S

AXNT
🏛️ 호주 →
111,475.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:59 110,339.80 110,339.80 110,339.80 110,339.80 0.0K
10:00 110,358.70 110,419.20 110,358.70 110,419.20 0.0K
10:01 110,397.50 110,397.50 110,293.00 110,293.00 0.0K
10:02 110,320.90 110,357.30 110,320.90 110,357.30 0.0K
10:03 110,371.70 110,371.70 110,313.40 110,313.40 0.0K
10:04 110,299.70 110,299.70 110,273.40 110,273.40 0.0K
10:05 110,290.60 110,290.60 110,228.40 110,228.40 0.0K
10:06 110,215.80 110,218.60 110,215.80 110,218.60 0.0K
10:07 110,151.90 110,151.90 110,114.00 110,114.00 0.0K
10:08 110,102.10 110,102.10 110,083.40 110,083.40 0.0K
10:09 110,076.00 110,076.00 110,073.40 110,073.40 0.0K
10:10 110,114.80 110,120.50 110,114.80 110,120.50 0.0K
10:11 110,125.00 110,125.00 110,076.50 110,076.50 0.0K
10:12 110,123.90 110,123.90 110,121.30 110,121.30 0.0K
10:13 110,188.10 110,227.70 110,188.10 110,227.70 0.0K
10:14 110,257.70 110,257.70 110,255.70 110,255.70 0.0K
10:15 110,278.20 110,278.20 110,265.90 110,265.90 0.0K
10:16 110,224.00 110,224.00 110,192.40 110,192.40 0.0K
10:17 110,179.20 110,179.20 110,173.70 110,173.70 0.0K
10:18 110,123.60 110,133.20 110,123.60 110,133.20 0.0K
10:19 110,146.70 110,146.70 110,135.80 110,135.80 0.0K
10:20 110,165.00 110,174.00 110,165.00 110,174.00 0.0K
10:21 110,198.60 110,198.60 110,193.70 110,193.70 0.0K
10:22 110,134.80 110,134.80 110,123.20 110,123.20 0.0K
10:23 110,094.70 110,107.20 110,094.70 110,107.20 0.0K
10:24 110,115.50 110,115.50 110,110.20 110,110.20 0.0K
10:25 110,132.50 110,135.80 110,132.50 110,135.80 0.0K
10:26 110,125.40 110,125.40 110,098.80 110,098.80 0.0K
10:27 110,077.50 110,081.20 110,077.50 110,081.20 0.0K
10:28 110,087.50 110,090.70 110,087.50 110,090.70 0.0K
10:29 110,096.30 110,096.30 110,094.60 110,094.60 0.0K
10:30 110,121.50 110,121.50 110,104.30 110,104.30 0.0K
10:31 110,100.50 110,100.50 110,092.60 110,092.60 0.0K
10:32 110,106.70 110,106.70 110,105.70 110,105.70 0.0K
10:33 110,110.80 110,110.80 110,096.10 110,096.10 0.0K
10:34 110,097.30 110,101.00 110,097.30 110,101.00 0.0K
10:35 110,071.60 110,078.20 110,071.60 110,078.20 0.0K
10:36 110,087.40 110,087.40 110,067.10 110,067.10 0.0K
10:37 110,044.30 110,044.30 110,022.80 110,022.80 0.0K
10:38 110,027.30 110,032.10 110,027.30 110,032.10 0.0K
10:39 110,031.50 110,031.50 110,019.40 110,019.40 0.0K
10:40 110,011.90 110,023.00 110,011.90 110,023.00 0.0K
10:41 110,015.30 110,015.30 110,004.40 110,004.40 0.0K
10:42 110,017.90 110,017.90 110,015.80 110,015.80 0.0K
10:43 110,028.00 110,028.00 110,021.90 110,021.90 0.0K
10:44 110,024.20 110,050.50 110,024.20 110,050.50 0.0K
10:45 110,031.30 110,064.30 110,031.30 110,064.30 0.0K
10:46 110,048.90 110,048.90 110,032.30 110,032.30 0.0K
10:47 110,044.00 110,044.00 110,043.70 110,043.70 0.0K
10:48 110,050.60 110,050.60 110,044.30 110,044.30 0.0K
10:49 110,050.60 110,050.60 110,040.70 110,040.70 0.0K
10:50 110,027.50 110,027.50 110,020.00 110,020.00 0.0K
10:51 110,025.40 110,026.70 110,025.40 110,026.70 0.0K
10:52 110,025.90 110,035.80 110,025.90 110,035.80 0.0K
10:53 110,048.90 110,064.30 110,048.90 110,064.30 0.0K
10:54 110,063.00 110,072.20 110,063.00 110,072.20 0.0K
10:55 110,085.30 110,085.60 110,085.30 110,085.60 0.0K
10:56 110,070.20 110,070.20 110,068.00 110,068.00 0.0K
10:57 110,102.50 110,130.80 110,102.50 110,130.80 0.0K
10:58 110,145.30 110,149.90 110,145.30 110,149.90 0.0K
10:59 110,151.60 110,151.60 110,144.90 110,144.90 0.0K
11:00 110,131.30 110,148.60 110,131.30 110,148.60 0.0K
11:01 110,137.40 110,141.00 110,137.40 110,141.00 0.0K
11:02 110,145.40 110,145.40 110,110.60 110,110.60 0.0K
11:03 110,099.10 110,099.10 110,088.00 110,088.00 0.0K
11:04 110,109.60 110,109.60 110,108.80 110,108.80 0.0K
11:05 110,145.90 110,156.40 110,145.90 110,156.40 0.0K
11:06 110,174.30 110,188.20 110,174.30 110,188.20 0.0K
11:07 110,187.40 110,200.60 110,187.40 110,200.60 0.0K
11:08 110,245.30 110,245.30 110,212.60 110,212.60 0.0K
