S

AXJR
🏛️ 호주 →
5,974.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:59 5,819.50 5,819.50 5,817.00 5,817.00 9,350.0K
10:00 5,815.20 5,815.50 5,815.20 5,815.50 4,355.1K
10:01 5,815.50 5,816.50 5,815.50 5,816.50 3,574.2K
10:02 5,817.70 5,817.70 5,814.60 5,814.60 4,278.4K
10:03 5,811.20 5,811.20 5,806.50 5,806.50 1,770.1K
10:04 5,809.90 5,809.90 5,809.90 5,809.90 1,183.7K
10:05 5,810.30 5,813.80 5,810.30 5,813.80 1,176.6K
10:06 5,815.00 5,815.00 5,813.50 5,813.50 1,439.6K
10:07 5,812.90 5,812.90 5,810.30 5,810.30 869.3K
10:08 5,808.10 5,810.40 5,808.10 5,810.40 734.5K
10:09 5,813.00 5,813.00 5,811.30 5,811.30 591.7K
10:10 5,811.20 5,812.10 5,811.20 5,812.10 923.4K
10:11 5,813.40 5,813.40 5,813.10 5,813.10 843.2K
10:12 5,812.80 5,816.40 5,812.80 5,816.40 1,391.0K
10:13 5,815.20 5,815.20 5,812.50 5,812.50 514.8K
10:14 5,811.60 5,811.60 5,806.50 5,806.50 478.9K
10:15 5,809.30 5,809.30 5,809.10 5,809.10 845.6K
10:16 5,811.40 5,812.80 5,811.40 5,812.80 495.3K
10:17 5,813.90 5,813.90 5,813.00 5,813.00 1,255.1K
10:18 5,817.00 5,819.60 5,817.00 5,819.60 755.4K
10:19 5,819.80 5,819.80 5,819.00 5,819.00 711.7K
10:20 5,818.60 5,820.60 5,818.60 5,820.60 487.2K
10:21 5,823.10 5,823.10 5,822.00 5,822.00 2,179.5K
10:22 5,820.20 5,821.40 5,820.20 5,821.40 1,677.4K
10:23 5,821.50 5,822.50 5,821.50 5,822.50 484.1K
10:24 5,822.10 5,823.10 5,822.10 5,823.10 445.7K
10:25 5,823.00 5,823.00 5,822.80 5,822.80 758.8K
10:26 5,822.60 5,822.60 5,821.50 5,821.50 427.1K
10:27 5,819.90 5,820.80 5,819.90 5,820.80 473.9K
10:28 5,821.10 5,821.10 5,818.40 5,818.40 445.3K
10:29 5,821.20 5,821.20 5,821.00 5,821.00 526.4K
10:30 5,818.20 5,818.20 5,817.60 5,817.60 726.7K
10:31 5,818.20 5,818.20 5,817.80 5,817.80 591.4K
10:32 5,818.20 5,818.20 5,817.00 5,817.00 465.2K
10:33 5,817.80 5,817.80 5,816.40 5,816.40 214.1K
10:34 5,814.40 5,814.40 5,812.60 5,812.60 1,424.9K
10:35 5,810.70 5,810.80 5,810.70 5,810.80 889.6K
10:36 5,810.90 5,810.90 5,808.40 5,808.40 748.1K
10:37 5,808.10 5,809.30 5,808.10 5,809.30 537.1K
10:38 5,808.70 5,808.70 5,808.50 5,808.50 264.8K
10:39 5,810.40 5,810.70 5,810.40 5,810.70 694.8K
10:40 5,810.20 5,811.30 5,810.20 5,811.30 409.2K
10:41 5,811.60 5,811.60 5,811.50 5,811.50 288.0K
10:42 5,811.30 5,811.90 5,811.30 5,811.90 525.7K
10:43 5,812.70 5,813.10 5,812.70 5,813.10 1,639.0K
10:44 5,813.30 5,815.00 5,813.30 5,815.00 1,803.6K
10:45 5,818.20 5,818.20 5,817.10 5,817.10 1,023.3K
10:46 5,817.70 5,817.70 5,817.30 5,817.30 406.9K
10:47 5,817.00 5,817.00 5,816.50 5,816.50 798.3K
10:48 5,815.70 5,816.40 5,815.70 5,816.40 910.8K
10:49 5,816.20 5,816.30 5,816.20 5,816.30 566.4K
10:50 5,814.40 5,814.40 5,814.40 5,814.40 360.2K
10:51 5,813.70 5,813.70 5,812.80 5,812.80 1,435.1K
10:52 5,814.20 5,814.20 5,813.10 5,813.10 1,210.2K
10:53 5,813.40 5,813.40 5,812.40 5,812.40 563.8K
10:54 5,810.10 5,810.90 5,810.10 5,810.90 550.8K
10:55 5,811.00 5,811.00 5,809.40 5,809.40 310.1K
10:56 5,810.50 5,812.50 5,810.50 5,812.50 680.7K
10:57 5,812.30 5,812.50 5,812.30 5,812.50 508.2K
10:58 5,813.00 5,813.00 5,811.30 5,811.30 811.2K
10:59 5,811.40 5,811.40 5,811.20 5,811.20 279.4K
11:00 5,810.70 5,810.70 5,808.50 5,808.50 661.6K
11:01 5,809.70 5,809.70 5,807.90 5,807.90 857.4K
11:02 5,805.70 5,806.20 5,805.70 5,806.20 408.8K
11:03 5,805.50 5,805.50 5,803.80 5,803.80 1,318.9K
11:04 5,804.00 5,804.00 5,802.70 5,802.70 347.1K
11:05 5,803.50 5,803.50 5,803.20 5,803.20 302.5K
11:06 5,802.60 5,802.60 5,802.00 5,802.00 403.7K
11:07 5,804.30 5,804.30 5,803.20 5,803.20 269.6K
11:08 5,802.30 5,802.60 5,802.30 5,802.60 464.2K
