S

AXTJ
🏛️ 호주 →
1,879.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:59 1,872.40 1,878.90 1,872.40 1,878.90 366.6K
10:00 1,879.40 1,879.40 1,874.80 1,874.80 314.7K
10:01 1,879.10 1,880.00 1,879.10 1,880.00 31.9K
10:02 1,879.80 1,879.80 1,879.70 1,879.70 11.1K
10:03 1,879.20 1,879.20 1,878.90 1,878.90 47.9K
10:04 1,877.10 1,877.30 1,877.10 1,877.30 42.0K
10:05 1,877.10 1,877.10 1,876.60 1,876.60 40.9K
10:06 1,876.40 1,878.80 1,876.40 1,878.80 44.3K
10:07 1,879.10 1,879.10 1,878.90 1,878.90 136.3K
10:08 1,878.70 1,879.50 1,878.70 1,879.50 21.4K
10:09 1,879.60 1,880.20 1,879.60 1,880.20 34.7K
10:10 1,879.00 1,879.70 1,879.00 1,879.70 163.5K
10:11 1,880.10 1,880.10 1,879.60 1,879.60 69.0K
10:12 1,877.20 1,877.70 1,877.20 1,877.70 31.1K
10:13 1,879.90 1,879.90 1,879.60 1,879.60 30.4K
10:14 1,879.70 1,880.10 1,879.70 1,880.10 17.8K
10:15 1,879.70 1,879.70 1,878.60 1,878.60 35.0K
10:16 1,878.80 1,878.80 1,877.60 1,877.60 28.3K
10:17 1,877.20 1,878.50 1,877.20 1,878.50 19.1K
10:18 1,877.80 1,877.80 1,877.60 1,877.60 174.7K
10:19 1,879.50 1,880.30 1,879.50 1,880.30 44.1K
10:20 1,880.50 1,880.50 1,879.30 1,879.30 62.6K
10:21 1,880.20 1,880.20 1,879.50 1,879.50 18.8K
10:22 1,880.50 1,880.50 1,880.50 1,880.50 49.8K
10:23 1,881.10 1,881.10 1,881.10 1,881.10 6.6K
10:24 1,881.30 1,881.30 1,881.30 1,881.30 15.3K
10:25 1,881.10 1,881.10 1,881.00 1,881.00 18.9K
10:26 1,881.10 1,881.10 1,879.70 1,879.70 10.2K
10:27 1,880.40 1,880.40 1,880.00 1,880.00 19.2K
10:28 1,879.30 1,879.30 1,879.20 1,879.20 44.7K
10:29 1,880.10 1,880.10 1,879.20 1,879.20 7.9K
10:30 1,880.50 1,880.60 1,880.50 1,880.60 14.6K
10:31 1,880.20 1,880.20 1,880.20 1,880.20 5.8K
10:32 1,880.00 1,880.00 1,879.10 1,879.10 24.3K
10:33 1,879.00 1,880.20 1,879.00 1,880.20 143.9K
10:34 1,880.00 1,880.00 1,878.80 1,878.80 12.1K
10:35 1,879.80 1,879.80 1,879.80 1,879.80 32.6K
10:36 1,879.80 1,879.80 1,878.80 1,878.80 4.8K
10:37 1,878.80 1,878.80 1,878.00 1,878.00 162.4K
10:38 1,878.90 1,879.00 1,878.90 1,879.00 8.1K
10:39 1,879.00 1,879.00 1,878.90 1,878.90 30.0K
10:40 1,877.60 1,877.60 1,877.50 1,877.50 8.8K
10:41 1,877.70 1,879.70 1,877.70 1,879.70 86.1K
10:42 1,878.70 1,878.90 1,878.70 1,878.90 16.3K
10:43 1,880.30 1,880.60 1,880.30 1,880.60 7.7K
10:44 1,880.50 1,881.60 1,880.50 1,881.60 17.4K
10:45 1,880.50 1,880.70 1,880.50 1,880.70 49.0K
10:46 1,881.70 1,881.70 1,880.80 1,880.80 9.2K
10:47 1,881.90 1,882.00 1,881.90 1,882.00 28.3K
10:48 1,880.80 1,880.80 1,880.70 1,880.70 36.8K
10:49 1,880.60 1,881.60 1,880.60 1,881.60 23.6K
10:50 1,881.70 1,881.70 1,881.10 1,881.10 6.3K
10:51 1,881.40 1,881.40 1,881.20 1,881.20 26.5K
10:52 1,881.10 1,881.70 1,881.10 1,881.70 12.9K
10:53 1,880.70 1,880.70 1,880.60 1,880.60 16.4K
10:54 1,881.20 1,881.50 1,881.20 1,881.50 77.1K
10:55 1,881.40 1,881.40 1,880.00 1,880.00 8.2K
10:56 1,881.00 1,881.00 1,880.80 1,880.80 14.1K
10:57 1,880.40 1,880.60 1,880.40 1,880.60 7.5K
10:58 1,880.60 1,880.70 1,880.60 1,880.70 121.8K
10:59 1,880.00 1,881.00 1,880.00 1,881.00 98.7K
11:00 1,880.90 1,880.90 1,880.50 1,880.50 20.9K
11:01 1,880.40 1,880.40 1,879.30 1,879.30 58.1K
11:02 1,878.30 1,879.40 1,878.30 1,879.40 61.5K
11:03 1,879.50 1,879.50 1,879.30 1,879.30 6.1K
11:04 1,879.20 1,879.40 1,879.20 1,879.40 17.1K
11:05 1,879.30 1,879.30 1,879.10 1,879.10 18.7K
11:06 1,879.30 1,879.40 1,879.30 1,879.40 30.9K
11:07 1,879.60 1,879.60 1,878.70 1,878.70 15.7K
11:08 1,878.70 1,879.50 1,878.70 1,879.50 10.1K
