S

AXPJ
🏛️ 호주 →
1,865.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:59 1,871.60 1,873.60 1,871.60 1,873.60 798.1K
10:00 1,873.90 1,875.10 1,873.90 1,875.10 250.6K
10:01 1,873.80 1,873.80 1,873.20 1,873.20 129.6K
10:02 1,873.40 1,873.90 1,873.40 1,873.90 108.3K
10:03 1,874.20 1,874.20 1,874.20 1,874.20 34.0K
10:04 1,872.00 1,872.00 1,871.40 1,871.40 42.6K
10:05 1,873.30 1,873.70 1,873.30 1,873.70 20.8K
10:06 1,874.20 1,874.30 1,874.20 1,874.30 37.6K
10:07 1,873.60 1,873.60 1,873.60 1,873.60 141.8K
10:08 1,872.60 1,872.60 1,871.40 1,871.40 35.9K
10:09 1,870.50 1,872.00 1,870.50 1,872.00 67.1K
10:10 1,870.10 1,870.10 1,870.00 1,870.00 109.6K
10:11 1,869.60 1,870.80 1,869.60 1,870.80 37.4K
10:12 1,869.80 1,871.80 1,869.80 1,871.80 156.5K
10:13 1,871.50 1,871.60 1,871.50 1,871.60 59.2K
10:14 1,871.00 1,871.00 1,871.00 1,871.00 65.2K
10:15 1,871.40 1,871.40 1,868.90 1,868.90 40.5K
10:16 1,869.00 1,869.20 1,869.00 1,869.20 48.7K
10:17 1,870.40 1,870.40 1,870.10 1,870.10 6.6K
10:18 1,869.70 1,870.80 1,869.70 1,870.80 173.0K
10:19 1,870.70 1,870.80 1,870.70 1,870.80 67.8K
10:20 1,870.70 1,870.80 1,870.70 1,870.80 24.3K
10:21 1,869.80 1,869.90 1,869.80 1,869.90 46.6K
10:22 1,869.70 1,869.70 1,869.70 1,869.70 4.6K
10:23 1,869.00 1,869.00 1,868.90 1,868.90 13.7K
10:24 1,870.00 1,870.00 1,870.00 1,870.00 68.8K
10:25 1,869.60 1,869.60 1,869.30 1,869.30 108.9K
10:26 1,868.40 1,868.40 1,867.40 1,867.40 236.7K
10:27 1,867.30 1,867.50 1,867.30 1,867.50 122.1K
10:28 1,867.80 1,867.80 1,867.60 1,867.60 42.0K
10:29 1,867.10 1,867.10 1,866.50 1,866.50 26.4K
10:30 1,865.90 1,865.90 1,865.10 1,865.10 1,065.7K
10:31 1,865.00 1,866.70 1,865.00 1,866.70 62.0K
10:32 1,866.50 1,866.50 1,866.50 1,866.50 317.4K
10:33 1,866.00 1,866.00 1,865.70 1,865.70 38.0K
10:34 1,866.40 1,866.40 1,865.90 1,865.90 18.8K
10:35 1,866.50 1,866.80 1,866.50 1,866.80 10.5K
10:36 1,867.30 1,867.70 1,867.30 1,867.70 14.5K
10:37 1,867.30 1,868.00 1,867.30 1,868.00 22.0K
10:38 1,868.40 1,868.50 1,868.40 1,868.50 103.8K
10:39 1,867.80 1,867.80 1,867.30 1,867.30 58.2K
10:40 1,867.40 1,868.10 1,867.40 1,868.10 33.9K
10:41 1,867.90 1,867.90 1,867.70 1,867.70 44.0K
10:42 1,867.90 1,868.30 1,867.90 1,868.30 65.0K
10:43 1,867.90 1,867.90 1,867.80 1,867.80 21.1K
10:44 1,868.30 1,868.30 1,868.00 1,868.00 21.1K
10:45 1,868.50 1,868.80 1,868.50 1,868.80 147.6K
10:46 1,867.20 1,867.30 1,867.20 1,867.30 24.0K
10:47 1,867.10 1,867.30 1,867.10 1,867.30 19.3K
10:48 1,866.40 1,866.80 1,866.40 1,866.80 242.0K
10:49 1,866.10 1,866.90 1,866.10 1,866.90 53.3K
10:50 1,866.20 1,866.30 1,866.20 1,866.30 34.0K
10:51 1,866.50 1,866.60 1,866.50 1,866.60 44.3K
10:52 1,866.80 1,866.80 1,866.60 1,866.60 23.3K
10:53 1,867.40 1,867.50 1,867.40 1,867.50 15.4K
10:54 1,868.20 1,868.90 1,868.20 1,868.90 59.7K
10:55 1,869.00 1,869.00 1,868.70 1,868.70 43.0K
10:56 1,868.10 1,868.90 1,868.10 1,868.90 158.3K
10:57 1,869.70 1,869.80 1,869.70 1,869.80 46.7K
10:58 1,870.00 1,870.00 1,869.40 1,869.40 54.8K
10:59 1,868.80 1,869.10 1,868.80 1,869.10 45.4K
11:00 1,868.90 1,868.90 1,868.90 1,868.90 42.8K
11:01 1,868.60 1,868.80 1,868.60 1,868.80 19.5K
11:02 1,868.90 1,868.90 1,868.40 1,868.40 267.8K
11:03 1,868.20 1,868.20 1,868.20 1,868.20 39.4K
11:04 1,868.20 1,869.70 1,868.20 1,869.70 263.4K
11:05 1,869.90 1,869.90 1,869.50 1,869.50 72.2K
11:06 1,869.00 1,869.30 1,869.00 1,869.30 15.4K
11:07 1,868.70 1,869.60 1,868.70 1,869.60 251.8K
11:08 1,868.90 1,868.90 1,868.80 1,868.80 46.3K