11:09 5,802.60 5,802.80 5,802.60 5,802.80 299.9K
11:10 5,804.70 5,804.70 5,804.60 5,804.60 1,160.3K
11:11 5,805.80 5,806.70 5,805.80 5,806.70 368.6K
11:12 5,808.10 5,811.70 5,808.10 5,811.70 840.4K
11:13 5,812.40 5,812.80 5,812.40 5,812.80 845.6K
11:14 5,812.50 5,813.70 5,812.50 5,813.70 240.2K
11:15 5,813.50 5,814.00 5,813.50 5,814.00 295.1K
11:16 5,810.40 5,811.40 5,810.40 5,811.40 719.0K
11:17 5,811.30 5,811.30 5,810.00 5,810.00 115.9K
11:18 5,807.90 5,809.10 5,807.90 5,809.10 353.6K
11:19 5,809.90 5,809.90 5,809.20 5,809.20 753.3K
11:20 5,808.50 5,809.10 5,808.50 5,809.10 211.8K
11:21 5,809.90 5,811.20 5,809.90 5,811.20 435.1K
11:22 5,810.60 5,810.60 5,810.00 5,810.00 346.7K
11:23 5,809.60 5,809.60 5,807.80 5,807.80 255.9K
11:24 5,807.60 5,807.60 5,807.40 5,807.40 389.8K
11:25 5,807.40 5,807.40 5,805.00 5,805.00 821.1K
11:26 5,805.50 5,805.80 5,805.50 5,805.80 337.7K
11:27 5,805.80 5,806.10 5,805.80 5,806.10 172.7K
11:28 5,805.60 5,806.20 5,805.60 5,806.20 170.6K
11:29 5,806.70 5,806.70 5,805.70 5,805.70 330.4K
11:30 5,804.50 5,804.50 5,804.20 5,804.20 423.2K
11:31 5,803.30 5,803.30 5,802.30 5,802.30 259.0K
11:32 5,802.60 5,802.60 5,802.10 5,802.10 330.1K
11:33 5,801.70 5,801.70 5,801.20 5,801.20 393.5K
11:34 5,797.80 5,797.80 5,793.80 5,793.80 1,361.1K
11:35 5,793.30 5,793.30 5,791.60 5,791.60 802.2K
11:36 5,794.80 5,795.30 5,794.80 5,795.30 279.4K
11:37 5,795.90 5,796.30 5,795.90 5,796.30 270.3K
11:38 5,797.00 5,797.00 5,796.60 5,796.60 894.9K
11:39 5,800.20 5,800.20 5,798.40 5,798.40 1,479.2K
11:40 5,799.30 5,799.70 5,799.30 5,799.70 488.5K
11:41 5,800.50 5,800.50 5,799.00 5,799.00 1,891.2K
11:42 5,797.90 5,798.50 5,797.90 5,798.50 894.3K
11:43 5,801.70 5,801.70 5,801.70 5,801.70 647.4K
11:44 5,801.90 5,801.90 5,801.30 5,801.30 416.6K
11:45 5,800.60 5,800.60 5,798.60 5,798.60 309.3K
11:46 5,799.40 5,799.90 5,799.40 5,799.90 418.1K
11:47 5,800.80 5,800.80 5,800.00 5,800.00 436.9K
11:48 5,802.40 5,803.30 5,802.40 5,803.30 1,268.9K
11:49 5,805.20 5,807.80 5,805.20 5,807.80 3,212.7K
11:50 5,807.80 5,807.80 5,805.40 5,805.40 332.4K
11:51 5,805.50 5,805.50 5,804.80 5,804.80 353.3K
11:52 5,805.40 5,805.40 5,804.10 5,804.10 646.1K
11:53 5,803.90 5,803.90 5,803.20 5,803.20 536.7K
11:54 5,801.90 5,801.90 5,799.10 5,799.10 749.6K
11:55 5,798.40 5,798.40 5,797.70 5,797.70 428.6K
11:56 5,795.10 5,796.00 5,795.10 5,796.00 662.4K
11:57 5,796.00 5,797.00 5,796.00 5,797.00 728.8K
11:58 5,797.80 5,797.80 5,797.60 5,797.60 777.2K
11:59 5,798.70 5,798.70 5,797.60 5,797.60 235.4K
12:00 5,798.00 5,798.00 5,794.80 5,794.80 0.0K
12:01 5,795.50 5,795.50 5,795.10 5,795.10 867.2K
12:02 5,794.50 5,794.50 5,793.40 5,793.40 57.4K
12:03 5,795.50 5,795.50 5,794.50 5,794.50 79.4K
12:04 5,794.10 5,794.90 5,794.10 5,794.90 217.6K
12:05 5,797.10 5,797.60 5,797.10 5,797.60 70.5K
12:06 5,797.00 5,797.00 5,796.90 5,796.90 586.2K
12:07 5,796.30 5,796.30 5,796.30 5,796.30 122.8K
12:08 5,796.80 5,797.90 5,796.80 5,797.90 352.7K
12:09 5,798.20 5,798.80 5,798.20 5,798.80 400.2K
12:10 5,798.50 5,798.50 5,798.50 5,798.50 620.6K
12:11 5,801.70 5,803.80 5,801.70 5,803.80 427.0K
12:12 5,803.90 5,803.90 5,803.30 5,803.30 121.3K
12:13 5,803.30 5,803.60 5,803.30 5,803.60 347.2K
12:14 5,805.00 5,805.00 5,805.00 5,805.00 280.5K
12:15 5,804.00 5,804.60 5,804.00 5,804.60 613.7K
12:16 5,804.70 5,804.90 5,804.70 5,804.90 184.1K
12:17 5,804.40 5,804.40 5,803.50 5,803.50 421.0K
12:18 5,802.80 5,802.80 5,802.40 5,802.40 749.7K
12:19 5,802.50 5,802.50 5,801.50 5,801.50 501.2K
12:20 5,801.20 5,801.20 5,800.60 5,800.60 321.0K
