.3K
14:38 11,713.50 11,713.50 11,712.20 11,712.20 346.6K
14:39 11,712.50 11,712.60 11,712.50 11,712.60 294.1K
14:40 11,712.80 11,713.50 11,712.80 11,713.50 178.3K
14:41 11,712.10 11,713.40 11,712.10 11,713.40 196.0K
14:42 11,713.20 11,713.20 11,711.10 11,711.10 250.2K
14:43 11,709.80 11,709.80 11,709.10 11,709.10 158.8K
14:44 11,709.30 11,709.80 11,709.30 11,709.80 176.3K
14:45 11,710.10 11,710.10 11,709.70 11,709.70 265.3K
14:46 11,709.90 11,710.60 11,709.90 11,710.60 180.7K
14:47 11,711.20 11,711.50 11,711.20 11,711.50 169.2K
14:48 11,711.40 11,711.40 11,710.80 11,710.80 211.0K
14:49 11,709.60 11,709.60 11,709.00 11,709.00 220.2K
14:50 11,709.50 11,710.70 11,709.50 11,710.70 3,201.0K
14:51 11,710.20 11,710.20 11,709.40 11,709.40 175.1K
14:52 11,709.20 11,709.20 11,708.10 11,708.10 166.2K
14:53 11,709.60 11,709.60 11,709.20 11,709.20 6,235.1K
14:54 11,708.70 11,708.70 11,706.00 11,706.00 359.6K
14:55 11,701.70 11,704.90 11,701.70 11,704.90 591.4K
14:56 11,701.30 11,701.30 11,700.80 11,700.80 198.5K
14:57 11,701.10 11,701.10 11,699.30 11,699.30 494.4K
14:58 11,698.90 11,698.90 11,695.40 11,695.40 488.7K
14:59 11,693.30 11,695.50 11,693.30 11,695.50 273.6K
15:00 11,697.50 11,697.50 11,696.30 11,696.30 306.2K
15:01 11,694.70 11,694.70 11,693.60 11,693.60 490.4K
15:02 11,696.00 11,696.00 11,692.60 11,692.60 335.6K
15:03 11,694.30 11,694.30 11,693.90 11,693.90 270.7K
15:04 11,696.50 11,696.50 11,696.50 11,696.50 215.9K
15:05 11,698.20 11,700.00 11,698.20 11,700.00 670.8K
15:06 11,699.70 11,699.70 11,699.60 11,699.60 649.9K
15:07 11,701.20 11,701.20 11,700.00 11,700.00 439.6K
15:08 11,698.30 11,698.60 11,698.30 11,698.60 248.9K
15:09 11,697.90 11,698.00 11,697.90 11,698.00 256.7K
15:10 11,699.00 11,699.20 11,699.00 11,699.20 347.8K
15:11 11,698.80 11,699.80 11,698.80 11,699.80 182.5K
15:12 11,701.60 11,703.30 11,701.60 11,703.30 186.6K
15:13 11,701.50 11,701.50 11,700.00 11,700.00 205.1K
15:14 11,700.60 11,700.60 11,698.00 11,698.00 273.7K
15:15 11,697.90 11,697.90 11,697.20 11,697.20 278.2K
15:16 11,699.10 11,699.90 11,699.10 11,699.90 307.3K
15:17 11,698.90 11,698.90 11,697.10 11,697.10 824.1K
15:18 11,698.10 11,698.50 11,698.10 11,698.50 736.5K
15:19 11,696.50 11,696.50 11,695.10 11,695.10 303.0K
15:20 11,694.50 11,695.90 11,694.50 11,695.90 230.6K
15:21 11,696.60 11,700.50 11,696.60 11,700.50 341.0K
15:22 11,699.70 11,699.70 11,698.90 11,698.90 432.2K
15:23 11,698.40 11,698.40 11,698.10 11,698.10 400.8K
15:24 11,699.60 11,699.60 11,697.20 11,697.20 188.1K
15:25 11,697.80 11,697.80 11,697.80 11,697.80 309.5K
