S

AXLD
🏛️ 호주 →
1,720.20
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1,492.10 1,492.80 1,464.80 1,464.80 0.0M
2021-12-30 1,490.60 1,494.90 1,486.50 1,492.10 0.0M
2021-12-29 1,455.50 1,494.00 1,455.50 1,490.60 0.0M
2021-12-24 1,442.70 1,461.60 1,442.70 1,455.50 0.0M
2021-12-23 1,433.90 1,449.20 1,433.40 1,442.80 0.0M
2021-12-22 1,430.10 1,437.70 1,421.50 1,433.90 0.0M
2021-12-21 1,405.80 1,431.30 1,404.00 1,430.10 0.0M
2021-12-20 1,410.40 1,410.40 1,392.60 1,405.80 0.0M
2021-12-17 1,407.20 1,428.30 1,407.20 1,410.40 0.0M
2021-12-16 1,419.40 1,422.30 1,400.00 1,407.20 0.0M
2021-12-15 1,439.40 1,439.40 1,418.80 1,419.40 0.0M
2021-12-14 1,439.70 1,445.30 1,424.90 1,439.40 0.0M
2021-12-13 1,429.70 1,454.70 1,429.70 1,439.70 0.0M
2021-12-10 1,441.80 1,441.80 1,423.20 1,429.70 0.0M
2021-12-09 1,450.00 1,455.10 1,439.20 1,441.80 0.0M
2021-12-08 1,414.60 1,464.70 1,414.60 1,450.00 0.0M
2021-12-07 1,388.30 1,419.30 1,388.30 1,414.60 0.0M
2021-12-06 1,386.80 1,393.20 1,374.00 1,388.30 0.0M
2021-12-03 1,380.70 1,404.70 1,375.40 1,386.80 0.0M
2021-12-02 1,384.70 1,386.20 1,359.10 1,380.70 0.0M
2021-12-01 1,392.50 1,394.90 1,364.60 1,384.70 0.0M
2021-11-30 1,386.30 1,421.80 1,386.30 1,392.50 0.0M
2021-11-29 1,401.50 1,401.50 1,363.40 1,386.30 0.0M
2021-11-26 1,451.70 1,451.70 1,394.10 1,401.50 0.0M
2021-11-25 1,448.60 1,453.80 1,438.50 1,451.70 0.0M
2021-11-24 1,453.00 1,458.60 1,441.70 1,448.60 0.0M
2021-11-23 1,430.60 1,455.30 1,430.60 1,453.00 0.0M
2021-11-22 1,447.60 1,447.60 1,424.30 1,430.60 0.0M
2021-11-19 1,440.80 1,450.90 1,439.60 1,447.60 0.0M
2021-11-18 1,437.20 1,448.30 1,427.00 1,440.80 0.0M
2021-11-17 1,457.10 1,461.20 1,426.60 1,437.20 0.0M
2021-11-16 1,476.70 1,476.70 1,450.40 1,457.10 0.0M
2021-11-15 1,466.00 1,480.30 1,464.00 1,476.70 0.0M
2021-11-12 1,442.20 1,474.90 1,442.20 1,466.00 0.0M
2021-11-11 1,458.70 1,458.70 1,421.50 1,442.20 0.0M
2021-11-10 1,462.70 1,473.00 1,453.90 1,458.70 0.0M
2021-11-09 1,469.80 1,476.30 1,462.70 1,462.70 0.0M
2021-11-08 1,471.70 1,478.50 1,462.40 1,469.80 0.0M
2021-11-05 1,460.30 1,479.70 1,458.90 1,471.70 0.0M
2021-11-04 1,446.50 1,460.30 1,446.50 1,460.30 0.0M
2021-11-03 1,420.00 1,461.60 1,420.00 1,446.50 0.0M
2021-11-02 1,438.10 1,447.90 1,415.00 1,420.00 0.0M
2021-11-01 1,419.90 1,444.90 1,419.90 1,438.10 0.0M
2021-10-29 1,461.80 1,468.40 1,417.90 1,419.90 0.0M
2021-10-28 1,469.10 1,469.10 1,451.70 1,461.80 0.0M
2021-10-27 1,467.00 1,479.00 1,457.70 1,469.10 0.0M
2021-10-26 1,466.00 1,478.00 1,465.30 1,467.00 0.0M
2021-10-25 1,456.00 1,478.10 1,456.00 1,466.00 0.0M
2021-10-22 1,456.00 1,462.20 1,446.50 1,456.00 0.0M
2021-10-21 1,455.30 1,468.30 1,451.40 1,456.00 0.0M