12:21 5,799.50 5,799.50 5,798.50 5,798.50 647.0K
12:22 5,798.40 5,798.40 5,798.40 5,798.40 512.0K
12:23 5,798.00 5,798.00 5,798.00 5,798.00 448.4K
12:24 5,798.20 5,800.20 5,798.20 5,800.20 324.5K
12:25 5,799.10 5,799.10 5,798.10 5,798.10 351.1K
12:26 5,797.50 5,798.90 5,797.50 5,798.90 729.3K
12:27 5,798.80 5,798.80 5,798.30 5,798.30 550.4K
12:28 5,799.40 5,799.40 5,799.30 5,799.30 217.3K
12:29 5,799.10 5,799.90 5,799.10 5,799.90 908.1K
12:30 5,799.60 5,800.00 5,799.60 5,800.00 231.0K
12:31 5,798.90 5,799.90 5,798.90 5,799.90 326.3K
12:32 5,799.60 5,799.60 5,799.30 5,799.30 498.1K
12:33 5,801.00 5,801.00 5,800.80 5,800.80 216.4K
12:34 5,800.60 5,800.60 5,799.50 5,799.50 176.3K
12:35 5,798.00 5,798.40 5,798.00 5,798.40 484.8K
12:36 5,798.50 5,798.50 5,797.60 5,797.60 374.4K
12:37 5,798.00 5,798.00 5,798.00 5,798.00 228.4K
12:38 5,797.30 5,797.90 5,797.30 5,797.90 245.5K
12:39 5,797.90 5,798.80 5,797.90 5,798.80 1,062.6K
12:40 5,798.90 5,798.90 5,798.80 5,798.80 731.3K
12:41 5,798.30 5,798.40 5,798.30 5,798.40 910.2K
12:42 5,799.00 5,799.50 5,799.00 5,799.50 375.9K
12:43 5,800.30 5,800.30 5,800.30 5,800.30 1,816.8K
12:44 5,801.50 5,801.90 5,801.50 5,801.90 203.3K
12:45 5,802.00 5,802.00 5,800.70 5,800.70 327.8K
12:46 5,800.20 5,800.20 5,798.60 5,798.60 767.7K
12:47 5,799.00 5,799.20 5,799.00 5,799.20 1,408.7K
12:48 5,799.00 5,799.00 5,798.00 5,798.00 538.1K
12:49 5,798.30 5,798.30 5,797.70 5,797.70 375.8K
12:50 5,796.90 5,796.90 5,795.70 5,795.70 307.8K
12:51 5,797.30 5,797.30 5,797.00 5,797.00 170.8K
12:52 5,796.90 5,796.90 5,796.50 5,796.50 453.2K
12:53 5,796.30 5,796.30 5,796.00 5,796.00 473.5K
12:54 5,795.10 5,797.00 5,795.10 5,797.00 324.7K
12:55 5,795.90 5,795.90 5,794.80 5,794.80 538.6K
12:56 5,795.00 5,795.40 5,795.00 5,795.40 616.9K
12:57 5,794.00 5,794.10 5,794.00 5,794.10 376.0K
12:58 5,793.70 5,794.30 5,793.70 5,794.30 590.8K
12:59 5,795.40 5,796.70 5,795.40 5,796.70 415.0K
13:00 5,796.80 5,796.80 5,795.60 5,795.60 916.4K
13:01 5,796.80 5,798.30 5,796.80 5,798.30 499.9K
13:02 5,799.30 5,800.80 5,799.30 5,800.80 646.4K
13:03 5,800.90 5,801.40 5,800.90 5,801.40 574.3K
13:04 5,802.30 5,806.00 5,802.30 5,806.00 597.1K
13:05 5,806.20 5,808.10 5,806.20 5,808.10 427.5K
13:06 5,809.50 5,809.50 5,807.70 5,807.70 228.6K
13:07 5,808.70 5,808.70 5,807.90 5,807.90 317.7K
13:08 5,808.10 5,808.10 5,807.50 5,807.50 161.9K
13:09 5,807.10 5,807.10 5,806.90 5,806.90 303.3K
13:10 5,806.00 5,808.00 5,806.00 5,808.00 131.0K
13:11 5,807.70 5,807.70 5,806.40 5,806.40 427.8K
13:12 5,805.40 5,805.40 5,805.00 5,805.00 319.2K
13:13 5,804.10 5,804.10 5,803.60 5,803.60 374.5K
13:14 5,802.50 5,804.40 5,802.50 5,804.40 1,030.2K
13:15 5,803.80 5,803.80 5,803.60 5,803.60 220.3K
13:16 5,803.00 5,803.00 5,802.80 5,802.80 196.7K
13:17 5,801.80 5,801.80 5,801.80 5,801.80 512.5K
13:18 5,801.70 5,801.70 5,801.50 5,801.50 450.4K
13:19 5,802.70 5,804.30 5,802.70 5,804.30 540.9K
13:20 5,804.90 5,806.10 5,804.90 5,806.10 512.1K
13:21 5,806.20 5,806.80 5,806.20 5,806.80 420.9K
13:22 5,806.10 5,806.10 5,805.80 5,805.80 361.0K
13:23 5,805.10 5,805.10 5,805.10 5,805.10 177.4K
13:24 5,805.40 5,807.50 5,805.40 5,807.50 247.3K
13:25 5,807.10 5,807.30 5,807.10 5,807.30 280.7K
13:26 5,806.90 5,807.30 5,806.90 5,807.30 162.9K
13:27 5,806.20 5,807.00 5,806.20 5,807.00 229.1K
13:28 5,807.60 5,808.70 5,807.60 5,808.70 294.1K
13:29 5,808.40 5,808.40 5,808.00 5,808.00 252.6K
13:30 5,807.40 5,807.40 5,807.20 5,807.20 194.3K
13:31 5,806.70 5,807.80 5,806.70 5,807.80 208.7K
13:32 5,806.90 5,806.90 5,806.90 5,806.90 202.5K