15:26 11,696.40 11,696.40 11,696.30 11,696.30 263.7K
15:27 11,696.70 11,696.70 11,695.50 11,695.50 682.2K
15:28 11,696.40 11,696.40 11,695.60 11,695.60 571.4K
15:29 11,695.30 11,695.30 11,694.90 11,694.90 1,330.5K
15:30 11,694.20 11,696.10 11,694.20 11,696.10 442.5K
15:31 11,697.80 11,697.80 11,696.40 11,696.40 370.6K
15:32 11,697.20 11,697.20 11,696.50 11,696.50 1,259.2K
15:33 11,695.30 11,695.30 11,694.40 11,694.40 3,559.5K
15:34 11,695.20 11,695.20 11,694.70 11,694.70 2,244.5K
15:35 11,693.30 11,693.30 11,692.70 11,692.70 673.8K
15:36 11,692.30 11,693.10 11,692.30 11,693.10 278.6K
15:37 11,694.10 11,694.10 11,692.60 11,692.60 513.6K
15:38 11,692.20 11,692.20 11,691.60 11,691.60 383.4K
15:39 11,690.80 11,690.80 11,689.10 11,689.10 442.7K
15:40 11,690.40 11,690.60 11,690.40 11,690.60 269.4K
15:41 11,691.60 11,694.30 11,691.60 11,694.30 269.0K
15:42 11,695.10 11,695.10 11,695.10 11,695.10 258.9K
15:43 11,694.90 11,697.80 11,694.90 11,697.80 369.0K
15:44 11,695.90 11,698.60 11,695.90 11,698.60 300.8K
15:45 11,699.70 11,701.40 11,699.70 11,701.40 382.7K
15:46 11,699.80 11,701.80 11,699.80 11,701.80 689.6K
15:47 11,703.50 11,704.00 11,703.50 11,704.00 404.4K
15:48 11,704.00 11,704.00 11,703.60 11,703.60 485.3K
15:49 11,703.80 11,703.80 11,703.20 11,703.20 378.3K
15:50 11,704.80 11,705.20 11,704.80 11,705.20 383.0K
15:51 11,705.90 11,706.30 11,705.90 11,706.30 440.1K
15:52 11,707.10 11,707.10 11,705.20 11,705.20 592.2K
15:53 11,704.90 11,705.40 11,704.90 11,705.40 594.8K
15:54 11,705.90 11,705.90 11,704.60 11,704.60 428.0K
15:55 11,705.40 11,707.30 11,705.40 11,707.30 471.9K
15:56 11,707.80 11,707.80 11,707.80 11,707.80 608.4K
15:57 11,709.30 11,709.30 11,705.90 11,705.90 935.9K
15:58 11,705.50 11,705.50 11,704.60 11,704.60 620.9K
15:59 11,705.90 11,705.90 11,704.90 11,704.90 701.7K
16:00 11,708.30 11,708.30 11,707.10 11,707.10 164.6K
16:01 11,707.10 11,707.10 11,707.10 11,707.10 0.0K
16:02 11,707.10 11,707.10 11,707.10 11,707.10 0.0K
16:03 11,707.10 11,707.10 11,707.10 11,707.10 0.0K
16:04 11,707.10 11,712.90 11,707.10 11,712.90 78,816.8K
날짜 시가 고가 저가 종가 거래량
2025-09-26 11,741.10 11,741.10 11,680.30 11,712.90 267.6M
2025-09-25 11,747.60 11,759.40 11,662.50 11,741.10 160.1M
2025-09-24 11,828.30 11,828.30 11,706.50 11,747.60 260.1M
2025-09-23 11,730.50 11,840.10 11,730.50 11,828.30 147.8M
2025-09-22 11,662.00 11,761.60 11,662.00 11,730.50 125.0M
2025-09-19 11,595.30 11,733.20 11,595.30 11,662.00 443.9M
2025-09-18 11,607.20 11,644.20 11,536.80 11,595.30 133.3M
2025-09-17 11,643.50 11,645.90 11,582.00 11,607.20 136.7M