11:09 1,869.60 1,869.60 1,869.20 1,869.20 96.1K
11:10 1,869.00 1,869.30 1,869.00 1,869.30 38.6K
11:11 1,869.20 1,869.20 1,869.10 1,869.10 79.5K
11:12 1,869.00 1,869.10 1,869.00 1,869.10 67.0K
11:13 1,868.90 1,869.00 1,868.90 1,869.00 23.2K
11:14 1,869.30 1,869.90 1,869.30 1,869.90 107.3K
11:15 1,869.60 1,870.00 1,869.60 1,870.00 54.3K
11:16 1,870.00 1,870.20 1,870.00 1,870.20 28.9K
11:17 1,870.10 1,870.80 1,870.10 1,870.80 117.1K
11:18 1,870.20 1,870.80 1,870.20 1,870.80 27.8K
11:19 1,871.40 1,871.40 1,871.10 1,871.10 171.5K
11:20 1,871.10 1,871.10 1,871.10 1,871.10 28.4K
11:21 1,871.20 1,871.80 1,871.20 1,871.80 46.9K
11:22 1,872.50 1,872.50 1,871.60 1,871.60 35.8K
11:23 1,871.40 1,871.90 1,871.40 1,871.90 22.3K
11:24 1,872.90 1,872.90 1,872.20 1,872.20 40.2K
11:25 1,872.50 1,872.80 1,872.50 1,872.80 36.3K
11:26 1,871.90 1,871.90 1,871.70 1,871.70 41.3K
11:27 1,872.40 1,872.40 1,872.30 1,872.30 33.9K
11:28 1,873.00 1,873.40 1,873.00 1,873.40 114.0K
11:29 1,873.10 1,874.50 1,873.10 1,874.50 36.9K
11:30 1,874.50 1,874.60 1,874.50 1,874.60 129.9K
11:31 1,875.00 1,875.00 1,874.50 1,874.50 31.7K
11:32 1,874.70 1,875.40 1,874.70 1,875.40 53.6K
11:33 1,875.60 1,876.00 1,875.60 1,876.00 75.8K
11:34 1,875.70 1,876.00 1,875.70 1,876.00 57.3K
11:35 1,876.40 1,876.40 1,876.30 1,876.30 56.0K
11:36 1,876.00 1,876.00 1,875.70 1,875.70 102.7K
11:37 1,876.70 1,876.70 1,876.30 1,876.30 59.0K
11:38 1,875.90 1,876.20 1,875.90 1,876.20 185.1K
11:39 1,876.20 1,876.20 1,874.80 1,874.80 68.6K
11:40 1,875.00 1,875.70 1,875.00 1,875.70 23.1K
11:41 1,875.40 1,875.60 1,875.40 1,875.60 74.6K
11:42 1,875.10 1,875.10 1,875.10 1,875.10 37.8K
11:43 1,874.60 1,875.00 1,874.60 1,875.00 449.3K
11:44 1,875.00 1,875.00 1,875.00 1,875.00 62.5K
11:45 1,874.70 1,875.30 1,874.70 1,875.30 32.9K
11:46 1,875.00 1,875.40 1,875.00 1,875.40 21.1K
11:47 1,875.20 1,875.20 1,874.80 1,874.80 193.0K
11:48 1,875.50 1,875.50 1,875.20 1,875.20 50.6K
11:49 1,875.90 1,876.10 1,875.90 1,876.10 25.3K
11:50 1,875.50 1,875.50 1,875.30 1,875.30 26.9K
11:51 1,875.30 1,875.30 1,875.10 1,875.10 96.9K
11:52 1,874.50 1,874.60 1,874.50 1,874.60 25.7K
11:53 1,874.60 1,874.60 1,874.40 1,874.40 32.8K
11:54 1,874.90 1,874.90 1,874.60 1,874.60 36.6K
11:55 1,874.50 1,875.30 1,874.50 1,875.30 55.4K
11:56 1,875.30 1,875.50 1,875.30 1,875.50 18.8K
11:57 1,875.90 1,875.90 1,875.70 1,875.70 68.2K
11:58 1,875.40 1,875.40 1,875.30 1,875.30 18.6K
11:59 1,876.20 1,876.80 1,876.20 1,876.80 33.8K
12:00 1,876.60 1,877.10 1,876.60 1,877.10 0.0K
12:01 1,876.30 1,876.30 1,876.20 1,876.20 28.9K
12:02 1,876.20 1,876.30 1,876.20 1,876.30 19.8K
12:03 1,875.70 1,875.80 1,875.70 1,875.80 10.7K
12:04 1,875.80 1,876.10 1,875.80 1,876.10 243.5K
12:05 1,875.60 1,875.60 1,875.40 1,875.40 52.2K
12:06 1,875.40 1,875.40 1,875.00 1,875.00 8.6K
12:07 1,875.00 1,875.30 1,875.00 1,875.30 29.9K
12:08 1,875.40 1,875.40 1,874.90 1,874.90 19.0K
12:09 1,874.90 1,874.90 1,874.60 1,874.60 18.1K
12:10 1,874.30 1,874.30 1,874.20 1,874.20 19.8K
12:11 1,874.20 1,874.20 1,874.10 1,874.10 30.2K
12:12 1,874.30 1,874.60 1,874.30 1,874.60 26.1K
12:13 1,874.40 1,874.40 1,874.20 1,874.20 82.1K
12:14 1,873.70 1,873.80 1,873.70 1,873.80 23.2K
12:15 1,874.00 1,874.70 1,874.00 1,874.70 34.9K
12:16 1,874.90 1,874.90 1,874.90 1,874.90 48.2K
12:17 1,874.70 1,874.70 1,874.70 1,874.70 93.2K
12:18 1,873.40 1,874.10 1,873.40 1,874.10 58.6K
12:19 1,872.30 1,872.70 1,872.30 1,872.70 89.1K
12:20 1,872.30 1,872.30 1,872.20 1,872.20 27.1K