13:33 5,807.40 5,807.40 5,806.90 5,806.90 226.0K
13:34 5,806.60 5,808.10 5,806.60 5,808.10 623.1K
13:35 5,807.70 5,807.70 5,807.00 5,807.00 257.2K
13:36 5,807.60 5,808.70 5,807.60 5,808.70 498.0K
13:37 5,808.80 5,808.80 5,808.10 5,808.10 175.2K
13:38 5,808.00 5,808.00 5,806.90 5,806.90 365.9K
13:39 5,807.30 5,808.40 5,807.30 5,808.40 468.8K
13:40 5,809.20 5,809.60 5,809.20 5,809.60 256.0K
13:41 5,809.50 5,809.50 5,809.00 5,809.00 282.3K
13:42 5,809.10 5,809.50 5,809.10 5,809.50 306.9K
13:43 5,809.20 5,809.20 5,809.00 5,809.00 548.4K
13:44 5,809.20 5,809.20 5,808.20 5,808.20 495.1K
13:45 5,808.60 5,808.60 5,805.60 5,805.60 956.6K
13:46 5,806.40 5,806.60 5,806.40 5,806.60 606.2K
13:47 5,805.70 5,805.70 5,805.40 5,805.40 355.5K
13:48 5,804.60 5,804.60 5,803.70 5,803.70 1,214.8K
13:49 5,803.60 5,804.20 5,803.60 5,804.20 1,317.8K
13:50 5,804.30 5,804.40 5,804.30 5,804.40 291.0K
13:51 5,804.20 5,804.30 5,804.20 5,804.30 345.4K
13:52 5,803.90 5,805.10 5,803.90 5,805.10 504.1K
13:53 5,804.20 5,804.30 5,804.20 5,804.30 343.7K
13:54 5,803.60 5,803.60 5,803.50 5,803.50 207.0K
13:55 5,802.00 5,802.00 5,801.70 5,801.70 390.8K
13:56 5,801.70 5,801.70 5,801.60 5,801.60 395.6K
13:57 5,801.60 5,801.60 5,801.40 5,801.40 232.4K
13:58 5,802.30 5,802.50 5,802.30 5,802.50 175.0K
13:59 5,801.90 5,801.90 5,801.70 5,801.70 389.0K
14:00 5,801.80 5,802.10 5,801.80 5,802.10 352.4K
14:01 5,801.50 5,801.50 5,801.00 5,801.00 252.3K
14:02 5,800.80 5,801.10 5,800.80 5,801.10 479.6K
14:03 5,802.40 5,805.70 5,802.40 5,805.70 2,003.9K
14:04 5,807.40 5,807.40 5,807.20 5,807.20 653.4K
14:05 5,807.60 5,807.70 5,807.60 5,807.70 650.1K
14:06 5,807.70 5,807.70 5,807.00 5,807.00 412.3K
14:07 5,807.40 5,807.40 5,806.80 5,806.80 533.7K
14:08 5,806.90 5,809.50 5,806.90 5,809.50 635.3K
14:09 5,810.30 5,810.50 5,810.30 5,810.50 2,582.2K
14:10 5,809.70 5,809.70 5,809.50 5,809.50 967.7K
14:11 5,810.20 5,810.40 5,810.20 5,810.40 435.3K
14:12 5,809.00 5,809.00 5,809.00 5,809.00 442.2K
14:13 5,808.20 5,808.30 5,808.20 5,808.30 769.1K
14:14 5,808.40 5,809.90 5,808.40 5,809.90 564.4K
14:15 5,809.90 5,810.10 5,809.90 5,810.10 1,190.8K
14:16 5,809.40 5,810.00 5,809.40 5,810.00 3,011.8K
14:17 5,812.00 5,812.00 5,811.90 5,811.90 303.3K
14:18 5,812.00 5,812.00 5,811.20 5,811.20 514.5K
14:19 5,811.10 5,811.10 5,810.90 5,810.90 315.3K
14:20 5,809.20 5,809.80 5,809.20 5,809.80 180.2K
14:21 5,809.80 5,810.80 5,809.80 5,810.80 615.8K
14:22 5,810.90 5,811.50 5,810.90 5,811.50 245.4K
14:23 5,810.90 5,810.90 5,810.20 5,810.20 754.4K
14:24 5,810.30 5,810.30 5,809.70 5,809.70 249.7K
14:25 5,810.60 5,812.50 5,810.60 5,812.50 659.6K
14:26 5,813.60 5,813.60 5,812.90 5,812.90 229.5K
14:27 5,814.00 5,814.30 5,814.00 5,814.30 310.8K
14:28 5,815.20 5,815.40 5,815.20 5,815.40 307.9K
14:29 5,816.70 5,816.70 5,815.50 5,815.50 233.2K
14:30 5,815.10 5,815.10 5,812.10 5,812.10 597.0K
14:31 5,812.00 5,813.00 5,812.00 5,813.00 1,400.0K
14:32 5,816.40 5,818.60 5,816.40 5,818.60 737.8K
14:33 5,817.10 5,817.10 5,816.10 5,816.10 602.9K
14:34 5,816.50 5,816.60 5,816.50 5,816.60 218.0K
14:35 5,819.10 5,819.10 5,818.80 5,818.80 473.2K
14:36 5,818.80 5,819.20 5,818.80 5,819.20 370.1K
14:37 5,818.90 5,818.90 5,818.40 5,818.40 413.6K
14:38 5,818.70 5,818.70 5,817.80 5,817.80 364.7K
14:39 5,819.10 5,819.10 5,818.70 5,818.70 296.6K
14:40 5,819.30 5,819.30 5,819.00 5,819.00 672.9K
14:41 5,818.90 5,818.90 5,818.70 5,818.70 299.8K
14:42 5,818.40 5,818.40 5,817.70 5,817.70 173.5K
14:43 5,817.80 5,817.80 5,817.60 5,817.60 396.6K