2021-10-20 1,440.10 1,469.30 1,440.10 1,455.30 0.0M
2021-10-19 1,442.60 1,452.70 1,439.70 1,440.10 0.0M
2021-10-18 1,435.10 1,447.60 1,432.10 1,442.60 0.0M
2021-10-15 1,415.70 1,439.50 1,415.70 1,435.10 0.0M
2021-10-14 1,400.60 1,433.70 1,400.60 1,415.70 0.0M
2021-10-13 1,403.70 1,408.90 1,394.30 1,400.60 0.0M
2021-10-12 1,411.10 1,422.90 1,395.90 1,403.70 0.0M
2021-10-11 1,419.00 1,419.00 1,391.80 1,411.10 0.0M
2021-10-08 1,394.60 1,419.70 1,394.60 1,419.00 0.0M
2021-10-07 1,375.50 1,397.90 1,375.50 1,394.60 0.0M
2021-10-06 1,391.50 1,403.40 1,366.60 1,375.50 0.0M
2021-10-05 1,403.20 1,403.20 1,373.90 1,391.50 0.0M
2021-10-04 1,367.80 1,413.60 1,367.80 1,403.20 0.0M
2021-10-01 1,424.80 1,424.80 1,357.00 1,367.80 0.0M
2021-09-30 1,373.10 1,424.80 1,373.10 1,424.80 0.0M
2021-09-29 1,403.50 1,403.50 1,353.40 1,373.10 0.0M
2021-09-28 1,446.00 1,446.00 1,403.50 1,403.50 0.0M
2021-09-27 1,429.90 1,458.60 1,429.90 1,446.00 0.0M
2021-09-24 1,440.60 1,443.30 1,426.60 1,429.90 0.0M
2021-09-23 1,412.30 1,447.10 1,412.30 1,440.60 0.0M
2021-09-22 1,403.40 1,428.40 1,391.00 1,412.30 0.0M
2021-09-21 1,393.50 1,408.00 1,371.80 1,403.40 0.0M
2021-09-20 1,449.40 1,449.40 1,387.80 1,393.50 0.0M
2021-09-17 1,477.00 1,477.00 1,443.70 1,454.60 0.0M
2021-09-16 1,460.00 1,487.80 1,460.00 1,477.00 0.0M
2021-09-15 1,468.00 1,468.00 1,445.00 1,460.00 0.0M
2021-09-14 1,463.20 1,471.40 1,448.90 1,468.00 0.0M
2021-09-13 1,455.90 1,467.80 1,449.20 1,463.20 0.0M
2021-09-10 1,441.40 1,465.10 1,441.40 1,455.90 0.0M
2021-09-09 1,498.30 1,498.30 1,431.30 1,441.40 0.0M
2021-09-08 1,505.60 1,505.60 1,484.00 1,498.30 0.0M
2021-09-07 1,504.90 1,508.20 1,488.60 1,505.60 0.0M
2021-09-06 1,502.60 1,504.90 1,469.60 1,504.90 0.0M
2021-09-03 1,487.90 1,509.00 1,487.90 1,502.60 0.0M
2021-09-02 1,504.40 1,504.40 1,468.50 1,487.90 0.0M
2021-09-01 1,507.50 1,507.50 1,478.40 1,504.40 0.0M
2021-08-31 1,495.40 1,515.90 1,495.40 1,507.50 0.0M
2021-08-30 1,488.90 1,504.90 1,484.10 1,495.40 0.0M
2021-08-27 1,490.10 1,491.40 1,479.70 1,489.00 0.0M
2021-08-26 1,506.40 1,506.40 1,484.80 1,490.10 0.0M
2021-08-25 1,494.90 1,510.60 1,494.90 1,506.40 0.0M
2021-08-24 1,489.70 1,503.40 1,489.70 1,494.90 0.0M
2021-08-23 1,478.20 1,492.20 1,478.20 1,489.70 0.0M
2021-08-20 1,479.70 1,498.50 1,475.30 1,478.20 0.0M
2021-08-19 1,494.60 1,494.60 1,465.50 1,479.70 0.0M
2021-08-18 1,498.20 1,506.90 1,482.00 1,494.60 0.0M
2021-08-17 1,526.90 1,526.90 1,491.50 1,498.20 0.0M
2021-08-16 1,545.80 1,545.80 1,526.90 1,526.90 0.0M
2021-08-13 1,529.30 1,547.30 1,528.40 1,545.80 0.0M
2021-08-12 1,527.80 1,537.60 1,522.60 1,529.30 0.0M
2021-08-11 1,519.00 1,540.20 1,519.00 1,527.80 0.0M