12:21 1,872.30 1,872.60 1,872.30 1,872.60 56.9K
12:22 1,872.80 1,872.80 1,872.20 1,872.20 124.1K
12:23 1,872.30 1,872.40 1,872.30 1,872.40 101.7K
12:24 1,872.90 1,873.10 1,872.90 1,873.10 44.4K
12:25 1,872.50 1,872.60 1,872.50 1,872.60 46.5K
12:26 1,872.40 1,872.80 1,872.40 1,872.80 66.8K
12:27 1,872.70 1,872.90 1,872.70 1,872.90 16.7K
12:28 1,872.30 1,872.30 1,872.20 1,872.20 33.3K
12:29 1,872.70 1,873.30 1,872.70 1,873.30 29.3K
12:30 1,873.10 1,873.10 1,872.90 1,872.90 39.7K
12:31 1,872.90 1,873.00 1,872.90 1,873.00 60.9K
12:32 1,872.20 1,872.20 1,872.20 1,872.20 59.9K
12:33 1,873.40 1,873.40 1,872.50 1,872.50 32.0K
12:34 1,873.20 1,873.40 1,873.20 1,873.40 221.3K
12:35 1,874.20 1,874.60 1,874.20 1,874.60 69.8K
12:36 1,874.60 1,874.60 1,874.60 1,874.60 19.0K
12:37 1,875.00 1,875.00 1,874.50 1,874.50 27.8K
12:38 1,874.40 1,874.80 1,874.40 1,874.80 10.3K
12:39 1,874.70 1,874.70 1,874.40 1,874.40 16.8K
12:40 1,874.10 1,874.10 1,873.90 1,873.90 19.4K
12:41 1,873.80 1,873.80 1,873.80 1,873.80 259.9K
12:42 1,874.10 1,874.50 1,874.10 1,874.50 123.8K
12:43 1,875.00 1,875.00 1,874.60 1,874.60 6.5K
12:44 1,874.90 1,874.90 1,874.30 1,874.30 18.7K
12:45 1,874.30 1,874.30 1,874.00 1,874.00 126.8K
12:46 1,874.10 1,874.10 1,873.90 1,873.90 23.6K
12:47 1,874.20 1,874.30 1,874.20 1,874.30 16.6K
12:48 1,874.40 1,875.20 1,874.40 1,875.20 219.5K
12:49 1,874.90 1,875.50 1,874.90 1,875.50 119.0K
12:50 1,875.90 1,875.90 1,875.70 1,875.70 92.0K
12:51 1,875.80 1,876.30 1,875.80 1,876.30 21.8K
12:52 1,876.20 1,876.20 1,875.90 1,875.90 13.3K
12:53 1,876.30 1,876.90 1,876.30 1,876.90 17.0K
12:54 1,876.80 1,876.90 1,876.80 1,876.90 315.3K
12:55 1,877.50 1,877.90 1,877.50 1,877.90 257.6K
12:56 1,877.80 1,877.90 1,877.80 1,877.90 18.7K
12:57 1,878.50 1,879.00 1,878.50 1,879.00 16.0K
12:58 1,879.20 1,879.40 1,879.20 1,879.40 7.6K
12:59 1,879.40 1,879.40 1,879.20 1,879.20 29.3K
13:00 1,879.10 1,879.10 1,878.70 1,878.70 18.3K
13:01 1,879.10 1,879.20 1,879.10 1,879.20 22.3K
13:02 1,879.00 1,879.20 1,879.00 1,879.20 38.8K
13:03 1,879.40 1,879.40 1,878.90 1,878.90 62.5K
13:04 1,879.00 1,880.90 1,879.00 1,880.90 454.7K
13:05 1,880.80 1,880.80 1,880.30 1,880.30 108.3K
13:06 1,880.20 1,880.70 1,880.20 1,880.70 13.8K
13:07 1,880.30 1,880.30 1,880.30 1,880.30 22.4K
13:08 1,880.30 1,880.30 1,880.30 1,880.30 25.6K
13:09 1,880.40 1,880.40 1,879.90 1,879.90 19.8K
13:10 1,880.00 1,880.00 1,879.90 1,879.90 43.0K
13:11 1,878.00 1,878.00 1,877.70 1,877.70 726.4K
13:12 1,877.30 1,877.50 1,877.30 1,877.50 23.4K
13:13 1,877.20 1,877.20 1,877.00 1,877.00 464.6K
13:14 1,876.70 1,876.70 1,874.90 1,874.90 250.2K
13:15 1,872.80 1,872.80 1,871.30 1,871.30 32.7K
13:16 1,871.20 1,871.20 1,871.00 1,871.00 77.1K
13:17 1,870.20 1,870.20 1,869.70 1,869.70 120.5K
13:18 1,869.80 1,869.80 1,867.70 1,867.70 414.1K
13:19 1,867.70 1,867.70 1,866.00 1,866.00 358.7K
13:20 1,865.90 1,866.20 1,865.90 1,866.20 190.6K
13:21 1,865.80 1,865.80 1,865.60 1,865.60 29.7K
13:22 1,866.10 1,866.10 1,865.10 1,865.10 37.0K
13:23 1,865.20 1,865.20 1,865.10 1,865.10 20.1K
13:24 1,864.80 1,864.80 1,864.80 1,864.80 25.6K
13:25 1,865.20 1,865.30 1,865.20 1,865.30 33.0K
13:26 1,865.40 1,865.40 1,865.20 1,865.20 20.5K
13:27 1,865.20 1,865.40 1,865.20 1,865.40 12.2K
13:28 1,865.10 1,865.20 1,865.10 1,865.20 105.2K
13:29 1,865.50 1,865.50 1,865.20 1,865.20 17.3K
13:30 1,865.10 1,865.10 1,864.80 1,864.80 22.4K
13:31 1,865.00 1,865.00 1,864.70 1,864.70 308.3K
13:32 1,865.30 1,865.30 1,865.00 1,865.00 23.9K