11:09 1,879.60 1,879.70 1,879.60 1,879.70 8.9K
11:10 1,879.60 1,879.60 1,877.50 1,877.50 170.3K
11:11 1,878.40 1,878.50 1,878.40 1,878.50 9.4K
11:12 1,878.40 1,878.40 1,878.40 1,878.40 7.2K
11:13 1,877.50 1,878.60 1,877.50 1,878.60 28.8K
11:14 1,878.20 1,878.30 1,878.20 1,878.30 6.5K
11:15 1,878.30 1,878.50 1,878.30 1,878.50 38.2K
11:16 1,877.50 1,878.70 1,877.50 1,878.70 20.8K
11:17 1,880.10 1,880.10 1,880.10 1,880.10 29.0K
11:18 1,879.80 1,879.90 1,879.80 1,879.90 10.4K
11:19 1,879.80 1,880.00 1,879.80 1,880.00 28.1K
11:20 1,880.20 1,880.50 1,880.20 1,880.50 82.3K
11:21 1,880.00 1,880.10 1,880.00 1,880.10 7.8K
11:22 1,880.40 1,880.50 1,880.40 1,880.50 6.5K
11:23 1,879.50 1,880.60 1,879.50 1,880.60 5.8K
11:24 1,880.30 1,880.30 1,880.30 1,880.30 58.9K
11:25 1,880.40 1,880.50 1,880.40 1,880.50 7.0K
11:26 1,880.50 1,880.90 1,880.50 1,880.90 6.2K
11:27 1,880.00 1,881.00 1,880.00 1,881.00 7.4K
11:28 1,880.70 1,881.00 1,880.70 1,881.00 18.6K
11:29 1,881.00 1,881.20 1,881.00 1,881.20 12.8K
11:30 1,881.10 1,881.10 1,880.70 1,880.70 49.2K
11:31 1,880.40 1,880.40 1,879.80 1,879.80 118.7K
11:32 1,880.50 1,880.50 1,880.50 1,880.50 4.9K
11:33 1,880.40 1,880.50 1,880.40 1,880.50 127.9K
11:34 1,880.40 1,880.40 1,880.20 1,880.20 29.1K
11:35 1,880.20 1,880.20 1,880.00 1,880.00 6.2K
11:36 1,880.00 1,880.00 1,880.00 1,880.00 2.6K
11:37 1,880.00 1,880.00 1,879.00 1,879.00 20.9K
11:38 1,877.80 1,877.80 1,877.50 1,877.50 278.6K
11:39 1,878.40 1,878.40 1,878.30 1,878.30 4.6K
11:40 1,878.30 1,878.30 1,877.20 1,877.20 21.0K
11:41 1,877.10 1,878.10 1,877.10 1,878.10 193.5K
11:42 1,878.40 1,878.50 1,878.40 1,878.50 38.3K
11:43 1,878.50 1,878.60 1,878.50 1,878.60 12.1K
11:44 1,878.70 1,878.80 1,878.70 1,878.80 18.5K
11:45 1,878.70 1,879.10 1,878.70 1,879.10 17.8K
11:46 1,879.20 1,880.30 1,879.20 1,880.30 109.7K
11:47 1,880.50 1,880.50 1,880.40 1,880.40 16.3K
11:48 1,880.60 1,880.60 1,880.50 1,880.50 4.4K
11:49 1,880.70 1,880.70 1,880.60 1,880.60 26.2K
11:50 1,880.50 1,880.80 1,880.50 1,880.80 7.2K
11:51 1,881.10 1,881.10 1,881.10 1,881.10 16.5K
11:52 1,881.30 1,881.50 1,881.30 1,881.50 83.6K
11:53 1,881.60 1,881.70 1,881.60 1,881.70 40.4K
11:54 1,881.50 1,881.60 1,881.50 1,881.60 4.0K
11:55 1,881.50 1,881.70 1,881.50 1,881.70 6.3K
11:56 1,881.60 1,881.60 1,880.50 1,880.50 3.7K
11:57 1,881.30 1,881.30 1,880.30 1,880.30 4.1K
11:58 1,881.20 1,881.40 1,881.20 1,881.40 3.3K
11:59 1,881.30 1,881.40 1,881.30 1,881.40 6.6K
12:00 1,881.40 1,881.40 1,881.00 1,881.00 0.0K
12:01 1,880.90 1,880.90 1,880.80 1,880.80 12.0K
12:02 1,881.80 1,881.80 1,880.60 1,880.60 1.6K
12:03 1,880.20 1,880.20 1,880.00 1,880.00 1.9K
12:04 1,880.00 1,880.00 1,879.90 1,879.90 53.4K
12:05 1,879.00 1,879.90 1,879.00 1,879.90 9.7K
12:06 1,879.60 1,879.60 1,879.60 1,879.60 7.2K
12:07 1,878.60 1,879.80 1,878.60 1,879.80 1.3K
12:08 1,879.60 1,879.60 1,879.40 1,879.40 90.9K
12:09 1,879.60 1,879.60 1,879.30 1,879.30 14.9K
12:10 1,879.30 1,879.40 1,879.30 1,879.40 46.1K
12:11 1,878.30 1,878.30 1,878.30 1,878.30 8.9K
12:12 1,879.40 1,879.40 1,878.10 1,878.10 5.9K
12:13 1,879.00 1,879.00 1,878.80 1,878.80 6.0K
12:14 1,877.60 1,878.70 1,877.60 1,878.70 2.5K
12:15 1,877.80 1,877.90 1,877.80 1,877.90 9.2K
12:16 1,878.90 1,879.10 1,878.90 1,879.10 6.0K
12:17 1,878.90 1,878.90 1,877.90 1,877.90 14.5K
12:18 1,877.90 1,878.90 1,877.90 1,878.90 84.9K
12:19 1,878.70 1,878.70 1,878.60 1,878.60 25.7K
12:20 1,877.40 1,878.60 1,877.40 1,878.60 7.8K
12:21 1,878.90 1,879.50 1,878.90 1,879.50 10.4K