2025-09-16 11,566.70 11,655.60 11,566.70 11,643.50 159.5M
2025-09-15 11,523.40 11,567.10 11,456.80 11,566.70 159.6M
2025-09-12 11,479.10 11,562.50 11,479.10 11,523.40 146.8M
2025-09-11 11,521.00 11,521.00 11,460.90 11,479.10 175.2M
2025-09-10 11,608.50 11,608.50 11,499.10 11,521.00 245.1M
2025-09-09 11,593.80 11,634.50 11,579.00 11,608.50 146.9M
2025-09-08 11,603.30 11,614.20 11,575.00 11,593.80 132.4M
2025-09-05 11,499.60 11,630.80 11,499.60 11,603.30 152.0M
2025-09-04 11,438.60 11,506.50 11,438.60 11,499.60 144.7M
2025-09-03 11,627.10 11,627.10 11,432.80 11,438.60 172.2M
2025-09-02 11,748.10 11,748.10 11,618.70 11,627.10 142.9M
2025-09-01 11,792.20 11,792.20 11,712.40 11,748.10 132.9M
2025-08-29 11,736.10 11,795.60 11,712.80 11,792.20 224.4M
2025-08-28 11,826.00 11,826.00 11,699.60 11,736.10 195.7M
2025-08-27 11,752.60 11,826.00 11,752.60 11,826.00 184.6M
2025-08-26 11,868.20 11,868.20 11,721.40 11,752.60 257.9M
2025-08-25 11,781.20 11,917.30 11,781.20 11,868.20 168.8M
2025-08-22 11,831.40 11,834.90 11,754.50 11,781.20 165.2M
2025-08-21 11,675.30 11,831.40 11,675.30 11,831.40 176.3M
2025-08-20 11,763.80 11,801.70 11,652.60 11,675.30 185.3M
2025-08-19 11,773.20 11,773.20 11,720.30 11,763.80 144.8M
2025-08-18 11,699.80 11,780.50 11,698.10 11,773.20 154.4M
2025-08-15 11,601.60 11,699.80 11,601.60 11,699.80 160.8M
2025-08-14 11,538.30 11,630.20 11,538.30 11,601.60 165.1M
2025-08-13 11,531.50 11,569.20 11,491.40 11,538.30 189.9M
2025-08-12 11,517.30 11,542.50 11,485.10 11,531.50 191.8M
2025-08-11 11,497.30 11,554.70 11,473.20 11,517.30 218.5M
2025-08-08 11,456.90 11,497.30 11,411.10 11,497.30 195.9M
2025-08-07 11,385.10 11,456.90 11,385.10 11,456.90 177.7M
2025-08-06 11,315.00 11,416.30 11,315.00 11,410.70 150.0M
2025-08-05 11,165.60 11,321.60 11,165.60 11,315.00 161.4M
2025-08-04 11,155.10 11,179.20 11,079.30 11,165.60 119.1M
2025-08-01 11,214.30 11,214.30 11,111.90 11,155.10 134.6M
2025-07-31 11,238.50 11,238.50 11,157.00 11,214.30 205.9M
2025-07-30 11,207.50 11,265.30 11,152.20 11,238.50 189.9M
2025-07-29 11,212.20 11,212.20 11,133.70 11,207.50 187.5M
2025-07-28 11,197.30 11,252.70 11,195.60 11,212.20 199.6M
2025-07-25 11,225.20 11,226.80 11,172.60 11,197.30 176.5M
2025-07-24 11,284.10 11,313.80 11,217.50 11,225.20 233.1M
2025-07-23 11,239.70 11,307.40 11,239.70 11,284.10 215.2M
2025-07-22 11,208.50 11,240.10 11,196.90 11,239.70 202.1M
2025-07-21 11,235.30 11,235.30 11,163.60 11,208.50 169.9M
2025-07-18 11,092.40 11,240.90 11,092.40 11,235.30 213.6M
2025-07-17 10,980.10 11,092.40 10,980.10 11,092.40 208.5M