14:44 5,817.90 5,818.20 5,817.90 5,818.20 160.5K
14:45 5,817.60 5,817.60 5,817.10 5,817.10 199.9K
14:46 5,816.60 5,816.60 5,815.80 5,815.80 230.7K
14:47 5,816.90 5,816.90 5,816.50 5,816.50 296.4K
14:48 5,817.10 5,817.10 5,816.50 5,816.50 320.9K
14:49 5,817.20 5,817.20 5,816.10 5,816.10 855.1K
14:50 5,816.60 5,817.80 5,816.60 5,817.80 563.9K
14:51 5,817.60 5,817.60 5,817.30 5,817.30 296.9K
14:52 5,816.70 5,816.70 5,816.40 5,816.40 261.5K
14:53 5,816.50 5,817.60 5,816.50 5,817.60 754.1K
14:54 5,817.40 5,817.40 5,816.80 5,816.80 902.7K
14:55 5,816.80 5,816.80 5,816.80 5,816.80 242.0K
14:56 5,816.70 5,817.50 5,816.70 5,817.50 352.0K
14:57 5,818.00 5,818.60 5,818.00 5,818.60 384.7K
14:58 5,817.70 5,818.20 5,817.70 5,818.20 427.1K
14:59 5,819.00 5,819.00 5,818.80 5,818.80 715.8K
15:00 5,818.70 5,820.10 5,818.70 5,820.10 283.1K
15:01 5,820.50 5,821.00 5,820.50 5,821.00 1,980.9K
15:02 5,820.50 5,821.00 5,820.50 5,821.00 910.7K
15:03 5,820.00 5,820.70 5,820.00 5,820.70 470.0K
15:04 5,821.00 5,821.40 5,821.00 5,821.40 602.8K
15:05 5,821.10 5,821.80 5,821.10 5,821.80 363.2K
15:06 5,822.40 5,822.40 5,822.40 5,822.40 386.0K
15:07 5,821.90 5,821.90 5,821.30 5,821.30 336.7K
15:08 5,821.40 5,821.40 5,820.60 5,820.60 1,120.5K
15:09 5,819.60 5,819.60 5,819.40 5,819.40 362.7K
15:10 5,819.20 5,820.60 5,819.20 5,820.60 506.2K
15:11 5,820.60 5,821.00 5,820.60 5,821.00 600.7K
15:12 5,820.30 5,821.10 5,820.30 5,821.10 1,207.2K
15:13 5,822.70 5,822.90 5,822.70 5,822.90 372.6K
15:14 5,822.20 5,822.20 5,821.50 5,821.50 593.9K
15:15 5,821.10 5,821.40 5,821.10 5,821.40 311.8K
15:16 5,820.10 5,820.10 5,819.70 5,819.70 1,759.1K
15:17 5,820.60 5,820.60 5,819.80 5,819.80 587.7K
15:18 5,818.00 5,819.00 5,818.00 5,819.00 602.4K
15:19 5,818.20 5,819.80 5,818.20 5,819.80 2,729.1K
15:20 5,819.80 5,820.00 5,819.80 5,820.00 644.9K
15:21 5,819.90 5,819.90 5,818.10 5,818.10 786.2K
15:22 5,819.00 5,819.00 5,818.90 5,818.90 750.1K
15:23 5,820.10 5,820.10 5,819.70 5,819.70 485.9K
15:24 5,819.80 5,820.20 5,819.80 5,820.20 879.6K
15:25 5,821.00 5,821.00 5,821.00 5,821.00 1,066.9K
15:26 5,822.20 5,822.20 5,821.10 5,821.10 606.2K
15:27 5,821.10 5,821.30 5,821.10 5,821.30 1,295.1K
15:28 5,820.40 5,820.40 5,820.30 5,820.30 444.4K
15:29 5,820.40 5,821.20 5,820.40 5,821.20 861.2K
15:30 5,821.30 5,821.30 5,820.80 5,820.80 323.5K
15:31 5,819.30 5,819.30 5,819.10 5,819.10 612.8K
15:32 5,818.30 5,819.00 5,818.30 5,819.00 606.6K
15:33 5,819.40 5,819.60 5,819.40 5,819.60 1,029.2K
15:34 5,819.90 5,821.00 5,819.90 5,821.00 692.4K
15:35 5,820.90 5,822.80 5,820.90 5,822.80 918.4K
15:36 5,822.30 5,823.20 5,822.30 5,823.20 305.2K
15:37 5,823.20 5,823.40 5,823.20 5,823.40 494.5K
15:38 5,823.00 5,823.00 5,823.00 5,823.00 455.3K
15:39 5,823.20 5,823.70 5,823.20 5,823.70 744.8K
15:40 5,823.60 5,824.60 5,823.60 5,824.60 790.8K
15:41 5,825.50 5,826.20 5,825.50 5,826.20 534.5K
15:42 5,826.20 5,826.60 5,826.20 5,826.60 600.0K
15:43 5,826.40 5,826.40 5,825.40 5,825.40 422.5K
15:44 5,826.10 5,826.50 5,826.10 5,826.50 733.3K
15:45 5,826.50 5,826.70 5,826.50 5,826.70 690.4K
15:46 5,827.10 5,827.10 5,826.40 5,826.40 535.1K
15:47 5,827.70 5,827.90 5,827.70 5,827.90 847.9K
15:48 5,827.90 5,827.90 5,827.70 5,827.70 478.2K
15:49 5,828.50 5,830.00 5,828.50 5,830.00 1,162.9K
15:50 5,828.80 5,828.90 5,828.80 5,828.90 1,024.2K
15:51 5,828.40 5,828.40 5,827.80 5,827.80 988.6K
15:52 5,828.30 5,828.90 5,828.30 5,828.90 719.3K
15:53 5,828.60 5,828.60 5,827.10 5,827.10 1,312.1K
15:54 5,827.70 5,828.20 5,827.70 5,828.20 621.9K
15:55 5,825.50 5,826.90 5,825.50 5,826.90 936.0K