11:09 110,205.80 110,209.80 110,205.80 110,209.80 0.0K
11:10 110,185.50 110,185.50 110,184.80 110,184.80 0.0K
11:11 110,180.30 110,180.30 110,158.10 110,158.10 0.0K
11:12 110,132.20 110,132.20 110,078.20 110,078.20 0.0K
11:13 110,066.10 110,081.10 110,066.10 110,081.10 0.0K
11:14 110,101.50 110,111.80 110,101.50 110,111.80 0.0K
11:15 110,107.40 110,107.40 110,098.40 110,098.40 0.0K
11:16 110,139.00 110,172.10 110,139.00 110,172.10 0.0K
11:17 110,178.40 110,206.00 110,178.40 110,206.00 0.0K
11:18 110,221.90 110,221.90 110,173.70 110,173.70 0.0K
11:19 110,183.30 110,208.30 110,183.30 110,208.30 0.0K
11:20 110,200.80 110,227.80 110,200.80 110,227.80 0.0K
11:21 110,230.00 110,250.30 110,230.00 110,250.30 0.0K
11:22 110,276.80 110,285.20 110,276.80 110,285.20 0.0K
11:23 110,237.80 110,237.80 110,223.30 110,223.30 0.0K
11:24 110,240.80 110,255.90 110,240.80 110,255.90 0.0K
11:25 110,256.60 110,256.60 110,246.60 110,246.60 0.0K
11:26 110,209.50 110,209.50 110,183.90 110,183.90 0.0K
11:27 110,195.00 110,195.00 110,188.40 110,188.40 0.0K
11:28 110,191.60 110,191.60 110,191.40 110,191.40 0.0K
11:29 110,207.80 110,208.20 110,207.80 110,208.20 0.0K
11:30 110,224.20 110,224.20 110,221.40 110,221.40 0.0K
11:31 110,216.30 110,224.60 110,216.30 110,224.60 0.0K
11:32 110,249.40 110,267.90 110,249.40 110,267.90 0.0K
11:33 110,258.20 110,291.90 110,258.20 110,291.90 0.0K
11:34 110,325.60 110,325.60 110,323.90 110,323.90 0.0K
11:35 110,332.40 110,347.10 110,332.40 110,347.10 0.0K
11:36 110,330.20 110,330.20 110,327.50 110,327.50 0.0K
11:37 110,336.80 110,354.00 110,336.80 110,354.00 0.0K
11:38 110,362.50 110,362.50 110,351.60 110,351.60 0.0K
11:39 110,372.70 110,374.30 110,372.70 110,374.30 0.0K
11:40 110,365.10 110,375.50 110,365.10 110,375.50 0.0K
11:41 110,368.90 110,368.90 110,363.20 110,363.20 0.0K
11:42 110,368.20 110,368.20 110,324.80 110,324.80 0.0K
11:43 110,322.30 110,322.30 110,312.70 110,312.70 0.0K
11:44 110,311.60 110,311.60 110,284.70 110,284.70 0.0K
11:45 110,274.00 110,297.30 110,274.00 110,297.30 0.0K
11:46 110,309.70 110,316.40 110,309.70 110,316.40 0.0K
11:47 110,333.00 110,334.40 110,333.00 110,334.40 0.0K
11:48 110,323.60 110,336.10 110,323.60 110,336.10 0.0K
11:49 110,354.30 110,363.00 110,354.30 110,363.00 0.0K
11:50 110,348.80 110,348.80 110,318.60 110,318.60 0.0K
11:51 110,323.20 110,323.20 110,300.10 110,300.10 0.0K
11:52 110,292.40 110,292.40 110,275.20 110,275.20 0.0K
11:53 110,270.40 110,280.00 110,270.40 110,280.00 0.0K
11:54 110,277.10 110,295.70 110,277.10 110,295.70 0.0K
11:55 110,282.80 110,282.80 110,282.40 110,282.40 0.0K
11:56 110,290.60 110,300.50 110,290.60 110,300.50 0.0K
11:57 110,290.20 110,295.70 110,290.20 110,295.70 0.0K
11:58 110,306.60 110,323.80 110,306.60 110,323.80 0.0K
11:59 110,320.20 110,337.20 110,320.20 110,337.20 0.0K
12:00 110,347.20 110,347.20 110,340.40 110,340.40 0.0K
12:01 110,360.60 110,360.60 110,350.90 110,350.90 0.0K
12:02 110,348.80 110,357.50 110,348.80 110,357.50 0.0K
12:03 110,356.40 110,356.40 110,345.50 110,345.50 0.0K
12:04 110,360.50 110,360.50 110,341.40 110,341.40 0.0K
12:05 110,341.50 110,358.40 110,341.50 110,358.40 0.0K
12:06 110,349.20 110,349.90 110,349.20 110,349.90 0.0K
12:07 110,338.80 110,338.80 110,335.90 110,335.90 0.0K
12:08 110,346.60 110,350.90 110,346.60 110,350.90 0.0K
12:09 110,335.60 110,335.60 110,322.20 110,322.20 0.0K
12:10 110,309.80 110,321.60 110,309.80 110,321.60 0.0K
12:11 110,306.90 110,316.40 110,306.90 110,316.40 0.0K
12:12 110,314.30 110,314.30 110,311.00 110,311.00 0.0K
12:13 110,312.30 110,331.30 110,312.30 110,331.30 0.0K
12:14 110,311.30 110,311.30 110,305.60 110,305.60 0.0K
12:15 110,308.70 110,320.50 110,308.70 110,320.50 0.0K
12:16 110,323.60 110,372.40 110,323.60 110,372.40 0.0K
12:17 110,394.60 110,394.60 110,385.10 110,385.10 0.0K
12:18 110,380.20 110,380.20 110,374.60 110,374.60 0.0K
12:19 110,364.60 110,364.60 110,340.00 110,340.00 0.0K