2025-07-16 11,024.00 11,024.00 10,944.80 10,980.10 130.3M
2025-07-15 10,915.20 11,052.90 10,915.20 11,024.00 171.1M
2025-07-14 10,914.80 10,940.80 10,841.70 10,915.20 150.8M
2025-07-11 10,908.10 10,973.80 10,872.20 10,914.80 172.5M
2025-07-10 10,880.90 10,947.20 10,880.90 10,908.10 141.0M
2025-07-09 10,902.60 10,904.90 10,845.90 10,880.90 162.5M
2025-07-08 10,919.10 10,937.60 10,859.20 10,902.60 160.9M
2025-07-07 10,926.00 10,957.30 10,908.60 10,919.10 111.0M
2025-07-04 10,880.40 10,959.30 10,880.40 10,926.00 135.2M
2025-07-03 10,863.20 10,896.30 10,788.40 10,880.40 216.2M
2025-07-02 10,776.20 10,884.90 10,776.20 10,863.20 162.7M
2025-07-01 10,757.70 10,814.70 10,757.70 10,776.20 160.9M
2025-06-30 10,694.80 10,800.70 10,694.80 10,757.70 197.9M
2025-06-27 10,723.20 10,812.20 10,694.80 10,694.80 188.6M
2025-06-26 10,689.20 10,724.30 10,662.50 10,723.20 182.8M
2025-06-25 10,717.50 10,742.50 10,689.20 10,689.20 150.7M
2025-06-24 10,655.70 10,744.20 10,655.70 10,717.50 152.1M
2025-06-23 10,722.10 10,722.10 10,606.90 10,655.70 136.0M
2025-06-20 10,726.70 10,734.20 10,683.90 10,722.10 367.5M
2025-06-19 10,809.00 10,809.00 10,703.40 10,726.70 153.7M
2025-06-18 10,816.70 10,847.10 10,807.90 10,809.00 135.5M
2025-06-17 10,798.60 10,862.60 10,794.00 10,816.70 169.5M
2025-06-16 10,824.20 10,846.30 10,798.20 10,798.60 129.7M
2025-06-13 10,838.60 10,866.20 10,786.80 10,824.20 138.4M
2025-06-12 10,852.60 10,896.20 10,838.60 10,838.60 159.0M
2025-06-11 10,884.40 10,924.20 10,852.60 10,852.60 144.7M
2025-06-10 10,813.80 10,887.20 10,798.70 10,884.40 148.5M
2025-06-06 10,865.10 10,889.30 10,794.50 10,813.80 107.8M
2025-06-05 10,829.00 10,875.70 10,827.30 10,865.10 153.5M
2025-06-04 10,739.00 10,835.60 10,739.00 10,829.00 164.3M
2025-06-03 10,703.50 10,749.90 10,692.90 10,739.00 140.9M
2025-06-02 10,688.80 10,732.60 10,682.90 10,703.50 110.2M
2025-05-30 10,668.70 10,692.80 10,618.70 10,688.80 406.0M
2025-05-29 10,676.20 10,719.60 10,663.40 10,668.70 115.6M
2025-05-28 10,634.30 10,723.30 10,634.30 10,676.20 131.1M
2025-05-27 10,647.70 10,703.70 10,641.80 10,653.20 91.5M
2025-05-26 10,629.60 10,693.40 10,624.70 10,647.70 94.0M
2025-05-23 10,591.00 10,644.50 10,560.60 10,630.10 111.3M
2025-05-22 10,665.90 10,665.90 10,551.30 10,591.00 126.2M
2025-05-21 10,581.20 10,695.70 10,581.20 10,665.90 118.4M
2025-05-20 10,511.90 10,614.00 10,511.90 10,581.20 117.5M
2025-05-19 10,576.80 10,578.90 10,486.20 10,511.90 137.9M
2025-05-16 10,498.20 10,607.40 10,498.20 10,576.80 150.1M
2025-05-15 10,551.30 10,559.80 10,495.90 10,498.20 135.9M
2025-05-14 10,503.60 10,604.90 10,503.60 10,551.30 136.1M