15:56 5,826.60 5,827.40 5,826.60 5,827.40 1,242.4K
15:57 5,827.10 5,827.20 5,827.10 5,827.20 1,419.7K
15:58 5,825.80 5,826.10 5,825.80 5,826.10 2,981.2K
15:59 5,827.60 5,829.20 5,827.60 5,829.20 1,966.1K
16:00 5,828.50 5,828.50 5,828.10 5,828.10 465.4K
16:01 5,828.10 5,828.10 5,828.10 5,828.10 0.0K
16:02 5,828.10 5,828.10 5,828.10 5,828.10 0.0K
16:03 5,828.10 5,828.10 5,828.10 5,828.10 0.0K
16:04 5,828.10 5,828.10 5,825.40 5,825.40 88,783.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 5,929.30 5,987.30 5,929.30 5,974.90 493.5M
2025-09-25 5,825.40 5,942.90 5,825.40 5,929.30 381.5M
2025-09-24 5,819.50 5,830.00 5,791.60 5,825.40 327.3M
2025-09-23 5,774.30 5,866.20 5,774.30 5,819.50 405.3M
2025-09-22 5,651.90 5,781.10 5,651.90 5,774.30 340.3M
2025-09-19 5,665.60 5,706.00 5,633.50 5,651.90 1,346.7M
2025-09-18 5,747.40 5,747.40 5,655.90 5,665.60 411.0M
2025-09-17 5,790.40 5,790.40 5,727.10 5,747.40 328.9M
2025-09-16 5,744.10 5,820.80 5,744.10 5,790.40 313.8M
2025-09-15 5,766.20 5,766.20 5,707.70 5,744.10 294.4M
2025-09-12 5,718.80 5,774.50 5,718.80 5,766.20 326.8M
2025-09-11 5,686.50 5,731.70 5,686.50 5,718.80 363.5M
2025-09-10 5,772.00 5,772.00 5,664.00 5,686.50 441.3M
2025-09-09 5,794.20 5,795.60 5,741.80 5,772.00 321.7M
2025-09-08 5,817.40 5,831.90 5,788.00 5,794.20 267.5M
2025-09-05 5,810.60 5,817.40 5,769.30 5,817.40 268.9M
2025-09-04 5,805.20 5,824.40 5,784.10 5,810.60 312.5M
2025-09-03 5,868.20 5,892.50 5,803.90 5,805.20 341.2M
2025-09-02 5,870.50 5,890.20 5,853.00 5,868.20 241.9M
2025-09-01 5,858.90 5,870.50 5,822.70 5,870.50 278.9M
2025-08-29 5,834.90 5,876.50 5,819.20 5,858.90 394.7M
2025-08-28 5,893.00 5,893.00 5,817.00 5,834.90 293.4M
2025-08-27 5,813.80 5,893.00 5,813.80 5,893.00 405.5M
2025-08-26 5,854.00 5,854.00 5,795.00 5,813.80 405.7M
2025-08-25 5,710.30 5,872.00 5,710.30 5,854.00 327.5M
2025-08-22 5,742.10 5,795.50 5,710.30 5,710.30 330.2M
2025-08-21 5,668.40 5,746.50 5,668.40 5,742.10 349.4M
2025-08-20 5,732.10 5,732.10 5,622.60 5,668.40 330.9M
2025-08-19 5,727.20 5,738.60 5,693.00 5,732.10 262.0M
2025-08-18 5,768.90 5,768.90 5,703.30 5,727.20 220.5M
2025-08-15 5,692.60 5,768.90 5,692.60 5,768.90 248.0M
2025-08-14 5,732.10 5,753.80 5,677.20 5,692.60 308.7M
2025-08-13 5,697.40 5,749.90 5,697.40 5,732.10 295.3M
2025-08-12 5,670.70 5,702.00 5,644.20 5,697.40 334.6M
2025-08-11 5,591.20 5,670.80 5,591.20 5,670.70 367.7M
2025-08-08 5,523.00 5,598.70 5,523.00 5,591.20 338.6M
2025-08-07 5,510.50 5,535.40 5,495.90 5,523.00 281.0M
2025-08-06 5,447.50 5,529.70 5,447.50 5,510.50 281.8M
2025-08-05 5,391.30 5,471.80 5,391.30 5,447.50 296.0M
2025-08-04 5,339.60 5,401.40 5,339.60 5,391.30 261.3M
2025-08-01 5,344.00 5,371.30 5,322.70 5,339.60 289.2M
2025-07-31 5,467.80 5,467.80 5,333.70 5,344.00 379.7M
2025-07-30 5,480.90 5,500.50 5,467.80 5,467.80 354.5M
2025-07-29 5,476.90 5,485.20 5,438.60 5,481.30 348.0M
2025-07-28 5,547.40 5,547.40 5,473.10 5,476.90 428.9M
2025-07-25 5,610.30 5,610.30 5,528.80 5,546.80 301.4M
2025-07-24 5,622.70 5,647.80 5,595.80 5,610.30 419.8M
2025-07-23 5,569.30 5,677.70 5,569.30 5,622.70 405.3M
2025-07-22 5,442.20 5,569.30 5,442.20 5,569.30 365.0M
2025-07-21 5,407.70 5,457.40 5,376.30 5,442.20 261.5M
2025-07-18 5,308.00 5,416.90 5,308.00 5,407.70 348.0M
2025-07-17 5,304.30 5,322.60 5,299.00 5,308.00 379.9M
2025-07-16 5,348.50 5,348.50 5,275.60 5,304.30 248.3M
2025-07-15 5,355.30 5,365.50 5,320.70 5,348.50 255.0M
2025-07-14 5,312.60 5,377.30 5,312.60 5,355.30 276.1M
2025-07-11 5,229.60 5,336.00 5,229.60 5,312.60 286.9M