12:20 110,350.10 110,355.50 110,350.10 110,355.50 0.0K
12:21 110,353.80 110,362.20 110,353.80 110,362.20 0.0K
12:22 110,393.10 110,393.10 110,390.70 110,390.70 0.0K
12:23 110,376.80 110,390.50 110,376.80 110,390.50 0.0K
12:24 110,394.20 110,410.00 110,394.20 110,410.00 0.0K
12:25 110,398.10 110,406.40 110,398.10 110,406.40 0.0K
12:26 110,393.50 110,423.30 110,393.50 110,423.30 0.0K
12:27 110,441.90 110,441.90 110,433.70 110,433.70 0.0K
12:28 110,433.50 110,433.50 110,419.30 110,419.30 0.0K
12:29 110,414.00 110,422.10 110,414.00 110,422.10 0.0K
12:30 110,422.60 110,422.60 110,417.30 110,417.30 0.0K
12:31 110,406.50 110,406.50 110,383.10 110,383.10 0.0K
12:32 110,408.80 110,418.80 110,408.80 110,418.80 0.0K
12:33 110,434.60 110,436.20 110,434.60 110,436.20 0.0K
12:34 110,432.80 110,437.10 110,432.80 110,437.10 0.0K
12:35 110,459.80 110,478.30 110,459.80 110,478.30 0.0K
12:36 110,478.70 110,491.40 110,478.70 110,491.40 0.0K
12:37 110,497.40 110,499.10 110,497.40 110,499.10 0.0K
12:38 110,474.10 110,501.10 110,474.10 110,501.10 0.0K
12:39 110,495.70 110,495.70 110,494.40 110,494.40 0.0K
12:40 110,486.70 110,486.70 110,480.70 110,480.70 0.0K
12:41 110,480.40 110,493.70 110,480.40 110,493.70 0.0K
12:42 110,497.10 110,499.40 110,497.10 110,499.40 0.0K
12:43 110,495.90 110,504.30 110,495.90 110,504.30 0.0K
12:44 110,506.70 110,535.30 110,506.70 110,535.30 0.0K
12:45 110,538.70 110,538.70 110,536.00 110,536.00 0.0K
12:46 110,525.50 110,525.50 110,515.50 110,515.50 0.0K
12:47 110,516.00 110,522.90 110,516.00 110,522.90 0.0K
12:48 110,531.10 110,531.10 110,525.50 110,525.50 0.0K
12:49 110,520.70 110,520.70 110,504.40 110,504.40 0.0K
12:50 110,511.90 110,511.90 110,507.20 110,507.20 0.0K
12:51 110,503.60 110,512.80 110,503.60 110,512.80 0.0K
12:52 110,504.90 110,504.90 110,502.40 110,502.40 0.0K
12:53 110,502.90 110,502.90 110,499.80 110,499.80 0.0K
12:54 110,499.00 110,499.00 110,494.40 110,494.40 0.0K
12:55 110,499.70 110,516.50 110,499.70 110,516.50 0.0K
12:56 110,528.10 110,533.00 110,528.10 110,533.00 0.0K
12:57 110,535.70 110,541.20 110,535.70 110,541.20 0.0K
12:58 110,536.80 110,547.30 110,536.80 110,547.30 0.0K
12:59 110,530.50 110,530.50 110,527.30 110,527.30 0.0K
13:00 110,531.40 110,542.00 110,531.40 110,542.00 0.0K
13:01 110,531.10 110,546.50 110,531.10 110,546.50 0.0K
13:02 110,532.10 110,532.40 110,532.10 110,532.40 0.0K
13:03 110,529.00 110,535.40 110,529.00 110,535.40 0.0K
13:04 110,556.90 110,556.90 110,553.00 110,553.00 0.0K
13:05 110,566.40 110,566.40 110,565.30 110,565.30 0.0K
13:06 110,567.70 110,573.00 110,567.70 110,573.00 0.0K
13:07 110,590.30 110,590.30 110,574.20 110,574.20 0.0K
13:08 110,571.40 110,571.40 110,566.30 110,566.30 0.0K
13:09 110,575.40 110,575.40 110,574.10 110,574.10 0.0K
13:10 110,564.40 110,564.40 110,556.10 110,556.10 0.0K
13:11 110,549.60 110,549.60 110,532.80 110,532.80 0.0K
13:12 110,531.90 110,531.90 110,526.20 110,526.20 0.0K
13:13 110,521.20 110,521.20 110,496.70 110,496.70 0.0K
13:14 110,488.60 110,501.90 110,488.60 110,501.90 0.0K
13:15 110,473.30 110,473.30 110,456.50 110,456.50 0.0K
13:16 110,441.50 110,446.50 110,441.50 110,446.50 0.0K
13:17 110,441.10 110,441.10 110,431.80 110,431.80 0.0K
13:18 110,434.50 110,437.20 110,434.50 110,437.20 0.0K
13:19 110,406.90 110,406.90 110,400.90 110,400.90 0.0K
13:20 110,393.40 110,393.40 110,390.90 110,390.90 0.0K
13:21 110,382.10 110,383.50 110,382.10 110,383.50 0.0K
13:22 110,388.00 110,392.20 110,388.00 110,392.20 0.0K
13:23 110,376.20 110,376.80 110,376.20 110,376.80 0.0K
13:24 110,364.10 110,364.10 110,363.10 110,363.10 0.0K
13:25 110,354.10 110,371.20 110,354.10 110,371.20 0.0K
13:26 110,369.10 110,379.60 110,369.10 110,379.60 0.0K
13:27 110,387.60 110,389.40 110,387.60 110,389.40 0.0K
13:28 110,390.70 110,390.70 110,376.80 110,376.80 0.0K
13:29 110,387.80 110,392.80 110,387.80 110,392.80 0.0K
13:30 110,387.30 110,391.50 110,387.30 110,391.50 0.0K
13:31 110,392.70 110,407.70 110,392.70 110,407.70 0.0K