2025-05-13 10,438.80 10,573.40 10,438.80 10,503.60 174.3M
2025-05-12 10,457.40 10,506.30 10,435.60 10,438.80 127.1M
2025-05-09 10,419.00 10,459.80 10,413.40 10,457.40 108.1M
2025-05-08 10,311.20 10,460.50 10,291.10 10,419.00 137.1M
2025-05-07 10,275.20 10,322.10 10,218.60 10,311.20 185.9M
2025-05-06 10,222.00 10,297.00 10,215.10 10,275.20 122.8M
2025-05-05 10,235.90 10,294.30 10,222.00 10,222.00 117.7M
2025-05-02 10,191.10 10,256.00 10,101.00 10,235.90 140.8M
2025-05-01 10,094.10 10,201.20 10,094.10 10,191.10 143.7M
2025-04-30 10,065.40 10,113.80 10,049.40 10,094.10 180.4M
2025-04-29 9,925.30 10,068.80 9,925.30 10,065.40 141.4M
2025-04-28 9,861.80 9,965.30 9,861.80 9,925.30 168.8M
2025-04-24 9,808.70 9,882.60 9,808.60 9,861.80 134.1M
2025-04-23 9,625.90 9,833.40 9,625.90 9,808.70 175.4M
2025-04-22 9,731.20 9,731.20 9,612.80 9,625.90 125.5M
2025-04-17 9,570.30 9,731.20 9,568.10 9,731.20 132.2M
2025-04-16 9,633.40 9,670.10 9,570.30 9,570.30 138.9M
2025-04-15 9,626.00 9,668.40 9,605.00 9,633.40 125.1M
2025-04-14 9,509.90 9,641.30 9,509.90 9,626.00 131.9M
2025-04-11 9,596.60 9,596.60 9,393.00 9,509.90 146.9M
2025-04-10 9,093.40 9,740.10 9,093.40 9,596.60 185.3M
2025-04-09 9,280.00 9,280.00 9,067.90 9,093.40 183.6M
2025-04-08 9,029.00 9,280.00 9,029.00 9,280.00 211.3M
2025-04-07 9,384.10 9,384.10 8,806.30 9,029.00 298.0M
2025-04-04 9,671.30 9,671.30 9,368.40 9,384.10 183.7M
2025-04-03 9,842.60 9,842.60 9,639.70 9,671.30 155.3M
2025-04-02 9,830.80 9,930.30 9,830.80 9,842.60 120.7M
2025-04-01 9,774.30 9,883.20 9,774.30 9,830.80 122.8M
2025-03-31 9,985.80 9,985.80 9,774.30 9,774.30 154.8M
2025-03-28 10,006.40 10,025.40 9,963.90 9,985.80 116.7M
2025-03-27 10,089.10 10,089.10 9,990.50 10,006.40 149.5M
2025-03-26 10,048.50 10,134.00 10,048.50 10,089.10 149.1M
2025-03-25 10,033.80 10,109.50 10,031.90 10,048.50 115.8M
2025-03-24 10,039.10 10,055.00 10,008.40 10,033.80 107.2M
2025-03-21 10,064.30 10,087.20 10,009.50 10,039.10 354.8M
2025-03-20 9,921.90 10,071.80 9,921.90 10,064.30 200.9M
2025-03-19 9,977.30 9,981.50 9,905.80 9,921.90 142.9M
2025-03-18 9,956.50 10,059.60 9,956.50 9,977.30 134.0M
2025-03-17 9,881.00 9,983.60 9,881.00 9,956.50 121.0M
2025-03-14 9,732.00 9,883.60 9,732.00 9,881.00 146.3M
2025-03-13 9,736.10 9,818.30 9,730.60 9,732.00 160.9M
2025-03-12 9,830.70 9,830.70 9,683.20 9,736.10 185.7M
2025-03-11 10,039.20 10,039.20 9,745.60 9,830.70 191.7M
2025-03-10 10,001.50 10,062.30 10,001.50 10,039.20 115.1M
2025-03-07 10,189.30 10,189.30 10,001.50 10,001.50 128.0M
2025-03-06 10,158.90 10,207.20 10,149.20 10,189.30 143.9M