2025-07-10 5,172.60 5,237.60 5,172.60 5,229.60 232.1M
2025-07-09 5,237.10 5,237.10 5,172.60 5,172.60 297.6M
2025-07-08 5,237.10 5,243.30 5,159.60 5,237.10 284.6M
2025-07-07 5,285.60 5,285.60 5,231.80 5,237.10 248.0M
2025-07-04 5,333.30 5,333.30 5,270.40 5,285.60 201.6M
2025-07-03 5,187.20 5,333.30 5,187.20 5,333.30 384.7M
2025-07-02 5,111.20 5,198.30 5,111.20 5,187.20 271.9M
2025-07-01 5,115.20 5,129.00 5,097.90 5,111.20 245.3M
2025-06-30 5,165.00 5,165.00 5,079.30 5,115.20 328.0M
2025-06-27 5,064.10 5,197.40 5,064.10 5,165.00 420.2M
2025-06-26 5,060.10 5,076.80 5,047.60 5,064.10 304.3M
2025-06-25 5,127.60 5,127.60 5,041.00 5,060.10 286.1M
2025-06-24 5,086.20 5,127.60 5,082.00 5,127.60 339.2M
2025-06-23 5,145.50 5,148.90 5,080.30 5,086.20 283.6M
2025-06-20 5,151.90 5,158.20 5,121.50 5,145.50 772.4M
2025-06-19 5,236.40 5,236.40 5,143.70 5,151.90 319.0M
2025-06-18 5,296.50 5,296.50 5,219.50 5,236.40 336.0M
2025-06-17 5,288.40 5,321.00 5,279.90 5,296.50 334.9M
2025-06-16 5,279.80 5,381.00 5,265.60 5,288.40 445.1M
2025-06-13 5,246.10 5,298.50 5,223.90 5,279.30 401.8M
2025-06-12 5,287.70 5,304.40 5,246.10 5,246.10 497.2M
2025-06-11 5,252.50 5,316.70 5,252.50 5,287.70 306.6M
2025-06-10 5,242.70 5,268.50 5,233.80 5,252.50 361.3M
2025-06-06 5,242.70 5,271.10 5,226.70 5,242.70 271.3M
2025-06-05 5,223.50 5,259.40 5,219.00 5,242.70 317.3M
2025-06-04 5,177.20 5,241.10 5,177.20 5,223.50 316.2M
2025-06-03 5,160.70 5,248.90 5,160.70 5,177.20 334.4M
2025-06-02 5,217.90 5,229.80 5,158.10 5,160.70 261.2M
2025-05-30 5,218.00 5,220.10 5,188.60 5,217.90 625.2M
2025-05-29 5,223.80 5,238.40 5,196.00 5,218.00 269.6M
2025-05-28 5,221.10 5,254.40 5,213.30 5,223.80 238.6M
2025-05-27 5,227.00 5,253.80 5,196.80 5,221.10 224.3M
2025-05-26 5,202.30 5,236.60 5,202.30 5,227.00 227.8M
2025-05-23 5,226.80 5,226.80 5,197.40 5,202.30 208.3M
2025-05-22 5,207.40 5,231.30 5,187.30 5,226.80 249.6M
2025-05-21 5,153.30 5,233.40 5,153.30 5,207.40 286.0M
2025-05-20 5,161.50 5,196.40 5,138.60 5,153.30 263.7M
2025-05-19 5,250.60 5,250.60 5,156.00 5,161.50 281.6M
2025-05-16 5,191.90 5,279.00 5,191.90 5,250.60 367.2M
2025-05-15 5,241.70 5,241.70 5,180.00 5,191.90 331.2M
2025-05-14 5,201.40 5,241.70 5,189.80 5,241.70 304.6M
2025-05-13 5,148.10 5,221.60 5,148.10 5,201.40 435.4M
2025-05-12 5,090.70 5,164.20 5,090.70 5,148.10 288.9M
2025-05-09 5,114.00 5,114.00 5,069.80 5,090.70 295.0M
2025-05-08 5,099.80 5,137.90 5,071.70 5,114.00 314.6M
2025-05-07 5,060.80 5,144.90 5,060.80 5,099.80 369.8M
2025-05-06 5,026.20 5,079.00 5,017.60 5,060.80 253.1M
2025-05-05 5,075.20 5,075.20 5,022.90 5,026.20 257.0M
2025-05-02 5,021.90 5,088.70 4,980.40 5,075.20 272.6M
2025-05-01 5,072.10 5,072.10 4,989.90 5,021.90 269.9M
2025-04-30 5,094.10 5,099.30 5,039.80 5,072.10 345.4M
2025-04-29 5,008.80 5,101.70 5,008.80 5,094.10 315.4M
2025-04-28 5,026.20 5,034.50 4,987.10 5,008.80 340.8M
2025-04-24 4,985.10 5,051.00 4,985.10 5,026.20 325.2M
2025-04-23 4,962.50 5,031.00 4,962.50 4,985.10 577.5M
2025-04-22 4,961.70 4,991.60 4,931.50 4,962.50 328.1M
2025-04-17 4,871.00 4,968.80 4,870.70 4,961.70 335.4M
2025-04-16 4,919.00 4,919.00 4,865.70 4,871.00 336.0M
2025-04-15 4,900.70 4,936.70 4,899.90 4,919.00 342.7M
2025-04-14 4,804.20 4,918.90 4,804.20 4,900.70 301.3M
2025-04-11 4,817.70 4,817.70 4,716.40 4,804.20 364.0M
2025-04-10 4,542.30 4,891.90 4,542.30 4,817.70 426.2M
2025-04-09 4,714.20 4,714.20 4,512.50 4,542.30 424.7M
2025-04-08 4,580.90 4,726.90 4,580.90 4,714.20 428.5M
2025-04-07 4,839.50 4,839.50 4,421.60 4,580.90 669.2M
2025-04-04 4,948.40 4,948.40 4,797.40 4,839.50 435.6M