13:33 1,865.00 1,865.00 1,864.60 1,864.60 126.5K
13:34 1,864.50 1,864.50 1,864.20 1,864.20 33.6K
13:35 1,864.40 1,864.40 1,863.50 1,863.50 89.6K
13:36 1,863.30 1,863.50 1,863.30 1,863.50 17.1K
13:37 1,863.30 1,864.00 1,863.30 1,864.00 56.1K
13:38 1,864.00 1,864.20 1,864.00 1,864.20 16.7K
13:39 1,864.20 1,864.70 1,864.20 1,864.70 2,193.2K
13:40 1,864.30 1,864.30 1,864.20 1,864.20 68.7K
13:41 1,864.10 1,864.50 1,864.10 1,864.50 43.6K
13:42 1,864.40 1,864.40 1,863.90 1,863.90 77.3K
13:43 1,864.50 1,864.50 1,864.10 1,864.10 44.1K
13:44 1,864.00 1,864.30 1,864.00 1,864.30 99.6K
13:45 1,864.20 1,864.40 1,864.20 1,864.40 57.3K
13:46 1,864.30 1,864.30 1,864.30 1,864.30 51.4K
13:47 1,864.40 1,864.40 1,864.10 1,864.10 18.6K
13:48 1,864.20 1,864.20 1,864.20 1,864.20 32.4K
13:49 1,864.80 1,865.10 1,864.80 1,865.10 182.6K
13:50 1,864.80 1,864.80 1,864.60 1,864.60 34.4K
13:51 1,864.60 1,864.60 1,863.90 1,863.90 98.8K
13:52 1,864.10 1,864.30 1,864.10 1,864.30 38.2K
13:53 1,864.80 1,864.80 1,864.80 1,864.80 93.3K
13:54 1,864.50 1,865.00 1,864.50 1,865.00 20.5K
13:55 1,864.90 1,865.10 1,864.90 1,865.10 271.4K
13:56 1,864.80 1,865.40 1,864.80 1,865.40 155.5K
13:57 1,865.30 1,865.30 1,865.30 1,865.30 172.1K
13:58 1,864.90 1,865.30 1,864.90 1,865.30 45.3K
13:59 1,865.30 1,865.70 1,865.30 1,865.70 69.2K
14:00 1,865.50 1,865.60 1,865.50 1,865.60 150.0K
14:01 1,864.70 1,865.10 1,864.70 1,865.10 64.6K
14:02 1,865.10 1,865.30 1,865.10 1,865.30 65.7K
14:03 1,865.20 1,865.20 1,864.50 1,864.50 27.9K
14:04 1,864.80 1,864.80 1,864.50 1,864.50 47.7K
14:05 1,864.60 1,864.60 1,864.60 1,864.60 28.3K
14:06 1,864.90 1,865.40 1,864.90 1,865.40 76.2K
14:07 1,865.40 1,865.40 1,865.40 1,865.40 62.0K
14:08 1,865.40 1,865.40 1,865.10 1,865.10 50.5K
14:09 1,865.10 1,865.20 1,865.10 1,865.20 42.8K
14:10 1,864.80 1,865.10 1,864.80 1,865.10 35.6K
14:11 1,865.00 1,865.00 1,865.00 1,865.00 24.9K
14:12 1,865.30 1,865.30 1,865.00 1,865.00 117.9K
14:13 1,864.80 1,864.80 1,864.30 1,864.30 200.2K
14:14 1,864.20 1,864.50 1,864.20 1,864.50 12.0K
14:15 1,864.60 1,864.60 1,864.20 1,864.20 44.1K
14:16 1,863.60 1,864.00 1,863.60 1,864.00 63.1K
14:17 1,864.20 1,864.30 1,864.20 1,864.30 19.8K
14:18 1,864.20 1,864.20 1,864.00 1,864.00 51.3K
14:19 1,864.30 1,864.30 1,864.20 1,864.20 122.2K
14:20 1,864.60 1,864.90 1,864.60 1,864.90 196.3K
14:21 1,865.50 1,865.60 1,865.50 1,865.60 155.2K
14:22 1,866.00 1,866.00 1,865.50 1,865.50 109.9K
14:23 1,865.50 1,865.80 1,865.50 1,865.80 34.2K
14:24 1,866.10 1,866.30 1,866.10 1,866.30 33.6K
14:25 1,866.40 1,866.40 1,866.10 1,866.10 143.0K
14:26 1,866.70 1,866.70 1,866.10 1,866.10 37.9K
14:27 1,866.20 1,866.20 1,865.70 1,865.70 44.6K
14:28 1,865.80 1,865.80 1,865.70 1,865.70 12.5K
14:29 1,865.80 1,865.90 1,865.80 1,865.90 324.0K
14:30 1,865.20 1,865.20 1,865.10 1,865.10 38.9K
14:31 1,865.40 1,865.40 1,865.20 1,865.20 45.5K
14:32 1,865.40 1,865.60 1,865.40 1,865.60 64.0K
14:33 1,864.30 1,864.60 1,864.30 1,864.60 40.1K
14:34 1,864.30 1,864.30 1,863.70 1,863.70 28.3K
14:35 1,864.50 1,864.50 1,864.30 1,864.30 113.4K
14:36 1,864.50 1,864.50 1,863.80 1,863.80 20.8K
14:37 1,864.10 1,864.10 1,864.00 1,864.00 14.3K
14:38 1,864.50 1,865.20 1,864.50 1,865.20 207.9K
14:39 1,865.40 1,865.40 1,865.30 1,865.30 94.1K
14:40 1,865.50 1,865.60 1,865.50 1,865.60 138.4K
14:41 1,865.90 1,866.90 1,865.90 1,866.90 117.5K
14:42 1,867.10 1,867.10 1,867.00 1,867.00 289.2K
14:43 1,866.50 1,866.50 1,866.50 1,866.50 40.7K
14:44 1,866.00 1,866.40 1,866.00 1,866.40 22.1K