12:22 1,877.60 1,878.70 1,877.60 1,878.70 140.9K
12:23 1,877.70 1,878.70 1,877.70 1,878.70 16.6K
12:24 1,877.80 1,879.00 1,877.80 1,879.00 162.9K
12:25 1,878.00 1,878.10 1,878.00 1,878.10 28.7K
12:26 1,878.10 1,878.10 1,878.00 1,878.00 7.8K
12:27 1,878.90 1,879.00 1,878.90 1,879.00 64.5K
12:28 1,879.00 1,879.00 1,878.20 1,878.20 30.7K
12:29 1,878.10 1,880.30 1,878.10 1,880.30 15.3K
12:30 1,878.40 1,878.40 1,878.40 1,878.40 13.9K
12:31 1,878.40 1,879.40 1,878.40 1,879.40 10.3K
12:32 1,878.30 1,878.30 1,878.20 1,878.20 47.8K
12:33 1,877.90 1,879.00 1,877.90 1,879.00 9.3K
12:34 1,877.90 1,878.00 1,877.90 1,878.00 9.0K
12:35 1,878.20 1,879.30 1,878.20 1,879.30 33.1K
12:36 1,878.10 1,878.20 1,878.10 1,878.20 7.3K
12:37 1,878.40 1,878.60 1,878.40 1,878.60 10.2K
12:38 1,878.50 1,879.30 1,878.50 1,879.30 14.0K
12:39 1,878.20 1,878.20 1,878.10 1,878.10 6.7K
12:40 1,878.00 1,878.00 1,877.80 1,877.80 21.9K
12:41 1,877.80 1,877.90 1,877.80 1,877.90 18.9K
12:42 1,877.90 1,878.00 1,877.90 1,878.00 17.2K
12:43 1,879.00 1,879.00 1,877.90 1,877.90 54.1K
12:44 1,877.90 1,877.90 1,877.80 1,877.80 16.3K
12:45 1,879.00 1,879.00 1,877.70 1,877.70 6.7K
12:46 1,877.70 1,877.70 1,877.70 1,877.70 7.6K
12:47 1,878.00 1,878.00 1,877.90 1,877.90 28.5K
12:48 1,878.00 1,878.20 1,878.00 1,878.20 7.3K
12:49 1,878.20 1,878.20 1,878.10 1,878.10 23.5K
12:50 1,879.20 1,879.20 1,877.80 1,877.80 9.1K
12:51 1,877.90 1,877.90 1,877.80 1,877.80 6.6K
12:52 1,877.80 1,877.80 1,877.80 1,877.80 7.7K
12:53 1,877.80 1,877.90 1,877.80 1,877.90 4.5K
12:54 1,877.90 1,878.00 1,877.90 1,878.00 12.2K
12:55 1,878.80 1,879.20 1,878.80 1,879.20 9.3K
12:56 1,878.20 1,879.30 1,878.20 1,879.30 16.5K
12:57 1,879.30 1,879.30 1,878.10 1,878.10 129.3K
12:58 1,878.30 1,879.30 1,878.30 1,879.30 5.4K
12:59 1,879.30 1,879.40 1,879.30 1,879.40 6.4K
13:00 1,879.30 1,879.30 1,878.40 1,878.40 11.9K
13:01 1,878.50 1,878.60 1,878.50 1,878.60 5.4K
13:02 1,879.70 1,879.70 1,878.70 1,878.70 11.0K
13:03 1,879.70 1,879.70 1,879.00 1,879.00 3.8K
13:04 1,879.00 1,879.00 1,878.90 1,878.90 14.2K
13:05 1,879.00 1,879.00 1,878.30 1,878.30 212.3K
13:06 1,878.30 1,879.20 1,878.30 1,879.20 25.1K
13:07 1,878.30 1,878.30 1,878.20 1,878.20 18.1K
13:08 1,879.30 1,879.30 1,879.30 1,879.30 46.1K
13:09 1,878.90 1,878.90 1,878.90 1,878.90 5.4K
13:10 1,878.90 1,878.90 1,878.70 1,878.70 5.1K
13:11 1,878.80 1,878.90 1,878.80 1,878.90 47.0K
13:12 1,878.80 1,878.80 1,878.70 1,878.70 10.4K
13:13 1,877.70 1,877.80 1,877.70 1,877.80 55.5K
13:14 1,878.90 1,878.90 1,878.80 1,878.80 7.8K
13:15 1,878.80 1,879.60 1,878.80 1,879.60 10.0K
13:16 1,878.70 1,879.50 1,878.70 1,879.50 9.8K
13:17 1,880.60 1,880.60 1,879.40 1,879.40 30.3K
13:18 1,879.50 1,879.50 1,879.40 1,879.40 3.9K
13:19 1,879.50 1,879.50 1,879.40 1,879.40 11.4K
13:20 1,879.40 1,879.50 1,879.40 1,879.50 4.3K
13:21 1,879.50 1,880.20 1,879.50 1,880.20 5.4K
13:22 1,879.40 1,879.40 1,879.30 1,879.30 4.2K
13:23 1,879.60 1,879.60 1,879.40 1,879.40 16.2K
13:24 1,879.50 1,879.50 1,879.40 1,879.40 2.8K
13:25 1,879.50 1,879.60 1,879.50 1,879.60 17.5K
13:26 1,879.40 1,879.60 1,879.40 1,879.60 35.7K
13:27 1,879.70 1,879.80 1,879.70 1,879.80 12.0K
13:28 1,879.90 1,880.00 1,879.90 1,880.00 4.4K
13:29 1,879.80 1,879.80 1,879.80 1,879.80 19.7K
13:30 1,878.90 1,879.90 1,878.90 1,879.90 5.7K
13:31 1,879.70 1,879.70 1,879.60 1,879.60 4.9K
13:32 1,879.50 1,879.60 1,879.50 1,879.60 7.6K
13:33 1,879.50 1,879.60 1,879.50 1,879.60 11.3K