2021-08-10 1,509.40 1,524.50 1,508.80 1,519.00 0.0M
2021-08-09 1,509.40 1,520.80 1,507.10 1,509.40 0.0M
2021-08-06 1,498.50 1,509.40 1,493.00 1,509.40 0.0M
2021-08-05 1,495.30 1,504.60 1,491.30 1,498.50 0.0M
2021-08-04 1,483.90 1,497.70 1,483.90 1,495.30 0.0M
2021-08-03 1,490.70 1,492.50 1,476.40 1,483.90 0.0M
2021-08-02 1,461.00 1,496.50 1,460.60 1,490.70 0.0M
2021-07-30 1,461.60 1,469.60 1,450.00 1,451.90 0.0M
2021-07-29 1,446.70 1,462.10 1,446.70 1,461.60 0.0M
2021-07-28 1,467.30 1,467.70 1,442.30 1,446.70 0.0M
2021-07-27 1,452.70 1,473.80 1,452.70 1,467.30 0.0M
2021-07-26 1,452.70 1,461.90 1,450.70 1,452.70 0.0M
2021-07-23 1,449.60 1,454.40 1,438.00 1,452.70 0.0M
2021-07-22 1,419.40 1,449.60 1,419.40 1,449.60 0.0M
2021-07-21 1,397.70 1,437.20 1,397.70 1,419.40 0.0M
2021-07-20 1,410.70 1,410.70 1,379.40 1,397.70 0.0M
2021-07-19 1,435.00 1,435.00 1,396.40 1,410.70 0.0M
2021-07-16 1,430.20 1,435.00 1,422.60 1,435.00 0.0M
2021-07-15 1,437.60 1,441.90 1,425.20 1,430.20 0.0M
2021-07-14 1,428.80 1,443.00 1,426.60 1,437.60 0.0M
2021-07-13 1,429.30 1,448.30 1,428.80 1,428.80 0.0M
2021-07-12 1,406.10 1,437.00 1,406.10 1,429.30 0.0M
2021-07-09 1,432.60 1,432.60 1,387.60 1,406.10 0.0M
2021-07-08 1,427.00 1,448.40 1,427.00 1,432.60 0.0M
2021-07-07 1,401.80 1,429.10 1,399.40 1,427.00 0.0M
2021-07-06 1,422.50 1,434.70 1,401.80 1,401.80 0.0M
2021-07-05 1,420.00 1,433.70 1,419.30 1,422.50 0.0M
2021-07-02 1,403.40 1,421.50 1,403.40 1,420.00 0.0M
2021-07-01 1,421.90 1,423.50 1,403.40 1,403.40 0.0M
2021-06-30 1,417.30 1,444.00 1,417.30 1,421.90 0.0M
2021-06-29 1,420.00 1,420.00 1,394.10 1,417.30 0.0M
2021-06-28 1,420.00 1,420.90 1,406.60 1,419.70 0.0M
2021-06-25 1,407.30 1,426.80 1,407.30 1,420.00 0.0M
2021-06-24 1,416.30 1,418.40 1,399.90 1,407.30 0.0M
2021-06-23 1,433.40 1,434.10 1,414.10 1,416.30 0.0M
2021-06-22 1,392.20 1,442.50 1,392.20 1,433.40 0.0M
2021-06-21 1,444.60 1,444.60 1,384.90 1,392.20 0.0M
2021-06-18 1,440.80 1,458.10 1,431.30 1,444.60 0.0M
2021-06-17 1,451.40 1,451.40 1,434.00 1,440.80 0.0M
2021-06-16 1,448.80 1,459.30 1,446.00 1,451.40 0.0M
2021-06-15 1,422.70 1,456.20 1,422.70 1,448.80 0.0M
2021-06-11 1,418.90 1,429.40 1,408.10 1,422.70 0.0M
2021-06-10 1,406.40 1,423.60 1,404.60 1,418.90 0.0M
2021-06-09 1,415.10 1,431.50 1,406.40 1,406.40 0.0M
2021-06-08 1,410.90 1,423.90 1,405.40 1,415.10 0.0M
2021-06-07 1,416.10 1,421.60 1,406.10 1,410.90 0.0M
2021-06-04 1,402.50 1,418.10 1,396.40 1,416.10 0.0M
2021-06-03 1,386.30 1,410.90 1,386.30 1,402.50 0.0M
2021-06-02 1,357.70 1,386.70 1,357.70 1,386.30 0.0M
2021-06-01 1,364.90 1,365.50 1,348.10 1,357.70 0.0M
2021-05-31 1,371.80 1,380.90 1,363.30 1,364.90 0.0M