14:45 1,866.50 1,866.60 1,866.50 1,866.60 24.7K
14:46 1,865.80 1,865.80 1,865.50 1,865.50 39.6K
14:47 1,866.20 1,866.20 1,865.80 1,865.80 59.9K
14:48 1,866.30 1,866.30 1,866.00 1,866.00 61.3K
14:49 1,866.10 1,866.30 1,866.10 1,866.30 51.5K
14:50 1,865.40 1,866.50 1,865.40 1,866.50 2,245.9K
14:51 1,866.40 1,866.40 1,865.90 1,865.90 19.0K
14:52 1,866.00 1,866.10 1,866.00 1,866.10 44.5K
14:53 1,866.20 1,866.20 1,865.60 1,865.60 39.3K
14:54 1,865.50 1,865.50 1,865.50 1,865.50 68.1K
14:55 1,864.40 1,864.80 1,864.40 1,864.80 175.8K
14:56 1,864.30 1,864.50 1,864.30 1,864.50 46.8K
14:57 1,863.50 1,864.00 1,863.50 1,864.00 71.2K
14:58 1,863.70 1,863.90 1,863.70 1,863.90 59.7K
14:59 1,863.80 1,863.80 1,863.50 1,863.50 83.9K
15:00 1,864.00 1,864.00 1,864.00 1,864.00 32.6K
15:01 1,864.30 1,864.30 1,863.70 1,863.70 70.3K
15:02 1,863.70 1,863.70 1,863.40 1,863.40 208.6K
15:03 1,863.40 1,863.60 1,863.40 1,863.60 166.4K
15:04 1,864.00 1,864.00 1,863.70 1,863.70 34.9K
15:05 1,864.70 1,865.40 1,864.70 1,865.40 51.6K
15:06 1,865.30 1,865.50 1,865.30 1,865.50 73.5K
15:07 1,865.20 1,865.20 1,865.00 1,865.00 352.0K
15:08 1,864.50 1,864.70 1,864.50 1,864.70 63.2K
15:09 1,864.60 1,864.90 1,864.60 1,864.90 26.0K
15:10 1,865.00 1,865.00 1,864.90 1,864.90 29.1K
15:11 1,865.10 1,865.10 1,864.50 1,864.50 31.0K
15:12 1,865.20 1,865.30 1,865.20 1,865.30 46.5K
15:13 1,864.50 1,864.50 1,864.50 1,864.50 27.3K
15:14 1,864.80 1,864.80 1,864.50 1,864.50 186.6K
15:15 1,864.20 1,864.40 1,864.20 1,864.40 51.4K
15:16 1,864.10 1,864.10 1,863.80 1,863.80 151.9K
15:17 1,863.40 1,863.40 1,863.30 1,863.30 504.1K
15:18 1,863.80 1,863.80 1,863.50 1,863.50 38.7K
15:19 1,863.20 1,863.20 1,863.10 1,863.10 61.0K
15:20 1,862.60 1,862.60 1,862.00 1,862.00 230.2K
15:21 1,861.50 1,862.70 1,861.50 1,862.70 56.6K
15:22 1,862.80 1,862.80 1,862.60 1,862.60 154.7K
15:23 1,863.10 1,863.10 1,862.70 1,862.70 103.4K
15:24 1,862.30 1,862.40 1,862.30 1,862.40 357.4K
15:25 1,862.70 1,862.90 1,862.70 1,862.90 27.5K
15:26 1,862.30 1,862.30 1,862.30 1,862.30 37.2K
15:27 1,862.40 1,862.70 1,862.40 1,862.70 36.0K
15:28 1,862.90 1,862.90 1,862.60 1,862.60 810.2K
15:29 1,862.80 1,862.80 1,861.90 1,861.90 707.1K
15:30 1,862.00 1,862.40 1,862.00 1,862.40 120.0K
15:31 1,862.00 1,862.50 1,862.00 1,862.50 72.8K
15:32 1,862.60 1,862.60 1,862.60 1,862.60 71.5K
15:33 1,862.30 1,862.60 1,862.30 1,862.60 2,912.1K
15:34 1,862.60 1,862.60 1,862.60 1,862.60 1,051.8K
15:35 1,862.60 1,862.60 1,862.10 1,862.10 59.0K
15:36 1,862.50 1,862.50 1,861.90 1,861.90 106.3K
15:37 1,862.90 1,862.90 1,862.40 1,862.40 285.3K
15:38 1,861.30 1,861.80 1,861.30 1,861.80 348.9K
15:39 1,862.30 1,862.30 1,862.30 1,862.30 79.0K
15:40 1,862.30 1,862.30 1,861.70 1,861.70 331.4K
15:41 1,862.10 1,862.80 1,862.10 1,862.80 90.7K
15:42 1,862.60 1,863.40 1,862.60 1,863.40 49.3K
15:43 1,863.60 1,864.00 1,863.60 1,864.00 40.8K
15:44 1,863.50 1,864.20 1,863.50 1,864.20 50.8K
15:45 1,863.70 1,863.90 1,863.70 1,863.90 61.9K
15:46 1,864.00 1,864.00 1,863.90 1,863.90 88.8K
15:47 1,863.80 1,864.20 1,863.80 1,864.20 145.4K
15:48 1,863.60 1,863.80 1,863.60 1,863.80 78.2K
15:49 1,863.90 1,863.90 1,863.60 1,863.60 89.1K
15:50 1,863.90 1,863.90 1,863.60 1,863.60 68.0K
15:51 1,863.40 1,864.20 1,863.40 1,864.20 423.3K
15:52 1,863.90 1,863.90 1,863.20 1,863.20 223.4K
15:53 1,863.70 1,863.70 1,863.50 1,863.50 214.7K
15:54 1,863.20 1,863.60 1,863.20 1,863.60 79.2K
15:55 1,863.30 1,863.30 1,862.90 1,862.90 86.1K