2025-04-03 5,068.70 5,068.70 4,945.20 4,948.40 387.1M
2025-04-02 5,152.20 5,152.20 5,057.70 5,068.70 286.3M
2025-04-01 5,090.30 5,171.60 5,090.30 5,152.20 278.4M
2025-03-31 5,271.30 5,271.30 5,090.30 5,090.30 328.7M
2025-03-28 5,243.00 5,307.80 5,235.40 5,271.30 253.4M
2025-03-27 5,223.10 5,255.10 5,211.10 5,243.00 296.5M
2025-03-26 5,187.20 5,277.10 5,187.20 5,223.10 307.6M
2025-03-25 5,203.80 5,221.30 5,186.40 5,187.20 266.4M
2025-03-24 5,212.70 5,214.40 5,158.60 5,203.80 271.2M
2025-03-21 5,211.40 5,237.70 5,181.20 5,212.70 754.0M
2025-03-20 5,222.00 5,230.00 5,200.20 5,211.40 380.8M
2025-03-19 5,243.40 5,260.90 5,206.90 5,222.00 347.1M
2025-03-18 5,226.60 5,253.10 5,216.30 5,243.40 326.0M
2025-03-17 5,121.60 5,229.70 5,121.60 5,226.60 302.0M
2025-03-14 5,053.50 5,148.30 5,053.50 5,120.00 330.2M
2025-03-13 5,073.10 5,078.80 5,045.90 5,053.50 365.4M
2025-03-12 5,124.70 5,124.70 5,047.20 5,073.10 396.6M
2025-03-11 5,139.40 5,153.50 5,049.60 5,124.70 615.0M
2025-03-10 5,089.50 5,147.50 5,078.10 5,139.40 241.3M
2025-03-07 5,149.70 5,167.50 5,087.20 5,089.50 272.9M
2025-03-06 5,168.40 5,288.20 5,121.10 5,149.70 285.6M
2025-03-05 5,183.40 5,202.40 5,156.30 5,168.40 288.5M
2025-03-04 5,245.90 5,245.90 5,141.60 5,183.40 271.8M
2025-03-03 5,153.50 5,251.90 5,148.80 5,245.90 245.4M
2025-02-28 5,274.80 5,274.80 5,142.10 5,153.50 435.1M
2025-02-27 5,222.40 5,297.10 5,222.40 5,274.80 253.7M
2025-02-26 5,299.30 5,299.30 5,200.00 5,222.40 254.3M
2025-02-25 5,335.50 5,335.50 5,278.50 5,299.30 267.9M
2025-02-24 5,409.80 5,409.80 5,302.90 5,335.50 248.1M
2025-02-21 5,329.00 5,424.70 5,329.00 5,409.80 246.5M
2025-02-20 5,376.40 5,376.40 5,270.90 5,329.00 301.6M
2025-02-19 5,404.00 5,435.40 5,371.70 5,376.40 248.2M
2025-02-18 5,427.70 5,446.60 5,386.40 5,404.00 192.9M
2025-02-17 5,455.50 5,455.50 5,403.40 5,427.70 190.6M
2025-02-14 5,453.00 5,530.50 5,453.00 5,455.50 232.1M
2025-02-13 5,377.10 5,469.80 5,377.10 5,453.00 230.2M
2025-02-12 5,383.10 5,385.40 5,356.50 5,377.10 244.9M
2025-02-11 5,377.60 5,417.60 5,372.10 5,383.10 326.1M
2025-02-10 5,411.50 5,423.90 5,368.50 5,377.60 183.8M
2025-02-07 5,412.80 5,431.90 5,403.40 5,411.50 216.7M
2025-02-06 5,379.70 5,414.50 5,361.20 5,412.80 253.0M
2025-02-05 5,292.80 5,419.00 5,292.80 5,379.70 272.9M
2025-02-04 5,256.80 5,308.90 5,256.80 5,292.80 227.4M
2025-02-03 5,339.80 5,339.80 5,209.10 5,256.80 243.0M
2025-01-31 5,291.00 5,368.40 5,291.00 5,339.80 289.3M
2025-01-30 5,257.00 5,315.30 5,257.00 5,291.00 214.9M
2025-01-29 5,258.30 5,288.50 5,233.20 5,257.00 229.6M
2025-01-28 5,297.20 5,307.70 5,258.30 5,258.30 223.4M
2025-01-24 5,303.00 5,317.80 5,264.70 5,297.20 188.8M
2025-01-23 5,381.50 5,381.50 5,292.10 5,303.00 230.3M
2025-01-22 5,430.40 5,430.40 5,365.20 5,381.50 251.3M
2025-01-21 5,387.20 5,455.00 5,374.50 5,430.40 222.2M
2025-01-20 5,385.20 5,431.50 5,378.50 5,387.20 170.1M
2025-01-17 5,364.00 5,405.50 5,334.20 5,385.20 211.5M
2025-01-16 5,326.50 5,391.50 5,326.50 5,364.00 187.1M
2025-01-15 5,332.30 5,370.40 5,320.70 5,326.50 217.2M
2025-01-14 5,258.20 5,332.30 5,258.20 5,332.30 217.7M
2025-01-13 5,242.60 5,276.40 5,231.70 5,258.20 168.5M
2025-01-10 5,204.20 5,257.40 5,204.20 5,242.60 161.6M
2025-01-09 5,205.60 5,205.60 5,158.60 5,204.20 165.7M
2025-01-08 5,142.20 5,219.50 5,142.20 5,205.60 195.1M
2025-01-07 5,167.00 5,183.50 5,117.30 5,142.20 187.4M
2025-01-06 5,222.40 5,222.40 5,157.70 5,167.00 218.9M
2025-01-03 5,218.20 5,250.90 5,213.50 5,222.40 150.9M
2025-01-02 5,154.70 5,219.40 5,154.70 5,218.20 131.7M