13:32 110,407.90 110,410.30 110,407.90 110,410.30 0.0K
13:33 110,407.90 110,407.90 110,402.40 110,402.40 0.0K
13:34 110,392.90 110,394.00 110,392.90 110,394.00 0.0K
13:35 110,384.30 110,384.30 110,378.70 110,378.70 0.0K
13:36 110,385.60 110,387.20 110,385.60 110,387.20 0.0K
13:37 110,393.10 110,400.60 110,393.10 110,400.60 0.0K
13:38 110,404.90 110,410.70 110,404.90 110,410.70 0.0K
13:39 110,422.80 110,428.70 110,422.80 110,428.70 0.0K
13:40 110,441.40 110,446.20 110,441.40 110,446.20 0.0K
13:41 110,446.80 110,452.60 110,446.80 110,452.60 0.0K
13:42 110,451.00 110,451.80 110,451.00 110,451.80 0.0K
13:43 110,452.50 110,455.80 110,452.50 110,455.80 0.0K
13:44 110,452.10 110,465.00 110,452.10 110,465.00 0.0K
13:45 110,470.70 110,481.00 110,470.70 110,481.00 0.0K
13:46 110,486.30 110,486.30 110,477.70 110,477.70 0.0K
13:47 110,449.70 110,461.90 110,449.70 110,461.90 0.0K
13:48 110,457.30 110,457.80 110,457.30 110,457.80 0.0K
13:49 110,467.30 110,485.20 110,467.30 110,485.20 0.0K
13:50 110,503.10 110,503.10 110,502.90 110,502.90 0.0K
13:51 110,499.10 110,503.20 110,499.10 110,503.20 0.0K
13:52 110,511.10 110,531.20 110,511.10 110,531.20 0.0K
13:53 110,524.20 110,532.10 110,524.20 110,532.10 0.0K
13:54 110,529.60 110,532.90 110,529.60 110,532.90 0.0K
13:55 110,548.30 110,553.50 110,548.30 110,553.50 0.0K
13:56 110,551.50 110,551.50 110,548.60 110,548.60 0.0K
13:57 110,558.70 110,571.10 110,558.70 110,571.10 0.0K
13:58 110,564.70 110,564.70 110,557.50 110,557.50 0.0K
13:59 110,561.10 110,567.80 110,561.10 110,567.80 0.0K
14:00 110,567.50 110,567.50 110,553.60 110,553.60 0.0K
14:01 110,552.40 110,552.40 110,536.40 110,536.40 0.0K
14:02 110,540.60 110,547.70 110,540.60 110,547.70 0.0K
14:03 110,526.80 110,526.80 110,523.00 110,523.00 0.0K
14:04 110,519.80 110,519.80 110,511.60 110,511.60 0.0K
14:05 110,512.20 110,527.40 110,512.20 110,527.40 0.0K
14:06 110,527.10 110,551.00 110,527.10 110,551.00 0.0K
14:07 110,560.60 110,576.80 110,560.60 110,576.80 0.0K
14:08 110,575.50 110,578.80 110,575.50 110,578.80 0.0K
14:09 110,567.00 110,577.00 110,567.00 110,577.00 0.0K
14:10 110,577.60 110,579.60 110,577.60 110,579.60 0.0K
14:11 110,591.30 110,591.30 110,588.50 110,588.50 0.0K
14:12 110,590.10 110,590.10 110,589.80 110,589.80 0.0K
14:13 110,589.10 110,599.70 110,589.10 110,599.70 0.0K
14:14 110,588.90 110,588.90 110,584.00 110,584.00 0.0K
14:15 110,586.40 110,588.60 110,586.40 110,588.60 0.0K
14:16 110,578.20 110,578.20 110,577.80 110,577.80 0.0K
14:17 110,585.30 110,605.50 110,585.30 110,605.50 0.0K
14:18 110,588.70 110,588.70 110,584.80 110,584.80 0.0K
14:19 110,589.70 110,603.40 110,589.70 110,603.40 0.0K
14:20 110,607.60 110,615.10 110,607.60 110,615.10 0.0K
14:21 110,623.40 110,623.40 110,616.50 110,616.50 0.0K
14:22 110,618.00 110,625.00 110,618.00 110,625.00 0.0K
14:23 110,619.30 110,619.30 110,593.40 110,593.40 0.0K
14:24 110,580.50 110,596.90 110,580.50 110,596.90 0.0K
14:25 110,589.40 110,589.40 110,581.10 110,581.10 0.0K
14:26 110,594.20 110,594.20 110,589.80 110,589.80 0.0K
14:27 110,573.70 110,573.70 110,571.00 110,571.00 0.0K
14:28 110,550.40 110,550.40 110,548.40 110,548.40 0.0K
14:29 110,548.60 110,552.30 110,548.60 110,552.30 0.0K
14:30 110,544.40 110,544.40 110,528.20 110,528.20 0.0K
14:31 110,522.50 110,522.50 110,521.30 110,521.30 0.0K
14:32 110,522.60 110,525.90 110,522.60 110,525.90 0.0K
14:33 110,514.90 110,514.90 110,510.50 110,510.50 0.0K
14:34 110,508.40 110,509.30 110,508.40 110,509.30 0.0K
14:35 110,511.60 110,519.80 110,511.60 110,519.80 0.0K
14:36 110,514.20 110,514.20 110,511.00 110,511.00 0.0K
14:37 110,476.10 110,485.40 110,476.10 110,485.40 0.0K
14:38 110,510.50 110,514.30 110,510.50 110,514.30 0.0K
14:39 110,514.50 110,514.50 110,505.40 110,505.40 0.0K
14:40 110,511.60 110,519.50 110,511.60 110,519.50 0.0K
14:41 110,523.30 110,529.20 110,523.30 110,529.20 0.0K
14:42 110,535.10 110,540.00 110,535.10 110,540.00 0.0K