15:56 1,863.10 1,863.40 1,863.10 1,863.40 85.5K
15:57 1,863.10 1,863.10 1,862.70 1,862.70 543.5K
15:58 1,862.20 1,862.80 1,862.20 1,862.80 238.4K
15:59 1,863.70 1,863.70 1,862.90 1,862.90 252.7K
16:00 1,863.10 1,863.20 1,863.10 1,863.20 16.8K
16:01 1,863.20 1,863.20 1,863.20 1,863.20 0.0K
16:02 1,863.20 1,863.20 1,863.20 1,863.20 0.0K
16:03 1,863.20 1,863.20 1,863.20 1,863.20 0.0K
16:04 1,863.20 1,865.10 1,863.20 1,865.10 27,371.5K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,871.60 1,880.90 1,861.30 1,865.10 69.8M
2025-09-25 1,880.20 1,881.70 1,855.90 1,871.60 62.6M
2025-09-24 1,892.20 1,892.20 1,877.20 1,880.20 63.1M
2025-09-23 1,898.60 1,902.90 1,885.00 1,892.20 50.3M
2025-09-22 1,912.20 1,914.30 1,890.60 1,898.60 42.5M
2025-09-19 1,900.00 1,920.40 1,900.00 1,912.20 261.0M
2025-09-18 1,902.70 1,907.50 1,881.30 1,900.00 76.9M
2025-09-17 1,933.20 1,933.20 1,902.70 1,902.70 73.5M
2025-09-16 1,934.40 1,942.00 1,924.40 1,933.20 62.8M
2025-09-15 1,931.80 1,943.60 1,915.80 1,934.40 53.1M
2025-09-12 1,906.10 1,936.50 1,906.10 1,931.80 62.7M
2025-09-11 1,893.00 1,916.80 1,889.90 1,906.10 58.7M
2025-09-10 1,881.40 1,893.30 1,881.40 1,893.00 82.7M
2025-09-09 1,898.70 1,898.70 1,874.70 1,881.40 52.9M
2025-09-08 1,896.10 1,905.40 1,889.90 1,898.70 75.3M
2025-09-05 1,870.30 1,897.50 1,870.30 1,896.10 67.8M
2025-09-04 1,850.60 1,870.30 1,850.60 1,870.30 79.9M
2025-09-03 1,896.10 1,896.10 1,846.60 1,850.60 90.1M
2025-09-02 1,920.20 1,920.20 1,890.30 1,896.10 65.7M
2025-09-01 1,924.70 1,928.70 1,904.80 1,920.20 58.3M
2025-08-29 1,939.90 1,945.30 1,919.50 1,924.70 89.9M
2025-08-28 1,920.80 1,941.50 1,919.40 1,939.90 72.9M
2025-08-27 1,926.80 1,934.50 1,908.60 1,920.80 78.4M
2025-08-26 1,932.00 1,955.80 1,926.80 1,926.80 105.5M
2025-08-25 1,915.70 1,932.00 1,915.70 1,932.00 69.6M
2025-08-22 1,951.70 1,951.70 1,915.70 1,915.70 77.0M
2025-08-21 1,948.10 1,975.80 1,932.30 1,951.70 87.3M
2025-08-20 1,913.40 1,954.10 1,913.40 1,948.10 88.6M
2025-08-19 1,908.70 1,913.50 1,898.40 1,913.40 72.4M
2025-08-18 1,902.50 1,915.40 1,899.90 1,908.70 83.0M
2025-08-15 1,898.70 1,911.50 1,895.80 1,902.50 69.4M
2025-08-14 1,886.10 1,907.10 1,886.10 1,898.70 77.3M
2025-08-13 1,884.70 1,896.50 1,877.20 1,886.10 59.0M
2025-08-12 1,885.30 1,892.00 1,877.50 1,884.70 52.8M
2025-08-11 1,881.70 1,886.50 1,872.00 1,885.30 42.1M
2025-08-08 1,876.60 1,885.90 1,870.60 1,881.70 46.7M
2025-08-07 1,869.40 1,884.00 1,869.40 1,876.60 62.4M
2025-08-06 1,852.80 1,876.70 1,852.80 1,869.40 64.8M
2025-08-05 1,827.50 1,857.20 1,827.50 1,852.80 52.8M
2025-08-04 1,829.50 1,834.50 1,820.30 1,827.50 39.5M
2025-08-01 1,849.60 1,849.60 1,827.90 1,829.50 57.2M
2025-07-31 1,845.00 1,855.20 1,839.80 1,849.60 66.2M
2025-07-30 1,822.20 1,851.90 1,817.70 1,845.00 85.3M
2025-07-29 1,830.80 1,833.40 1,821.10 1,822.20 59.0M
2025-07-28 1,818.20 1,835.90 1,818.20 1,830.80 69.4M
2025-07-25 1,825.60 1,825.60 1,810.80 1,818.20 67.8M
2025-07-24 1,845.50 1,848.80 1,821.90 1,825.60 65.8M
2025-07-23 1,837.10 1,856.30 1,837.10 1,845.50 65.2M
2025-07-22 1,827.20 1,841.60 1,827.20 1,837.10 58.0M
2025-07-21 1,843.00 1,843.00 1,815.40 1,827.20 38.0M
2025-07-18 1,826.90 1,846.30 1,820.70 1,843.00 67.2M
2025-07-17 1,803.30 1,830.70 1,803.30 1,826.90 67.3M
2025-07-16 1,808.20 1,808.20 1,790.70 1,803.30 52.4M
2025-07-15 1,795.40 1,813.80 1,795.40 1,808.20 54.1M
2025-07-14 1,792.10 1,800.70 1,787.60 1,795.40 51.7M
2025-07-11 1,819.10 1,819.10 1,790.70 1,792.10 63.8M
2025-07-10 1,801.40 1,824.00 1,801.40 1,819.10 69.1M