13:34 1,879.70 1,879.70 1,879.60 1,879.60 8.3K
13:35 1,879.50 1,879.50 1,879.40 1,879.40 8.5K
13:36 1,879.60 1,879.60 1,879.60 1,879.60 4.0K
13:37 1,879.50 1,879.70 1,879.50 1,879.70 31.8K
13:38 1,879.80 1,879.80 1,878.60 1,878.60 4.3K
13:39 1,879.70 1,879.70 1,879.70 1,879.70 20.6K
13:40 1,879.80 1,879.80 1,879.70 1,879.70 35.6K
13:41 1,879.60 1,879.60 1,879.60 1,879.60 28.8K
13:42 1,879.50 1,879.50 1,878.30 1,878.30 8.2K
13:43 1,878.50 1,879.30 1,878.50 1,879.30 5.1K
13:44 1,879.40 1,879.40 1,879.30 1,879.30 5.4K
13:45 1,879.40 1,879.50 1,879.40 1,879.50 9.8K
13:46 1,879.60 1,879.60 1,879.50 1,879.50 59.1K
13:47 1,879.60 1,880.80 1,879.60 1,880.80 56.0K
13:48 1,880.70 1,880.70 1,879.60 1,879.60 15.1K
13:49 1,879.60 1,879.60 1,879.40 1,879.40 16.8K
13:50 1,879.50 1,879.50 1,879.40 1,879.40 8.2K
13:51 1,879.40 1,879.40 1,879.40 1,879.40 11.3K
13:52 1,879.20 1,879.20 1,878.30 1,878.30 7.1K
13:53 1,879.00 1,879.00 1,878.20 1,878.20 10.9K
13:54 1,878.20 1,878.20 1,878.20 1,878.20 8.2K
13:55 1,879.30 1,879.30 1,879.30 1,879.30 46.8K
13:56 1,878.20 1,878.30 1,878.20 1,878.30 17.1K
13:57 1,879.20 1,880.20 1,879.20 1,880.20 18.2K
13:58 1,880.20 1,880.20 1,879.30 1,879.30 17.2K
13:59 1,879.30 1,879.30 1,878.30 1,878.30 11.4K
14:00 1,879.10 1,879.10 1,879.10 1,879.10 10.7K
14:01 1,879.20 1,879.20 1,878.10 1,878.10 17.9K
14:02 1,878.80 1,878.80 1,878.80 1,878.80 10.8K
14:03 1,877.80 1,877.80 1,877.80 1,877.80 54.6K
14:04 1,878.90 1,878.90 1,878.90 1,878.90 6.4K
14:05 1,878.90 1,878.90 1,878.90 1,878.90 3.7K
14:06 1,878.80 1,878.80 1,878.80 1,878.80 11.4K
14:07 1,878.00 1,879.00 1,878.00 1,879.00 6.6K
14:08 1,879.00 1,879.00 1,878.10 1,878.10 18.1K
14:09 1,879.10 1,879.10 1,879.10 1,879.10 36.5K
14:10 1,878.90 1,878.90 1,878.90 1,878.90 10.3K
14:11 1,879.00 1,879.00 1,877.80 1,877.80 12.9K
14:12 1,879.20 1,880.30 1,879.20 1,880.30 14.0K
14:13 1,879.10 1,879.20 1,879.10 1,879.20 11.7K
14:14 1,879.20 1,879.20 1,878.10 1,878.10 17.0K
14:15 1,879.10 1,879.10 1,878.10 1,878.10 20.2K
14:16 1,879.20 1,879.20 1,879.10 1,879.10 8.2K
14:17 1,879.10 1,879.10 1,879.10 1,879.10 10.9K
14:18 1,878.90 1,878.90 1,878.90 1,878.90 15.8K
14:19 1,879.00 1,879.00 1,878.10 1,878.10 42.3K
14:20 1,879.10 1,879.10 1,879.10 1,879.10 7.4K
14:21 1,879.00 1,879.00 1,877.90 1,877.90 12.7K
14:22 1,878.80 1,878.80 1,877.70 1,877.70 13.4K
14:23 1,877.70 1,878.80 1,877.70 1,878.80 13.7K
14:24 1,877.50 1,877.80 1,877.50 1,877.80 12.2K
14:25 1,878.80 1,878.80 1,877.80 1,877.80 10.9K
14:26 1,878.70 1,878.70 1,877.90 1,877.90 20.0K
14:27 1,877.70 1,878.70 1,877.70 1,878.70 16.2K
14:28 1,878.60 1,878.70 1,878.60 1,878.70 11.2K
14:29 1,878.80 1,878.80 1,878.80 1,878.80 18.8K
14:30 1,878.70 1,879.70 1,878.70 1,879.70 19.6K
14:31 1,878.70 1,878.70 1,877.90 1,877.90 25.7K
14:32 1,877.90 1,878.90 1,877.90 1,878.90 14.3K
14:33 1,879.00 1,879.00 1,878.00 1,878.00 19.4K
14:34 1,879.00 1,879.00 1,877.90 1,877.90 9.2K
14:35 1,879.10 1,879.10 1,878.10 1,878.10 14.5K
14:36 1,878.20 1,879.20 1,878.20 1,879.20 18.7K
14:37 1,879.30 1,879.50 1,879.30 1,879.50 10.0K
14:38 1,879.70 1,879.70 1,878.60 1,878.60 11.2K
14:39 1,878.60 1,879.70 1,878.60 1,879.70 7.2K
14:40 1,879.70 1,879.70 1,879.60 1,879.60 86.0K
14:41 1,879.70 1,879.70 1,878.80 1,878.80 87.3K
14:42 1,879.80 1,879.80 1,878.90 1,878.90 14.7K
14:43 1,879.70 1,879.70 1,878.60 1,878.60 18.7K
14:44 1,879.60 1,879.70 1,879.60 1,879.70 12.0K
14:45 1,878.60 1,878.70 1,878.60 1,878.70 19.6K