14:43 110,536.30 110,536.30 110,503.10 110,503.10 0.0K
14:44 110,495.30 110,495.30 110,492.50 110,492.50 0.0K
14:45 110,494.40 110,494.40 110,479.70 110,479.70 0.0K
14:46 110,494.60 110,494.60 110,493.20 110,493.20 0.0K
14:47 110,501.90 110,509.80 110,501.90 110,509.80 0.0K
14:48 110,506.50 110,509.60 110,506.50 110,509.60 0.0K
14:49 110,520.50 110,520.50 110,507.70 110,507.70 0.0K
14:50 110,508.80 110,508.80 110,508.80 110,508.80 0.0K
14:51 110,524.80 110,524.80 110,518.60 110,518.60 0.0K
14:52 110,514.40 110,514.40 110,496.80 110,496.80 0.0K
14:53 110,483.50 110,500.00 110,483.50 110,500.00 0.0K
14:54 110,485.10 110,485.60 110,485.10 110,485.60 0.0K
14:55 110,473.50 110,473.50 110,440.80 110,440.80 0.0K
14:56 110,454.00 110,454.00 110,440.30 110,440.30 0.0K
14:57 110,424.60 110,429.80 110,424.60 110,429.80 0.0K
14:58 110,403.80 110,403.80 110,377.50 110,377.50 0.0K
14:59 110,363.00 110,363.00 110,359.70 110,359.70 0.0K
15:00 110,353.60 110,374.30 110,353.60 110,374.30 0.0K
15:01 110,361.80 110,361.80 110,350.30 110,350.30 0.0K
15:02 110,325.50 110,325.50 110,315.70 110,315.70 0.0K
15:03 110,313.60 110,313.60 110,309.40 110,309.40 0.0K
15:04 110,317.60 110,357.70 110,317.60 110,357.70 0.0K
15:05 110,357.10 110,366.30 110,357.10 110,366.30 0.0K
15:06 110,389.20 110,389.20 110,388.60 110,388.60 0.0K
15:07 110,385.80 110,385.80 110,383.80 110,383.80 0.0K
15:08 110,381.70 110,381.70 110,371.50 110,371.50 0.0K
15:09 110,359.00 110,361.60 110,359.00 110,361.60 0.0K
15:10 110,360.70 110,372.20 110,360.70 110,372.20 0.0K
15:11 110,369.60 110,382.70 110,369.60 110,382.70 0.0K
15:12 110,397.60 110,407.50 110,397.60 110,407.50 0.0K
15:13 110,423.70 110,423.70 110,418.90 110,418.90 0.0K
15:14 110,413.30 110,413.30 110,399.70 110,399.70 0.0K
15:15 110,412.60 110,412.60 110,398.00 110,398.00 0.0K
15:16 110,409.20 110,417.70 110,409.20 110,417.70 0.0K
15:17 110,414.90 110,425.40 110,414.90 110,425.40 0.0K
15:18 110,426.00 110,430.00 110,426.00 110,430.00 0.0K
15:19 110,424.60 110,424.60 110,422.30 110,422.30 0.0K
15:20 110,425.80 110,425.80 110,415.90 110,415.90 0.0K
15:21 110,415.00 110,421.40 110,415.00 110,421.40 0.0K
15:22 110,423.40 110,423.40 110,406.20 110,406.20 0.0K
15:23 110,394.40 110,394.40 110,378.60 110,378.60 0.0K
15:24 110,359.80 110,376.10 110,359.80 110,376.10 0.0K
15:25 110,371.10 110,374.90 110,371.10 110,374.90 0.0K
15:26 110,379.20 110,379.20 110,342.90 110,342.90 0.0K
15:27 110,364.20 110,368.10 110,364.20 110,368.10 0.0K
15:28 110,374.70 110,374.70 110,357.90 110,357.90 0.0K
15:29 110,347.40 110,347.40 110,338.10 110,338.10 0.0K
15:30 110,322.80 110,322.80 110,321.70 110,321.70 0.0K
15:31 110,346.00 110,346.00 110,343.00 110,343.00 0.0K
15:32 110,347.90 110,347.90 110,347.00 110,347.00 0.0K
15:33 110,359.80 110,359.80 110,346.20 110,346.20 0.0K
15:34 110,350.20 110,351.40 110,350.20 110,351.40 0.0K
15:35 110,350.50 110,352.60 110,350.50 110,352.60 0.0K
15:36 110,358.60 110,366.20 110,358.60 110,366.20 0.0K
15:37 110,363.80 110,363.80 110,358.30 110,358.30 0.0K
15:38 110,351.40 110,351.40 110,350.30 110,350.30 0.0K
15:39 110,354.70 110,354.70 110,347.10 110,347.10 0.0K
15:40 110,352.90 110,353.70 110,352.90 110,353.70 0.0K
15:41 110,357.20 110,369.30 110,357.20 110,369.30 0.0K
15:42 110,373.80 110,376.50 110,373.80 110,376.50 0.0K
15:43 110,391.00 110,400.10 110,391.00 110,400.10 0.0K
15:44 110,422.20 110,422.20 110,414.30 110,414.30 0.0K
15:45 110,417.80 110,422.80 110,417.80 110,422.80 0.0K
15:46 110,422.60 110,422.60 110,413.30 110,413.30 0.0K
15:47 110,414.90 110,444.40 110,414.90 110,444.40 0.0K
15:48 110,426.30 110,426.30 110,426.10 110,426.10 0.0K
15:49 110,420.70 110,420.70 110,400.50 110,400.50 0.0K
15:50 110,410.90 110,417.90 110,410.90 110,417.90 0.0K
15:51 110,419.40 110,428.20 110,419.40 110,428.20 0.0K
15:52 110,439.20 110,439.20 110,423.20 110,423.20 0.0K
15:53 110,413.10 110,424.00 110,413.10 110,424.00 0.0K