2025-07-09 1,829.50 1,829.50 1,798.20 1,801.40 75.2M
2025-07-08 1,839.90 1,851.80 1,821.30 1,829.50 88.3M
2025-07-07 1,848.40 1,859.40 1,839.50 1,839.90 58.4M
2025-07-04 1,833.90 1,856.70 1,833.90 1,848.40 62.2M
2025-07-03 1,838.40 1,839.30 1,817.30 1,833.90 79.6M
2025-07-02 1,805.00 1,843.60 1,805.00 1,838.40 102.4M
2025-07-01 1,790.90 1,814.50 1,790.90 1,805.00 102.4M
2025-06-30 1,793.30 1,808.20 1,788.90 1,790.90 131.8M
2025-06-27 1,816.20 1,816.70 1,786.30 1,793.30 108.4M
2025-06-26 1,829.10 1,829.10 1,814.30 1,816.20 89.8M
2025-06-25 1,828.40 1,837.70 1,828.40 1,829.10 88.0M
2025-06-24 1,826.90 1,846.40 1,826.90 1,828.40 65.2M
2025-06-23 1,831.50 1,832.70 1,814.40 1,826.90 75.3M
2025-06-20 1,833.30 1,841.90 1,826.10 1,831.50 223.9M
2025-06-19 1,825.20 1,842.80 1,817.70 1,833.30 109.2M
2025-06-18 1,832.50 1,837.20 1,822.90 1,825.20 88.2M
2025-06-17 1,826.00 1,835.50 1,817.60 1,832.50 74.0M
2025-06-16 1,828.40 1,842.00 1,824.90 1,826.00 52.5M
2025-06-13 1,832.30 1,849.10 1,823.10 1,828.40 62.5M
2025-06-12 1,840.10 1,848.10 1,831.40 1,832.30 87.8M
2025-06-11 1,823.90 1,851.50 1,823.90 1,840.10 104.6M
2025-06-10 1,806.60 1,829.00 1,806.60 1,823.90 76.5M
2025-06-06 1,807.90 1,812.10 1,802.00 1,806.60 50.3M
2025-06-05 1,795.70 1,808.20 1,795.60 1,807.90 80.2M
2025-06-04 1,787.10 1,800.50 1,786.20 1,795.70 77.7M
2025-06-03 1,775.20 1,800.30 1,775.20 1,787.10 58.5M
2025-06-02 1,779.10 1,789.80 1,768.10 1,775.20 60.6M
2025-05-30 1,769.40 1,779.10 1,748.60 1,779.10 380.1M
2025-05-29 1,786.90 1,788.70 1,768.50 1,769.40 74.7M
2025-05-28 1,764.10 1,786.90 1,761.90 1,786.90 78.5M
2025-05-27 1,771.60 1,778.80 1,761.70 1,764.10 70.2M
2025-05-26 1,768.70 1,776.70 1,763.90 1,771.60 38.5M
2025-05-23 1,754.80 1,780.20 1,754.00 1,768.70 66.3M
2025-05-22 1,768.60 1,768.60 1,736.50 1,754.80 68.2M
2025-05-21 1,763.70 1,774.20 1,760.40 1,768.60 59.7M
2025-05-20 1,739.00 1,764.70 1,739.00 1,763.70 71.1M
2025-05-19 1,750.80 1,757.60 1,731.40 1,739.00 78.9M
2025-05-16 1,711.80 1,753.20 1,711.80 1,750.80 81.1M
2025-05-15 1,734.50 1,736.00 1,710.30 1,711.80 95.0M
2025-05-14 1,741.30 1,741.50 1,724.80 1,734.50 87.5M
2025-05-13 1,762.60 1,777.40 1,726.60 1,741.30 109.4M
2025-05-12 1,761.10 1,780.00 1,761.10 1,762.60 74.7M
2025-05-09 1,761.60 1,764.20 1,752.10 1,761.10 64.4M
2025-05-08 1,747.50 1,765.20 1,740.90 1,761.60 75.4M
2025-05-07 1,734.50 1,747.50 1,716.70 1,747.50 125.0M
2025-05-06 1,720.40 1,735.80 1,719.70 1,734.50 62.7M
2025-05-05 1,738.50 1,753.20 1,719.00 1,720.50 60.9M
2025-05-02 1,722.40 1,744.20 1,711.80 1,738.50 85.7M
2025-05-01 1,694.10 1,726.30 1,693.90 1,722.40 80.7M
2025-04-30 1,668.70 1,694.10 1,668.40 1,694.10 132.8M
2025-04-29 1,650.30 1,681.20 1,650.20 1,668.70 82.3M
2025-04-28 1,642.20 1,663.90 1,641.90 1,650.30 78.6M
2025-04-24 1,629.70 1,648.30 1,628.90 1,642.20 56.0M
2025-04-23 1,596.20 1,638.30 1,596.20 1,629.70 88.2M
2025-04-22 1,611.40 1,611.40 1,579.60 1,596.20 49.6M
2025-04-17 1,592.30 1,612.90 1,592.30 1,611.40 62.3M
2025-04-16 1,589.20 1,603.70 1,589.10 1,592.30 68.6M
2025-04-15 1,603.80 1,610.60 1,589.20 1,589.20 64.7M
2025-04-14 1,574.70 1,613.90 1,574.70 1,603.80 70.8M
2025-04-11 1,598.30 1,598.30 1,555.00 1,574.70 98.8M
2025-04-10 1,525.70 1,658.70 1,525.70 1,598.30 114.8M
2025-04-09 1,551.00 1,551.00 1,512.90 1,525.70 107.8M
2025-04-08 1,530.00 1,551.00 1,522.00 1,551.00 112.9M
2025-04-07 1,584.90 1,584.90 1,485.50 1,530.00 145.3M
2025-04-04 1,621.40 1,621.40 1,576.60 1,584.90 102.3M