14:46 1,878.90 1,879.10 1,878.90 1,879.10 16.5K
14:47 1,881.30 1,881.30 1,879.20 1,879.20 34.1K
14:48 1,880.10 1,880.20 1,880.10 1,880.20 35.5K
14:49 1,879.40 1,879.40 1,879.10 1,879.10 389.2K
14:50 1,880.00 1,880.00 1,879.00 1,879.00 11.0K
14:51 1,878.80 1,879.90 1,878.80 1,879.90 11.9K
14:52 1,880.00 1,880.00 1,878.90 1,878.90 15.6K
14:53 1,878.80 1,878.80 1,878.50 1,878.50 37.7K
14:54 1,879.60 1,879.60 1,878.50 1,878.50 20.7K
14:55 1,879.40 1,879.40 1,878.50 1,878.50 16.7K
14:56 1,878.60 1,878.70 1,878.60 1,878.70 17.0K
14:57 1,878.70 1,878.70 1,878.40 1,878.40 56.8K
14:58 1,879.70 1,879.70 1,878.40 1,878.40 11.1K
14:59 1,879.40 1,879.40 1,878.30 1,878.30 25.3K
15:00 1,878.30 1,878.30 1,878.30 1,878.30 22.3K
15:01 1,878.60 1,879.50 1,878.60 1,879.50 52.4K
15:02 1,879.40 1,879.40 1,878.50 1,878.50 18.0K
15:03 1,879.50 1,879.70 1,879.50 1,879.70 11.8K
15:04 1,878.70 1,879.50 1,878.70 1,879.50 9.2K
15:05 1,879.40 1,879.40 1,878.60 1,878.60 17.7K
15:06 1,878.60 1,879.60 1,878.60 1,879.60 18.2K
15:07 1,878.30 1,879.10 1,878.30 1,879.10 23.8K
15:08 1,878.50 1,878.50 1,878.50 1,878.50 39.1K
15:09 1,878.70 1,878.70 1,878.70 1,878.70 29.3K
15:10 1,878.50 1,879.40 1,878.50 1,879.40 17.4K
15:11 1,878.60 1,879.60 1,878.60 1,879.60 9.9K
15:12 1,878.50 1,878.50 1,878.40 1,878.40 64.2K
15:13 1,878.60 1,879.40 1,878.60 1,879.40 16.8K
15:14 1,878.40 1,878.40 1,878.20 1,878.20 11.4K
15:15 1,878.20 1,879.20 1,878.20 1,879.20 39.2K
15:16 1,879.10 1,879.30 1,879.10 1,879.30 16.0K
15:17 1,878.20 1,879.30 1,878.20 1,879.30 13.0K
15:18 1,878.20 1,879.40 1,878.20 1,879.40 20.0K
15:19 1,879.30 1,879.30 1,878.30 1,878.30 55.9K
15:20 1,879.40 1,879.40 1,878.90 1,878.90 25.2K
15:21 1,878.90 1,878.90 1,878.80 1,878.80 26.0K
15:22 1,878.90 1,878.90 1,877.70 1,877.70 31.4K
15:23 1,877.90 1,878.80 1,877.90 1,878.80 629.0K
15:24 1,878.70 1,878.70 1,877.80 1,877.80 52.1K
15:25 1,877.70 1,877.90 1,877.70 1,877.90 19.1K
15:26 1,878.70 1,878.90 1,878.70 1,878.90 13.6K
15:27 1,879.00 1,879.00 1,878.90 1,878.90 17.1K
15:28 1,879.80 1,879.80 1,878.70 1,878.70 343.6K
15:29 1,879.00 1,879.00 1,878.80 1,878.80 43.5K
15:30 1,879.80 1,880.20 1,879.80 1,880.20 35.2K
15:31 1,880.20 1,880.20 1,879.30 1,879.30 283.8K
15:32 1,879.50 1,879.50 1,879.30 1,879.30 17.6K
15:33 1,879.20 1,879.20 1,879.10 1,879.10 159.9K
15:34 1,879.00 1,879.00 1,879.00 1,879.00 28.7K
15:35 1,878.90 1,878.90 1,878.90 1,878.90 34.2K
15:36 1,879.90 1,879.90 1,879.00 1,879.00 79.0K
15:37 1,880.10 1,880.10 1,879.90 1,879.90 33.5K
15:38 1,879.00 1,879.00 1,878.90 1,878.90 85.2K
15:39 1,878.90 1,880.90 1,878.90 1,880.90 152.7K
15:40 1,881.00 1,881.00 1,880.80 1,880.80 41.7K
15:41 1,880.80 1,880.80 1,880.80 1,880.80 22.8K
15:42 1,879.60 1,879.60 1,879.60 1,879.60 28.4K
15:43 1,880.40 1,880.40 1,880.40 1,880.40 60.3K
15:44 1,879.50 1,880.30 1,879.50 1,880.30 22.1K
15:45 1,880.40 1,880.40 1,880.30 1,880.30 35.0K
15:46 1,879.30 1,879.40 1,879.30 1,879.40 52.7K
15:47 1,879.50 1,880.20 1,879.50 1,880.20 60.0K
15:48 1,879.40 1,880.40 1,879.40 1,880.40 41.6K
15:49 1,879.20 1,880.30 1,879.20 1,880.30 60.9K
15:50 1,879.20 1,879.20 1,879.20 1,879.20 65.2K
15:51 1,880.50 1,880.50 1,879.40 1,879.40 54.6K
15:52 1,879.40 1,880.40 1,879.40 1,880.40 39.5K
15:53 1,879.50 1,879.60 1,879.50 1,879.60 80.4K
15:54 1,880.90 1,880.90 1,880.60 1,880.60 39.4K
15:55 1,880.40 1,880.40 1,880.30 1,880.30 56.3K
15:56 1,880.20 1,880.20 1,879.50 1,879.50 39.2K
15:57 1,879.40 1,880.30 1,879.40 1,880.30 319.8K