2025-03-05 10,224.20 10,224.20 10,079.60 10,158.90 151.1M
2025-03-04 10,303.60 10,303.60 10,145.60 10,224.20 145.2M
2025-03-03 10,181.20 10,305.30 10,170.40 10,303.60 146.2M
2025-02-28 10,360.50 10,360.50 10,165.50 10,181.20 410.5M
2025-02-27 10,332.60 10,414.30 10,332.60 10,360.50 155.0M
2025-02-26 10,398.20 10,398.20 10,306.90 10,332.60 162.0M
2025-02-25 10,480.20 10,480.20 10,370.00 10,398.20 163.8M
2025-02-24 10,590.50 10,590.50 10,437.20 10,480.20 146.8M
2025-02-21 10,623.30 10,625.40 10,562.50 10,591.90 140.9M
2025-02-20 10,646.70 10,650.50 10,565.80 10,623.30 179.6M
2025-02-19 10,645.00 10,700.30 10,606.10 10,646.70 167.6M
2025-02-18 10,726.90 10,760.30 10,630.60 10,645.00 148.2M
2025-02-17 10,733.90 10,733.90 10,641.90 10,726.90 157.7M
2025-02-14 10,674.80 10,777.30 10,669.40 10,733.90 156.9M
2025-02-13 10,757.40 10,760.40 10,668.70 10,674.80 124.6M
2025-02-12 10,771.00 10,789.80 10,702.70 10,757.40 122.3M
2025-02-11 10,687.40 10,779.10 10,687.40 10,771.00 126.0M
2025-02-10 10,703.00 10,731.60 10,661.20 10,687.40 87.0M
2025-02-07 10,691.40 10,716.70 10,674.30 10,703.00 92.0M
2025-02-06 10,623.90 10,706.20 10,623.90 10,691.40 105.5M
2025-02-05 10,540.10 10,647.00 10,540.10 10,623.90 122.7M
2025-02-04 10,516.60 10,634.10 10,516.60 10,540.10 105.6M
2025-02-03 10,717.50 10,717.50 10,488.50 10,516.60 122.0M
2025-01-31 10,618.10 10,736.00 10,618.10 10,717.50 135.1M
2025-01-30 10,583.60 10,638.50 10,573.80 10,618.10 109.3M
2025-01-29 10,486.70 10,630.60 10,486.70 10,583.60 109.0M
2025-01-28 10,547.10 10,558.80 10,486.70 10,486.70 129.2M
2025-01-24 10,528.70 10,555.40 10,516.20 10,547.10 84.8M
2025-01-23 10,614.50 10,614.50 10,506.10 10,528.70 100.2M
2025-01-22 10,491.20 10,627.60 10,491.20 10,614.50 105.5M
2025-01-21 10,401.30 10,546.60 10,401.30 10,491.20 83.9M
2025-01-20 10,357.60 10,406.50 10,357.60 10,401.30 73.3M
2025-01-17 10,351.50 10,400.30 10,351.50 10,357.60 107.5M
2025-01-16 10,248.80 10,430.10 10,248.80 10,351.50 109.2M
2025-01-15 10,256.20 10,308.20 10,248.80 10,248.80 87.7M
2025-01-14 10,163.30 10,264.00 10,163.30 10,256.20 86.9M
2025-01-13 10,282.80 10,282.80 10,141.80 10,163.30 88.5M
2025-01-10 10,298.60 10,326.10 10,241.30 10,282.80 80.6M
2025-01-09 10,326.30 10,326.30 10,238.30 10,298.60 89.7M
2025-01-08 10,323.10 10,340.30 10,277.70 10,326.30 90.1M
2025-01-07 10,262.80 10,344.70 10,262.80 10,323.10 75.4M
2025-01-06 10,249.20 10,349.80 10,249.20 10,262.80 79.2M
2025-01-03 10,187.00 10,261.80 10,183.20 10,249.20 66.3M
2025-01-02 10,152.80 10,188.70 10,093.80 10,187.00 67.9M