2025-04-03 1,653.80 1,653.80 1,613.10 1,621.40 81.4M
2025-04-02 1,627.60 1,666.20 1,626.80 1,653.80 78.1M
2025-04-01 1,592.90 1,631.00 1,592.90 1,627.60 62.7M
2025-03-31 1,627.20 1,627.20 1,592.90 1,592.90 99.2M
2025-03-28 1,653.60 1,653.60 1,626.00 1,627.20 78.5M
2025-03-27 1,693.10 1,693.10 1,653.00 1,653.60 97.5M
2025-03-26 1,673.20 1,693.10 1,669.20 1,693.10 97.7M
2025-03-25 1,666.20 1,694.80 1,666.20 1,673.20 68.6M
2025-03-24 1,667.90 1,676.70 1,660.70 1,666.20 73.8M
2025-03-21 1,664.10 1,681.60 1,654.80 1,667.90 213.5M
2025-03-20 1,629.40 1,665.10 1,629.40 1,664.10 107.1M
2025-03-19 1,650.90 1,651.30 1,628.00 1,629.40 70.9M
2025-03-18 1,639.30 1,671.60 1,639.30 1,650.90 68.2M
2025-03-17 1,638.30 1,656.90 1,637.10 1,639.30 68.6M
2025-03-14 1,636.80 1,648.10 1,632.00 1,638.30 89.8M
2025-03-13 1,636.50 1,666.20 1,634.70 1,636.80 101.1M
2025-03-12 1,641.30 1,641.30 1,615.80 1,636.50 124.0M
2025-03-11 1,650.20 1,650.20 1,622.30 1,641.30 102.1M
2025-03-10 1,643.10 1,660.30 1,643.10 1,650.20 69.3M
2025-03-07 1,695.30 1,695.30 1,643.10 1,643.10 90.5M
2025-03-06 1,695.90 1,700.70 1,684.40 1,695.30 100.9M
2025-03-05 1,692.70 1,695.90 1,677.80 1,695.90 98.5M
2025-03-04 1,699.30 1,699.30 1,674.40 1,692.70 89.6M
2025-03-03 1,676.40 1,704.80 1,676.40 1,699.30 93.8M
2025-02-28 1,702.80 1,702.80 1,668.70 1,676.40 564.5M
2025-02-27 1,709.00 1,722.80 1,697.20 1,702.80 86.3M
2025-02-26 1,732.80 1,735.60 1,709.00 1,709.00 94.8M
2025-02-25 1,739.60 1,747.10 1,726.30 1,732.80 96.9M
2025-02-24 1,778.30 1,785.40 1,739.60 1,739.60 123.8M
2025-02-21 1,768.90 1,791.90 1,768.90 1,778.30 78.4M
2025-02-20 1,809.20 1,810.40 1,753.00 1,768.90 111.9M
2025-02-19 1,820.00 1,820.10 1,786.10 1,809.20 107.9M
2025-02-18 1,815.00 1,820.00 1,791.80 1,820.00 83.3M
2025-02-17 1,798.10 1,822.10 1,787.50 1,815.00 97.2M
2025-02-14 1,788.50 1,816.00 1,788.50 1,798.10 125.7M
2025-02-13 1,794.40 1,797.80 1,783.00 1,788.50 77.2M
2025-02-12 1,795.60 1,798.40 1,787.10 1,794.40 82.3M
2025-02-11 1,788.50 1,797.70 1,787.20 1,795.60 73.1M
2025-02-10 1,791.50 1,791.50 1,776.80 1,788.50 52.7M
2025-02-07 1,789.30 1,805.30 1,788.00 1,791.50 47.4M
2025-02-06 1,764.90 1,800.30 1,764.90 1,789.30 60.0M
2025-02-05 1,750.20 1,768.30 1,750.20 1,764.90 70.1M
2025-02-04 1,769.80 1,790.50 1,750.20 1,750.20 75.7M
2025-02-03 1,798.40 1,798.40 1,761.10 1,769.80 76.9M
2025-01-31 1,779.60 1,814.30 1,779.60 1,798.40 82.8M
2025-01-30 1,776.70 1,786.60 1,762.50 1,779.60 70.6M
2025-01-29 1,747.30 1,779.20 1,747.30 1,776.70 92.6M
2025-01-28 1,808.40 1,811.60 1,745.20 1,747.30 98.7M
2025-01-24 1,803.60 1,831.10 1,803.60 1,808.40 55.2M
2025-01-23 1,821.20 1,821.40 1,791.50 1,803.60 73.0M
2025-01-22 1,808.10 1,836.70 1,807.70 1,821.20 68.8M
2025-01-21 1,811.80 1,830.10 1,807.40 1,808.10 64.8M
2025-01-20 1,797.60 1,813.10 1,797.60 1,811.80 61.1M
2025-01-17 1,800.40 1,811.70 1,797.20 1,797.60 73.0M
2025-01-16 1,759.30 1,808.40 1,759.30 1,800.40 71.7M
2025-01-15 1,757.10 1,777.70 1,756.90 1,759.30 63.6M
2025-01-14 1,736.90 1,761.80 1,736.90 1,757.10 71.7M
2025-01-13 1,767.80 1,767.80 1,730.90 1,736.90 59.2M
2025-01-10 1,768.10 1,772.90 1,759.00 1,767.80 49.2M
2025-01-09 1,771.80 1,774.40 1,755.30 1,768.10 56.9M
2025-01-08 1,780.20 1,780.20 1,766.60 1,771.80 65.5M
2025-01-07 1,773.10 1,783.20 1,771.20 1,780.20 43.4M
2025-01-06 1,758.90 1,780.40 1,758.60 1,773.10 53.5M
2025-01-03 1,737.10 1,763.90 1,737.00 1,758.90 50.2M
2025-01-02 1,718.40 1,738.90 1,718.40 1,737.10 41.0M