15:58 1,881.00 1,881.00 1,879.20 1,879.20 58.5K
15:59 1,879.20 1,879.20 1,879.20 1,879.20 310.6K
16:00 1,880.50 1,880.50 1,880.50 1,880.50 8.5K
16:01 1,880.50 1,880.50 1,880.50 1,880.50 0.0K
16:02 1,880.50 1,880.50 1,880.50 1,880.50 0.0K
16:03 1,880.50 1,880.50 1,880.50 1,880.50 0.0K
16:04 1,880.50 1,881.50 1,880.50 1,881.50 8,080.7K
날짜 시가 고가 저가 종가 거래량
2025-09-29 1,865.40 1,884.50 1,865.40 1,879.00 25.6M
2025-09-26 1,871.60 1,871.60 1,851.80 1,865.40 32.4M
2025-09-25 1,877.40 1,877.40 1,861.40 1,871.60 34.8M
2025-09-24 1,883.80 1,883.80 1,871.80 1,877.40 38.8M
2025-09-23 1,881.50 1,892.40 1,870.60 1,883.80 34.9M
2025-09-22 1,872.40 1,882.00 1,872.40 1,881.50 21.5M
2025-09-19 1,886.40 1,893.10 1,872.40 1,872.40 116.1M
2025-09-18 1,889.80 1,893.10 1,874.10 1,886.40 25.5M
2025-09-17 1,891.80 1,891.80 1,878.50 1,889.80 31.9M
2025-09-16 1,888.70 1,895.10 1,884.80 1,891.80 37.1M
2025-09-15 1,893.80 1,893.80 1,879.20 1,888.70 31.9M
2025-09-12 1,896.50 1,906.80 1,891.90 1,893.80 56.0M
2025-09-11 1,891.90 1,902.50 1,880.70 1,896.50 65.5M
2025-09-10 1,874.80 1,891.90 1,871.90 1,891.90 38.6M
2025-09-09 1,886.90 1,888.80 1,874.80 1,874.80 39.2M
2025-09-08 1,887.00 1,887.30 1,876.70 1,886.90 30.6M
2025-09-05 1,876.40 1,895.10 1,876.40 1,887.00 38.4M
2025-09-04 1,878.70 1,886.90 1,870.70 1,876.40 38.4M
2025-09-03 1,906.80 1,906.80 1,878.60 1,878.70 45.6M
2025-09-02 1,928.30 1,933.20 1,900.90 1,906.80 36.8M
2025-09-01 1,922.40 1,933.60 1,918.10 1,928.30 35.2M
2025-08-29 1,923.70 1,926.30 1,917.10 1,922.40 37.4M
2025-08-28 1,928.80 1,932.90 1,912.90 1,923.70 37.9M
2025-08-27 1,948.70 1,948.70 1,921.40 1,928.80 47.5M
2025-08-26 1,964.90 1,964.90 1,941.90 1,948.70 53.3M
2025-08-25 1,978.20 1,985.70 1,964.90 1,964.90 33.8M
2025-08-22 1,976.00 1,986.20 1,970.30 1,978.20 43.6M
2025-08-21 1,966.00 1,976.70 1,956.70 1,976.00 31.9M
2025-08-20 1,953.00 1,973.30 1,953.00 1,966.00 31.1M
2025-08-19 1,939.00 1,953.70 1,937.50 1,953.00 37.9M
2025-08-18 1,912.50 1,939.00 1,912.50 1,939.00 32.0M
2025-08-15 1,902.70 1,912.50 1,894.40 1,912.50 40.0M
2025-08-14 1,920.60 1,920.60 1,887.50 1,902.70 59.6M
2025-08-13 1,907.60 1,925.90 1,907.60 1,920.60 39.5M
2025-08-12 1,898.40 1,910.70 1,895.50 1,907.60 27.5M
2025-08-11 1,893.70 1,902.20 1,874.10 1,898.40 22.7M
2025-08-08 1,902.30 1,902.30 1,884.90 1,893.70 31.5M
2025-08-07 1,903.60 1,904.90 1,892.00 1,902.30 33.4M
2025-08-06 1,895.70 1,916.50 1,895.70 1,903.60 33.0M
2025-08-05 1,879.50 1,895.70 1,879.50 1,895.70 28.2M
2025-08-04 1,870.00 1,880.20 1,868.20 1,879.50 19.8M
2025-08-01 1,891.50 1,891.50 1,870.00 1,870.00 28.7M
2025-07-31 1,883.50 1,894.40 1,881.10 1,891.50 33.2M
2025-07-30 1,880.00 1,889.10 1,873.60 1,883.50 32.7M
2025-07-29 1,879.00 1,881.30 1,867.90 1,880.00 18.6M
2025-07-28 1,859.30 1,881.60 1,859.30 1,879.00 17.2M
2025-07-25 1,858.50 1,870.20 1,854.00 1,859.30 20.4M
2025-07-24 1,868.40 1,875.00 1,853.60 1,858.50 36.0M
2025-07-23 1,865.60 1,871.90 1,859.00 1,868.40 38.4M
2025-07-22 1,873.50 1,878.30 1,865.30 1,865.60 18.9M
2025-07-21 1,888.80 1,888.80 1,867.70 1,873.50 16.4M
2025-07-18 1,874.00 1,892.60 1,874.00 1,888.80 28.4M
2025-07-17 1,870.60 1,878.10 1,862.30 1,874.00 40.1M
2025-07-16 1,873.50 1,873.50 1,853.10 1,870.60 21.3M
2025-07-15 1,851.70 1,875.20 1,851.70 1,873.50 23.5M
2025-07-14 1,846.20 1,859.10 1,841.50 1,851.70 16.3M
2025-07-11 1,853.20 1,857.30 1,839.80 1,846.20 20.5M
2025-07-10 1,855.00 1,863.30 1,851.00 1,853.20 18.1M