2021-05-28 1,339.80 1,374.50 1,339.80 1,371.80 0.0M
2021-05-27 1,338.90 1,348.90 1,335.10 1,339.80 0.0M
2021-05-26 1,347.50 1,355.50 1,338.00 1,338.90 0.0M
2021-05-25 1,321.50 1,347.50 1,321.50 1,347.50 0.0M
2021-05-24 1,315.70 1,327.50 1,310.10 1,321.50 0.0M
2021-05-21 1,311.70 1,325.40 1,304.20 1,315.70 0.0M
2021-05-20 1,279.20 1,313.80 1,274.70 1,311.70 0.0M
2021-05-19 1,329.80 1,329.80 1,273.80 1,279.20 0.0M
2021-05-18 1,313.90 1,336.40 1,313.90 1,329.80 0.0M
2021-05-17 1,310.40 1,329.70 1,310.40 1,313.90 0.0M
2021-05-14 1,298.70 1,325.90 1,298.70 1,310.40 0.0M
2021-05-13 1,322.00 1,322.00 1,292.60 1,298.70 0.0M
2021-05-12 1,341.70 1,341.70 1,307.60 1,322.00 0.0M
2021-05-11 1,370.70 1,370.70 1,334.50 1,341.70 0.0M
2021-05-10 1,336.00 1,370.70 1,334.20 1,370.70 0.0M
2021-05-07 1,328.80 1,343.70 1,326.00 1,336.00 0.0M
2021-05-06 1,341.70 1,348.00 1,321.60 1,328.80 0.0M
2021-05-05 1,331.20 1,351.60 1,326.00 1,341.70 0.0M
2021-05-04 1,316.60 1,331.80 1,316.60 1,331.20 0.0M
2021-05-03 1,315.40 1,331.40 1,314.00 1,316.60 0.0M
2021-04-30 1,336.80 1,336.80 1,310.60 1,315.50 0.0M
2021-04-29 1,330.10 1,342.30 1,330.10 1,336.80 0.0M
2021-04-28 1,318.60 1,334.90 1,316.60 1,330.10 0.0M
2021-04-27 1,323.00 1,325.90 1,308.10 1,318.60 0.0M
2021-04-26 1,328.70 1,334.10 1,323.00 1,323.00 0.0M
2021-04-23 1,326.70 1,328.70 1,319.70 1,328.70 0.0M
2021-04-22 1,305.10 1,326.70 1,303.70 1,326.70 0.0M
2021-04-21 1,312.70 1,312.70 1,270.60 1,305.10 0.0M
2021-04-20 1,330.70 1,331.30 1,309.30 1,312.70 0.0M
2021-04-19 1,329.90 1,341.70 1,329.90 1,330.70 0.0M
2021-04-16 1,328.10 1,331.00 1,317.30 1,329.90 0.0M
2021-04-15 1,314.80 1,332.90 1,301.80 1,328.10 0.0M
2021-04-14 1,297.60 1,316.40 1,297.60 1,314.80 0.0M
2021-04-13 1,296.50 1,305.40 1,292.40 1,297.60 0.0M
2021-04-12 1,305.00 1,305.00 1,290.30 1,296.50 0.0M
2021-04-09 1,305.80 1,305.80 1,293.30 1,304.40 0.0M
2021-04-08 1,279.60 1,310.80 1,279.60 1,305.80 0.0M
2021-04-07 1,264.10 1,281.80 1,264.10 1,279.60 0.0M
2021-04-06 1,243.30 1,275.00 1,243.30 1,264.10 0.0M
2021-04-01 1,229.60 1,243.90 1,226.90 1,243.30 0.0M
2021-03-31 1,210.80 1,255.40 1,210.80 1,229.60 0.0M
2021-03-30 1,232.90 1,246.30 1,210.80 1,210.80 0.0M
2021-03-29 1,241.90 1,255.20 1,231.00 1,232.90 0.0M
2021-03-26 1,229.70 1,245.90 1,229.70 1,241.90 0.0M
2021-03-25 1,225.50 1,235.30 1,222.30 1,229.70 0.0M
2021-03-24 1,213.50 1,232.80 1,210.00 1,225.50 0.0M
2021-03-23 1,216.00 1,228.20 1,212.00 1,213.50 0.0M
2021-03-22 1,200.20 1,219.90 1,193.00 1,216.00 0.0M
2021-03-19 1,213.80 1,213.80 1,187.80 1,200.20 0.0M
2021-03-18 1,231.60 1,235.60 1,213.30 1,213.80 0.0M
2021-03-17 1,243.30 1,243.30 1,219.30 1,231.60 0.0M