15:54 110,429.70 110,429.70 110,428.40 110,428.40 0.0K
15:55 110,435.60 110,447.70 110,435.60 110,447.70 0.0K
15:56 110,450.20 110,450.40 110,450.20 110,450.40 0.0K
15:57 110,461.40 110,461.40 110,459.80 110,459.80 0.0K
15:58 110,445.30 110,445.30 110,436.40 110,436.40 0.0K
15:59 110,430.70 110,434.40 110,430.70 110,434.40 0.0K
16:00 110,438.40 110,440.60 110,438.40 110,440.60 0.0K
16:01 110,435.00 110,435.00 110,435.00 110,435.00 0.0K
16:02 110,435.00 110,435.00 110,435.00 110,435.00 0.0K
16:03 110,435.00 110,435.00 110,435.00 110,435.00 0.0K
16:04 110,435.00 110,525.50 110,435.00 110,525.50 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 110,530.90 111,587.40 110,530.90 111,475.00 0.0M
2025-09-26 110,339.80 110,625.00 110,004.40 110,525.50 0.0M
2025-09-25 110,232.90 110,600.00 109,898.60 110,339.80 0.0M
2025-09-24 111,257.50 111,257.50 109,979.70 110,232.90 0.0M
2025-09-23 110,811.00 111,643.10 110,799.70 111,251.70 0.0M
2025-09-22 110,341.30 111,252.20 110,341.30 110,811.00 0.0M
2025-09-19 109,981.50 110,934.70 109,981.50 110,338.10 0.0M
2025-09-18 110,902.70 110,902.70 109,884.30 109,981.50 0.0M
2025-09-17 111,630.50 111,630.50 110,697.40 110,884.90 0.0M
2025-09-16 111,314.90 111,754.90 111,314.90 111,626.10 0.0M
2025-09-15 111,453.90 111,453.90 110,562.70 111,304.50 0.0M
2025-09-12 110,686.70 111,725.20 110,686.70 111,439.10 0.0M
2025-09-11 110,996.70 110,996.70 110,396.10 110,677.50 0.0M
2025-09-10 110,649.80 111,074.90 110,484.40 110,987.60 0.0M
2025-09-09 111,199.40 111,199.40 110,368.40 110,620.90 0.0M
2025-09-08 111,413.90 111,413.90 110,857.20 111,142.10 0.0M
2025-09-05 110,843.00 111,523.40 110,843.00 111,404.30 0.0M
2025-09-04 109,722.80 110,886.60 109,722.80 110,821.90 0.0M
2025-09-03 111,544.10 111,544.10 109,423.60 109,517.90 0.0M
2025-09-02 111,819.30 111,823.10 111,362.40 111,479.30 0.0M
2025-09-01 112,252.20 112,252.20 111,425.40 111,685.40 0.0M
2025-08-29 112,288.40 112,426.00 111,888.20 112,202.20 0.0M
2025-08-28 112,034.10 112,277.10 111,880.70 112,276.90 0.0M
2025-08-27 111,646.50 112,014.20 111,642.00 111,957.90 0.0M
2025-08-26 112,046.20 112,202.30 111,361.80 111,586.40 0.0M
2025-08-25 111,970.70 113,058.40 111,952.20 112,033.00 0.0M
2025-08-22 112,607.20 112,687.20 111,962.20 111,962.20 0.0M
2025-08-21 111,331.40 112,593.40 111,331.40 112,593.40 0.0M
2025-08-20 111,030.10 111,707.60 110,552.70 111,302.00 0.0M
2025-08-19 111,636.50 111,636.50 110,740.20 110,850.40 0.0M
2025-08-18 111,330.80 111,634.70 111,002.00 111,588.70 0.0M
2025-08-15 110,523.70 111,330.80 110,396.80 111,330.80 0.0M
2025-08-14 109,943.00 110,839.20 109,943.00 110,523.70 0.0M
2025-08-13 110,563.40 110,684.10 109,748.00 109,895.00 0.0M
2025-08-12 110,113.30 110,622.30 109,913.90 110,561.80 0.0M
2025-08-11 109,644.50 110,206.40 109,644.50 110,113.30 0.0M
2025-08-08 109,946.30 109,946.30 109,435.30 109,644.30 0.0M
2025-08-07 110,099.30 110,115.10 109,788.30 109,946.30 0.0M
2025-08-06 109,187.20 110,163.50 109,187.20 110,099.30 0.0M
2025-08-05 107,859.20 109,233.70 107,859.20 109,187.20 0.0M
2025-08-04 107,838.30 107,895.60 107,449.90 107,859.20 0.0M
2025-08-01 108,844.10 108,844.10 107,699.60 107,838.30 0.0M
2025-07-31 109,012.50 109,012.50 108,327.40 108,844.10 0.0M
2025-07-30 108,368.20 109,219.40 108,163.40 109,012.50 0.0M
2025-07-29 108,282.20 108,368.20 107,607.90 108,368.20 0.0M
2025-07-28 107,898.10 108,372.20 107,898.10 108,282.20 0.0M
2025-07-25 108,427.90 108,427.90 107,790.80 107,898.10 0.0M
2025-07-24 108,773.30 109,057.00 108,292.30 108,427.90 0.0M
2025-07-23 108,026.60 108,916.10 108,026.60 108,773.30 0.0M
2025-07-22 107,914.50 108,492.80 107,721.00 108,026.60 0.0M
2025-07-21 109,022.50 109,022.50 107,668.00 107,914.50 0.0M
2025-07-18 107,551.60 109,261.80 107,551.60 109,022.50 0.0M
2025-07-17 106,589.80 107,580.10 106,589.80 107,551.60 0.0M
2025-07-16 107,443.60 107,443.60 106,377.70 106,589.80 0.0M
2025-07-15 106,697.40 107,473.80 106,697.40 107,443.60 0.0M