2025-07-09 1,854.20 1,855.60 1,847.00 1,855.00 24.7M
2025-07-08 1,845.40 1,854.20 1,839.50 1,854.20 28.0M
2025-07-07 1,842.60 1,848.10 1,836.80 1,845.40 19.1M
2025-07-04 1,840.70 1,849.90 1,840.10 1,842.60 26.1M
2025-07-03 1,868.10 1,868.10 1,833.30 1,840.70 26.3M
2025-07-02 1,848.20 1,871.10 1,848.20 1,868.10 44.5M
2025-07-01 1,853.00 1,865.10 1,842.90 1,848.20 49.5M
2025-06-30 1,844.80 1,861.70 1,844.80 1,853.00 41.2M
2025-06-27 1,834.90 1,855.10 1,834.90 1,844.80 23.5M
2025-06-26 1,834.50 1,838.10 1,823.90 1,834.90 23.6M
2025-06-25 1,845.50 1,853.20 1,832.10 1,834.50 27.1M
2025-06-24 1,845.80 1,859.70 1,844.40 1,845.50 25.2M
2025-06-23 1,846.50 1,851.50 1,827.10 1,845.80 27.2M
2025-06-20 1,854.50 1,855.00 1,841.70 1,846.50 83.6M
2025-06-19 1,857.80 1,859.10 1,846.80 1,854.50 36.7M
2025-06-18 1,852.60 1,861.60 1,849.10 1,857.80 36.4M
2025-06-17 1,854.50 1,861.10 1,846.00 1,852.60 25.5M
2025-06-16 1,841.20 1,857.60 1,838.50 1,854.50 24.2M
2025-06-13 1,855.20 1,856.90 1,833.80 1,841.20 31.9M
2025-06-12 1,847.30 1,857.70 1,843.00 1,855.20 32.1M
2025-06-11 1,842.30 1,858.40 1,842.30 1,847.30 32.0M
2025-06-10 1,833.80 1,846.40 1,833.80 1,842.30 34.1M
2025-06-06 1,841.70 1,843.80 1,832.70 1,833.80 22.0M
2025-06-05 1,841.40 1,849.50 1,838.90 1,841.70 28.7M
2025-06-04 1,844.70 1,851.10 1,835.80 1,841.40 40.1M
2025-06-03 1,830.80 1,845.90 1,829.70 1,844.70 26.7M
2025-06-02 1,823.60 1,835.60 1,821.50 1,830.80 29.9M
2025-05-30 1,831.30 1,831.30 1,819.40 1,823.60 58.8M
2025-05-29 1,820.30 1,842.00 1,819.40 1,831.30 33.3M
2025-05-28 1,814.80 1,824.20 1,808.30 1,820.30 43.9M
2025-05-27 1,819.90 1,831.50 1,813.70 1,814.80 32.7M
2025-05-26 1,824.70 1,831.20 1,818.30 1,819.90 35.7M
2025-05-23 1,811.10 1,827.10 1,811.10 1,824.70 39.3M
2025-05-22 1,813.50 1,824.80 1,804.50 1,811.10 43.8M
2025-05-21 1,797.70 1,817.50 1,794.10 1,813.50 36.7M
2025-05-20 1,776.10 1,800.20 1,776.10 1,797.70 44.0M
2025-05-19 1,772.20 1,782.80 1,768.50 1,776.10 21.2M
2025-05-16 1,767.20 1,778.30 1,767.10 1,772.20 28.8M
2025-05-15 1,761.90 1,769.10 1,755.50 1,767.20 33.0M
2025-05-14 1,750.90 1,762.10 1,748.00 1,761.90 35.3M
2025-05-13 1,763.70 1,777.00 1,743.70 1,750.90 60.3M
2025-05-12 1,771.10 1,774.90 1,762.90 1,763.70 33.6M
2025-05-09 1,762.20 1,775.30 1,753.50 1,771.10 36.0M
2025-05-08 1,748.10 1,765.20 1,745.10 1,762.20 34.4M
2025-05-07 1,740.80 1,757.50 1,733.20 1,748.10 38.7M
2025-05-06 1,730.90 1,743.60 1,730.90 1,740.80 32.1M
2025-05-05 1,750.80 1,757.20 1,730.90 1,730.90 40.6M
2025-05-02 1,742.00 1,752.60 1,732.80 1,750.80 68.4M
2025-05-01 1,729.10 1,742.00 1,727.60 1,742.00 41.6M
2025-04-30 1,723.80 1,730.90 1,721.50 1,729.10 64.7M
2025-04-29 1,712.40 1,729.00 1,710.60 1,723.80 54.9M
2025-04-28 1,697.60 1,721.00 1,697.60 1,712.40 38.8M
2025-04-24 1,698.70 1,707.00 1,697.60 1,697.60 39.9M
2025-04-23 1,678.10 1,703.40 1,678.10 1,698.70 50.8M
2025-04-22 1,688.70 1,689.00 1,672.70 1,678.10 31.4M
2025-04-17 1,685.60 1,688.70 1,676.40 1,688.70 41.0M
2025-04-16 1,684.20 1,698.70 1,684.20 1,685.60 57.2M
2025-04-15 1,693.20 1,701.80 1,682.20 1,684.20 42.6M
2025-04-14 1,690.70 1,695.10 1,683.60 1,693.20 46.5M
2025-04-11 1,690.80 1,695.30 1,677.10 1,690.70 54.5M
2025-04-10 1,642.30 1,709.00 1,642.30 1,690.80 79.9M
2025-04-09 1,653.80 1,653.80 1,630.80 1,642.30 54.7M
2025-04-08 1,624.70 1,655.50 1,624.70 1,653.80 64.9M
2025-04-07 1,639.90 1,639.90 1,570.60 1,624.70 93.4M
2025-04-04 1,666.10 1,666.10 1,639.90 1,639.90 46.4M