2021-03-16 1,223.70 1,254.70 1,221.80 1,243.30 0.0M
2021-03-15 1,221.50 1,231.10 1,207.30 1,223.70 0.0M
2021-03-12 1,202.50 1,227.30 1,202.50 1,221.50 0.0M
2021-03-11 1,202.60 1,217.90 1,179.10 1,202.50 0.0M
2021-03-10 1,223.20 1,236.00 1,202.60 1,202.60 0.0M
2021-03-09 1,211.80 1,237.20 1,211.80 1,223.20 0.0M
2021-03-08 1,201.60 1,246.20 1,201.60 1,211.80 0.0M
2021-03-05 1,219.60 1,219.60 1,183.40 1,201.60 0.0M
2021-03-04 1,240.40 1,240.40 1,200.70 1,219.60 0.0M
2021-03-03 1,220.30 1,240.70 1,220.30 1,240.40 0.0M
2021-03-02 1,230.20 1,256.00 1,220.30 1,220.30 0.0M
2021-03-01 1,188.70 1,230.40 1,188.40 1,230.20 0.0M
2021-02-26 1,247.40 1,247.40 1,183.50 1,188.80 0.0M
2021-02-25 1,227.10 1,255.90 1,227.10 1,247.40 0.0M
2021-02-24 1,249.50 1,249.50 1,221.50 1,227.10 0.0M
2021-02-23 1,228.40 1,249.50 1,222.70 1,249.50 0.0M
2021-02-22 1,233.10 1,244.30 1,226.00 1,228.40 0.0M
2021-02-19 1,267.00 1,267.30 1,224.30 1,233.10 0.0M
2021-02-18 1,266.70 1,278.00 1,263.10 1,267.00 0.0M
2021-02-17 1,278.60 1,286.20 1,258.50 1,266.70 0.0M
2021-02-16 1,260.80 1,278.60 1,260.80 1,278.60 0.0M
2021-02-15 1,238.20 1,266.00 1,238.20 1,260.80 0.0M
2021-02-12 1,254.10 1,255.10 1,236.60 1,238.20 0.0M
2021-02-11 1,256.60 1,263.50 1,249.50 1,254.10 0.0M
2021-02-10 1,243.60 1,261.10 1,243.60 1,256.60 0.0M
2021-02-09 1,265.40 1,272.40 1,243.60 1,243.60 0.0M
2021-02-08 1,250.80 1,272.90 1,250.80 1,265.40 0.0M
2021-02-05 1,223.60 1,253.00 1,223.60 1,250.80 0.0M
2021-02-04 1,245.20 1,246.70 1,220.60 1,223.60 0.0M
2021-02-03 1,222.80 1,255.40 1,222.80 1,245.20 0.0M
2021-02-02 1,187.30 1,227.10 1,187.30 1,222.80 0.0M
2021-02-01 1,167.60 1,191.60 1,135.70 1,187.30 0.0M
2021-01-29 1,182.70 1,211.30 1,159.80 1,167.60 0.0M
2021-01-28 1,230.20 1,230.20 1,163.80 1,182.70 0.0M
2021-01-27 1,246.30 1,246.30 1,224.20 1,230.20 0.0M
2021-01-25 1,237.40 1,249.10 1,237.40 1,246.30 0.0M
2021-01-22 1,246.00 1,246.00 1,235.10 1,237.40 0.0M
2021-01-21 1,226.60 1,248.00 1,226.60 1,246.00 0.0M
2021-01-20 1,216.60 1,233.00 1,216.60 1,226.60 0.0M
2021-01-19 1,188.20 1,218.90 1,188.20 1,216.60 0.0M
2021-01-18 1,207.10 1,207.10 1,184.10 1,188.20 0.0M
2021-01-15 1,207.00 1,220.40 1,207.00 1,207.10 0.0M
2021-01-14 1,196.80 1,210.40 1,190.60 1,207.00 0.0M
2021-01-13 1,194.10 1,198.50 1,186.20 1,196.80 0.0M
2021-01-12 1,200.50 1,213.60 1,194.10 1,194.10 0.0M
2021-01-11 1,222.50 1,223.60 1,197.70 1,200.50 0.0M
2021-01-08 1,206.00 1,222.50 1,206.00 1,222.50 0.0M
2021-01-07 1,168.90 1,213.60 1,168.90 1,206.00 0.0M
2021-01-06 1,195.70 1,197.00 1,162.40 1,168.90 0.0M
2021-01-05 1,196.50 1,196.60 1,178.90 1,195.70 0.0M
2021-01-04 1,162.20 1,196.50 1,162.20 1,196.50 0.0M