2025-07-14 106,814.10 106,982.40 106,543.00 106,693.10 0.0M
2025-07-11 106,926.60 107,307.40 106,665.30 106,814.10 0.0M
2025-07-10 106,296.90 107,196.20 106,296.90 106,926.60 0.0M
2025-07-09 106,945.60 106,945.60 106,207.70 106,296.90 0.0M
2025-07-08 106,928.30 107,186.50 106,442.00 106,945.60 0.0M
2025-07-07 107,098.50 107,272.70 106,713.90 106,928.30 0.0M
2025-07-04 107,009.60 107,270.70 106,930.40 107,098.50 0.0M
2025-07-03 107,033.40 107,355.60 106,354.80 107,009.60 0.0M
2025-07-02 106,325.40 107,218.80 106,270.70 107,030.30 0.0M
2025-07-01 106,337.50 106,757.40 106,323.20 106,323.20 0.0M
2025-06-30 105,987.80 106,765.80 105,987.80 106,337.50 0.0M
2025-06-27 106,442.70 107,125.50 105,987.80 105,987.80 0.0M
2025-06-26 106,449.00 106,463.50 106,122.80 106,344.00 0.0M
2025-06-25 106,403.50 106,674.00 106,300.00 106,449.00 0.0M
2025-06-24 105,400.50 106,633.10 105,400.50 106,403.50 0.0M
2025-06-23 105,781.00 105,781.00 104,731.90 105,400.50 0.0M
2025-06-20 106,006.10 106,041.20 105,248.00 105,779.60 0.0M
2025-06-19 106,099.10 106,212.10 105,769.80 106,006.10 0.0M
2025-06-18 106,224.60 106,371.00 105,959.60 106,099.10 0.0M
2025-06-17 106,313.00 106,542.50 106,022.90 106,224.60 0.0M
2025-06-16 106,301.40 106,695.30 106,190.90 106,313.00 0.0M
2025-06-13 106,521.10 106,674.20 106,026.70 106,301.40 0.0M
2025-06-12 106,855.10 107,175.20 106,519.40 106,519.40 0.0M
2025-06-11 106,792.30 107,438.10 106,792.30 106,853.30 0.0M
2025-06-10 105,903.60 106,852.00 105,903.60 106,792.30 0.0M
2025-06-06 106,192.00 106,399.20 105,903.60 105,903.60 0.0M
2025-06-05 106,228.20 106,544.50 106,042.90 106,192.00 0.0M
2025-06-04 105,293.60 106,286.80 105,293.60 106,228.20 0.0M
2025-06-03 104,639.30 105,452.50 104,639.30 105,293.60 0.0M
2025-06-02 104,894.70 104,904.50 104,477.00 104,638.10 0.0M
2025-05-30 104,585.00 104,958.30 104,218.20 104,894.70 0.0M
2025-05-29 104,425.00 104,802.10 104,365.50 104,585.00 0.0M
2025-05-28 104,556.40 105,121.40 104,367.20 104,424.30 0.0M
2025-05-27 103,977.60 104,556.40 103,913.80 104,556.40 0.0M
2025-05-26 103,975.90 104,080.80 103,784.30 103,977.60 0.0M
2025-05-23 103,822.50 104,219.90 103,710.10 103,974.60 0.0M
2025-05-22 104,296.40 104,296.40 103,359.90 103,822.50 0.0M
2025-05-21 103,739.90 104,728.90 103,739.90 104,280.00 0.0M
2025-05-20 103,136.90 103,999.20 103,136.90 103,736.50 0.0M
2025-05-19 103,740.60 103,754.10 102,998.80 103,136.90 0.0M
2025-05-16 103,120.20 104,372.00 103,120.20 103,694.40 0.0M
2025-05-15 102,897.90 103,190.40 102,622.50 103,120.20 0.0M
2025-05-14 102,766.00 102,897.90 102,492.90 102,897.90 0.0M
2025-05-13 102,325.80 103,325.10 102,325.80 102,766.00 0.0M
2025-05-12 102,204.00 102,800.10 102,204.00 102,232.80 0.0M
2025-05-09 101,605.50 102,241.30 101,501.50 102,096.10 0.0M
2025-05-08 101,440.40 101,848.10 101,149.10 101,605.50 0.0M
2025-05-07 100,999.70 101,495.10 100,999.70 101,332.80 0.0M
2025-05-06 101,077.00 101,214.60 100,836.60 100,998.30 0.0M
2025-05-05 102,071.40 102,101.40 101,076.30 101,077.00 0.0M
2025-05-02 100,925.90 102,090.30 100,729.90 102,071.40 0.0M
2025-05-01 100,685.70 101,011.60 100,481.20 100,925.90 0.0M
2025-04-30 99,996.60 100,685.70 99,978.70 100,685.70 0.0M
2025-04-29 99,080.60 100,067.20 99,080.60 99,991.70 0.0M
2025-04-28 98,723.40 99,759.20 98,723.40 99,080.60 0.0M
2025-04-24 98,132.30 98,916.40 98,132.30 98,723.40 0.0M
2025-04-23 96,846.10 98,643.60 96,846.10 98,132.30 0.0M
2025-04-22 96,876.30 96,917.10 95,958.80 96,846.10 0.0M
2025-04-17 96,130.00 96,876.30 96,111.60 96,876.30 0.0M
2025-04-16 96,164.90 96,533.00 95,989.10 96,130.00 0.0M
2025-04-15 96,002.30 96,623.30 95,940.50 96,164.90 0.0M
2025-04-14 94,732.40 96,190.20 94,732.40 95,997.80 0.0M
2025-04-11 95,514.00 95,514.00 93,221.50 94,732.40 0.0M
2025-04-10 91,368.70 97,165.80 91,368.70 95,514.00 0.0M
2025-04-09 93,041.50 93,041.50 91,046.80 91,368.70 0.0M
2025-04-08 90,976.00 93,041.50 90,976.00 93,041.50 0.0M