2025-04-03 1,664.90 1,667.30 1,643.60 1,666.10 49.0M
2025-04-02 1,651.70 1,668.90 1,651.70 1,664.90 40.6M
2025-04-01 1,624.10 1,651.70 1,624.10 1,651.70 49.5M
2025-03-31 1,649.20 1,649.20 1,624.10 1,624.10 62.7M
2025-03-28 1,641.10 1,651.80 1,635.20 1,649.20 44.2M
2025-03-27 1,657.00 1,657.00 1,638.70 1,641.10 34.9M
2025-03-26 1,652.10 1,658.10 1,647.50 1,657.00 39.8M
2025-03-25 1,650.50 1,660.70 1,645.70 1,652.10 33.4M
2025-03-24 1,651.80 1,656.50 1,644.10 1,650.50 54.0M
2025-03-21 1,652.90 1,655.60 1,643.40 1,651.80 71.2M
2025-03-20 1,636.00 1,657.60 1,636.00 1,652.90 50.9M
2025-03-19 1,632.90 1,636.00 1,612.80 1,636.00 35.4M
2025-03-18 1,628.70 1,643.40 1,628.60 1,632.90 30.0M
2025-03-17 1,630.40 1,646.20 1,627.10 1,628.70 37.1M
2025-03-14 1,631.80 1,635.60 1,624.00 1,630.40 34.1M
2025-03-13 1,639.80 1,655.20 1,631.80 1,631.80 44.6M
2025-03-12 1,647.00 1,647.30 1,635.10 1,639.80 48.8M
2025-03-11 1,662.00 1,664.50 1,646.60 1,647.00 41.2M
2025-03-10 1,674.30 1,679.90 1,661.00 1,662.00 27.5M
2025-03-07 1,708.30 1,708.30 1,674.30 1,674.30 29.0M
2025-03-06 1,705.90 1,711.10 1,697.40 1,708.30 37.2M
2025-03-05 1,710.60 1,712.00 1,698.20 1,705.90 51.8M
2025-03-04 1,715.30 1,715.30 1,701.40 1,710.60 39.1M
2025-03-03 1,690.10 1,716.70 1,689.60 1,715.30 68.2M
2025-02-28 1,686.00 1,690.60 1,672.30 1,690.10 96.6M
2025-02-27 1,671.50 1,689.20 1,668.50 1,686.00 35.0M
2025-02-26 1,690.40 1,692.70 1,658.40 1,671.50 42.7M
2025-02-25 1,702.20 1,707.20 1,690.40 1,690.40 50.9M
2025-02-24 1,700.40 1,712.80 1,688.60 1,702.20 48.7M
2025-02-21 1,722.60 1,723.10 1,689.60 1,700.40 68.5M
2025-02-20 1,683.40 1,722.60 1,680.30 1,722.60 84.8M
2025-02-19 1,670.10 1,686.10 1,668.60 1,683.40 31.9M
2025-02-18 1,668.00 1,679.40 1,659.30 1,670.10 28.7M
2025-02-17 1,673.30 1,676.20 1,657.60 1,668.00 28.6M
2025-02-14 1,661.60 1,679.70 1,661.60 1,673.30 44.7M
2025-02-13 1,670.60 1,680.10 1,661.60 1,661.60 32.4M
2025-02-12 1,670.30 1,676.10 1,659.10 1,670.60 31.1M
2025-02-11 1,657.90 1,670.90 1,646.60 1,670.30 35.3M
2025-02-10 1,676.90 1,676.90 1,649.10 1,657.90 23.5M
2025-02-07 1,673.40 1,686.60 1,668.50 1,676.90 18.7M
2025-02-06 1,664.70 1,682.20 1,661.60 1,673.40 25.2M
2025-02-05 1,654.00 1,675.20 1,654.00 1,664.70 30.0M
2025-02-04 1,655.10 1,663.00 1,648.20 1,654.00 26.8M
2025-02-03 1,666.90 1,666.90 1,642.20 1,655.10 29.0M
2025-01-31 1,674.00 1,678.00 1,666.90 1,666.90 46.2M
2025-01-30 1,673.20 1,678.60 1,667.30 1,674.00 21.1M
2025-01-29 1,658.60 1,684.00 1,658.60 1,673.20 24.4M
2025-01-28 1,643.10 1,666.30 1,642.70 1,658.60 24.2M
2025-01-24 1,642.50 1,653.00 1,641.00 1,643.10 21.4M
2025-01-23 1,644.60 1,653.10 1,642.00 1,642.50 21.0M
2025-01-22 1,649.50 1,657.70 1,640.90 1,644.60 20.6M
2025-01-21 1,635.00 1,651.60 1,635.00 1,649.50 16.5M
2025-01-20 1,635.10 1,641.70 1,631.10 1,635.00 15.7M
2025-01-17 1,646.40 1,650.90 1,633.60 1,635.10 20.3M
2025-01-16 1,636.40 1,667.30 1,636.40 1,646.40 27.9M
2025-01-15 1,656.40 1,657.50 1,636.40 1,636.40 17.9M
2025-01-14 1,637.90 1,662.50 1,637.90 1,656.40 19.5M
2025-01-13 1,644.40 1,644.50 1,629.60 1,637.90 17.1M
2025-01-10 1,654.70 1,658.40 1,641.60 1,644.40 18.0M
2025-01-09 1,657.00 1,657.00 1,643.00 1,654.70 17.5M
2025-01-08 1,665.30 1,665.40 1,656.40 1,657.00 25.8M
2025-01-07 1,644.70 1,668.50 1,644.70 1,665.30 24.1M
2025-01-06 1,647.80 1,658.90 1,641.70 1,644.70 18.5M
2025-01-03 1,636.20 1,652.20 1,632.00 1,647.80 14.5M
2025-01-02 1,627.40 1,636.20 1,625.60 1,636.20 11.9M