2025-04-07 94,996.40 94,996.40 88,818.20 90,975.10 0.0M
2025-04-04 97,373.60 97,373.60 94,950.70 94,996.40 0.0M
2025-04-03 98,300.60 98,300.60 96,237.70 97,373.60 0.0M
2025-04-02 98,184.30 98,843.90 98,184.30 98,300.60 0.0M
2025-04-01 97,167.50 98,180.10 97,167.50 98,180.10 0.0M
2025-03-31 98,884.40 98,884.40 97,162.20 97,167.50 0.0M
2025-03-28 98,723.80 99,120.00 98,383.10 98,884.40 0.0M
2025-03-27 99,090.20 99,090.20 98,313.30 98,719.50 0.0M
2025-03-26 98,386.70 99,284.00 98,386.70 99,086.70 0.0M
2025-03-25 98,316.80 99,023.70 98,316.80 98,385.80 0.0M
2025-03-24 98,240.60 98,339.90 97,847.00 98,310.70 0.0M
2025-03-21 98,082.40 98,623.40 97,911.70 98,235.30 0.0M
2025-03-20 96,959.90 98,235.20 96,959.90 98,082.40 0.0M
2025-03-19 97,349.60 97,450.20 96,710.80 96,951.30 0.0M
2025-03-18 97,262.40 98,114.80 97,212.10 97,341.00 0.0M
2025-03-17 96,457.40 97,310.10 96,457.40 97,257.20 0.0M
2025-03-14 95,952.30 96,524.30 95,840.80 96,455.10 0.0M
2025-03-13 96,405.60 96,836.70 95,912.20 95,945.50 0.0M
2025-03-12 97,677.00 97,677.00 95,738.80 96,391.30 0.0M
2025-03-11 98,555.80 98,555.80 96,773.20 97,662.40 0.0M
2025-03-10 98,370.00 98,746.80 98,369.20 98,544.70 0.0M
2025-03-07 100,132.50 100,132.50 98,297.50 98,319.90 0.0M
2025-03-06 100,698.60 101,174.20 99,901.00 100,122.30 0.0M
2025-03-05 101,074.90 101,074.90 99,818.20 100,373.40 0.0M
2025-03-04 101,562.50 101,562.50 100,387.30 100,976.60 0.0M
2025-03-03 100,620.10 101,599.60 100,620.10 101,522.50 0.0M
2025-02-28 101,787.70 101,787.70 100,400.60 100,607.60 0.0M
2025-02-27 101,444.20 102,174.80 101,444.20 101,783.20 0.0M
2025-02-26 101,570.40 101,570.40 101,056.80 101,432.30 0.0M
2025-02-25 102,164.60 102,164.60 101,173.50 101,472.30 0.0M
2025-02-24 101,953.40 102,122.30 100,972.20 102,101.30 0.0M
2025-02-21 102,252.10 102,634.90 101,845.80 101,925.10 0.0M
2025-02-20 103,419.10 103,419.10 101,805.50 102,235.50 0.0M
2025-02-19 104,169.70 104,181.70 103,045.80 103,411.50 0.0M
2025-02-18 104,702.30 104,795.30 103,863.00 104,014.40 0.0M
2025-02-17 104,910.80 104,910.80 103,983.70 104,681.60 0.0M
2025-02-14 104,695.00 105,617.80 104,695.00 104,889.30 0.0M
2025-02-13 104,635.30 105,125.10 104,627.80 104,692.90 0.0M
2025-02-12 103,994.10 104,622.40 103,818.70 104,622.40 0.0M
2025-02-11 103,977.70 104,376.10 103,950.90 103,992.70 0.0M
2025-02-10 104,328.90 104,328.90 103,518.90 103,977.70 0.0M
2025-02-07 104,442.60 104,589.00 104,172.60 104,328.90 0.0M
2025-02-06 103,169.80 104,472.60 103,169.80 104,442.60 0.0M
2025-02-05 102,644.10 103,468.20 102,644.10 103,169.80 0.0M
2025-02-04 102,710.00 103,536.20 102,644.10 102,644.10 0.0M
2025-02-03 104,584.70 104,584.70 102,397.50 102,710.00 0.0M
2025-01-31 104,111.60 105,009.00 104,111.60 104,584.70 0.0M
2025-01-30 103,539.30 104,380.70 103,503.70 104,111.60 0.0M
2025-01-29 102,951.70 103,963.50 102,919.00 103,539.30 0.0M
2025-01-28 103,071.80 103,295.10 102,797.30 102,951.70 0.0M
2025-01-24 102,702.20 103,221.30 102,702.20 103,071.80 0.0M
2025-01-23 103,328.20 103,328.20 102,546.20 102,702.20 0.0M
2025-01-22 102,992.40 103,644.60 102,917.50 103,328.20 0.0M
2025-01-21 102,318.20 103,616.10 102,318.20 102,992.40 0.0M
2025-01-20 101,864.60 102,428.90 101,864.60 102,318.20 0.0M
2025-01-17 102,067.80 102,311.50 101,773.50 101,864.60 0.0M
2025-01-16 100,674.30 102,295.70 100,674.30 102,067.80 0.0M
2025-01-15 100,891.60 101,289.80 100,669.30 100,674.30 0.0M
2025-01-14 100,412.50 101,171.40 100,412.50 100,891.60 0.0M
2025-01-13 101,664.70 101,664.70 100,029.50 100,412.50 0.0M
2025-01-10 102,094.90 102,426.70 101,273.70 101,664.70 0.0M
2025-01-09 102,339.70 102,339.70 101,638.20 102,094.90 0.0M
2025-01-08 101,554.60 102,604.00 101,275.40 102,339.70 0.0M
2025-01-07 101,215.70 101,708.20 101,215.70 101,554.60 0.0M
2025-01-06 101,130.50 101,643.20 101,031.00 101,215.70 0.0M
2025-01-03 100,526.80 101,295.00 100,513.90 101,130.50 0.0M
2025-01-02 100,010.80 100,562.70 99,856.60 100,526.80 0.0M