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
2022-12-30 1,253.90 1,272.00 1,253.90 1,259.60 0.0M
2022-12-29 1,276.90 1,276.90 1,243.60 1,253.00 0.0M
2022-12-28 1,284.70 1,290.60 1,270.70 1,277.10 0.0M
2022-12-23 1,301.60 1,301.60 1,269.00 1,285.30 0.0M
2022-12-22 1,288.20 1,307.00 1,288.20 1,301.70 0.0M
2022-12-21 1,255.80 1,296.80 1,255.80 1,288.30 0.0M
2022-12-20 1,295.70 1,295.70 1,254.20 1,255.90 0.0M
2022-12-19 1,301.20 1,302.70 1,291.90 1,295.80 0.0M
2022-12-16 1,322.10 1,322.10 1,290.10 1,301.50 0.0M
2022-12-15 1,339.40 1,339.40 1,321.40 1,322.20 0.0M
2022-12-14 1,321.90 1,340.40 1,321.90 1,339.50 0.0M
2022-12-13 1,313.80 1,331.10 1,313.80 1,322.00 0.0M
2022-12-12 1,325.80 1,325.80 1,305.00 1,313.90 0.0M
2022-12-09 1,312.40 1,327.80 1,312.40 1,326.20 0.0M
2022-12-08 1,332.30 1,332.30 1,310.40 1,312.50 0.0M
2022-12-07 1,355.50 1,355.50 1,329.20 1,332.50 0.0M
2022-12-06 1,368.40 1,368.40 1,352.50 1,355.60 0.0M
2022-12-05 1,359.50 1,378.00 1,359.50 1,368.50 0.0M
2022-12-02 1,379.70 1,379.70 1,356.60 1,359.80 0.0M
2022-12-01 1,353.70 1,387.50 1,353.70 1,379.80 0.0M
2022-11-30 1,342.40 1,357.30 1,330.90 1,353.80 0.0M
2022-11-29 1,333.60 1,342.60 1,323.10 1,342.50 0.0M
2022-11-28 1,344.90 1,344.90 1,328.80 1,333.70 0.0M
2022-11-25 1,338.70 1,348.60 1,337.80 1,345.20 0.0M
2022-11-24 1,335.10 1,347.20 1,335.10 1,338.80 0.0M
2022-11-23 1,316.70 1,340.60 1,316.70 1,335.20 0.0M
2022-11-22 1,301.40 1,321.50 1,301.40 1,316.80 0.0M
2022-11-21 1,306.10 1,314.40 1,298.80 1,301.50 0.0M
2022-11-18 1,300.50 1,311.70 1,300.50 1,306.40 0.0M
2022-11-17 1,295.80 1,304.70 1,290.20 1,300.60 0.0M
2022-11-16 1,302.90 1,303.30 1,288.80 1,295.90 0.0M
2022-11-15 1,304.80 1,304.80 1,293.00 1,303.00 0.0M
2022-11-14 1,309.10 1,323.20 1,304.90 1,304.90 0.0M
2022-11-11 1,240.30 1,313.90 1,240.30 1,309.40 0.0M
2022-11-10 1,253.00 1,253.00 1,237.00 1,240.40 0.0M
2022-11-09 1,238.70 1,257.80 1,238.70 1,253.10 0.0M
2022-11-08 1,229.90 1,242.10 1,229.90 1,238.80 0.0M
2022-11-07 1,215.50 1,233.40 1,215.50 1,230.00 0.0M
2022-11-04 1,203.60 1,216.60 1,193.70 1,215.70 0.0M
2022-11-03 1,249.80 1,249.80 1,191.20 1,203.70 0.0M
2022-11-02 1,246.40 1,258.80 1,246.40 1,249.90 0.0M
2022-11-01 1,206.60 1,246.50 1,204.70 1,246.50 0.0M
2022-10-31 1,179.60 1,208.70 1,179.60 1,206.70 0.0M
2022-10-28 1,200.70 1,200.70 1,176.50 1,179.90 0.0M
2022-10-27 1,188.80 1,210.80 1,188.80 1,200.80 0.0M
2022-10-26 1,184.70 1,200.20 1,184.70 1,188.90 0.0M
2022-10-25 1,178.00 1,196.10 1,178.00 1,184.70 0.0M
2022-10-24 1,143.00 1,193.20 1,143.00 1,178.10 0.0M
2022-10-21 1,161.90 1,161.90 1,140.10 1,143.20 0.0M
2022-10-20 1,186.10 1,186.10 1,152.00 1,162.00 0.0M
2022-10-19 1,179.00 1,193.90 1,178.40 1,186.20 0.0M
2022-10-18 1,139.80 1,183.00 1,139.80 1,179.10 0.0M
2022-10-17 1,172.60 1,172.60 1,133.20 1,139.90 0.0M
2022-10-14 1,133.20 1,177.60 1,133.20 1,172.90 0.0M
2022-10-13 1,135.00 1,147.30 1,132.00 1,133.30 0.0M
2022-10-12 1,134.20 1,143.40 1,130.10 1,135.10 0.0M
2022-10-11 1,142.10 1,157.40 1,134.30 1,134.30 0.0M
2022-10-10 1,175.20 1,175.20 1,134.90 1,142.20 0.0M
2022-10-07 1,194.60 1,194.60 1,175.40 1,175.40 0.0M
2022-10-06 1,194.00 1,198.50 1,184.20 1,194.70 0.0M
2022-10-05 1,154.00 1,195.50 1,154.00 1,194.10 0.0M
2022-10-04 1,073.50 1,154.10 1,073.50 1,154.10 0.0M
2022-10-03 1,079.30 1,089.10 1,058.60 1,073.60 0.0M
2022-09-30 1,106.80 1,109.60 1,075.00 1,079.60 0.0M
2022-09-29 1,075.90 1,120.10 1,075.90 1,106.90 0.0M
2022-09-28 1,087.40 1,094.20 1,066.30 1,076.00 0.0M
2022-09-27 1,078.60 1,092.00 1,078.60 1,087.50 0.0M
2022-09-26 1,114.40 1,114.40 1,067.20 1,078.70 0.0M
2022-09-23 1,158.00 1,161.00 1,104.30 1,114.60 0.0M
2022-09-21 1,195.40 1,195.40 1,156.30 1,158.10 0.0M
2022-09-20 1,165.50 1,196.10 1,165.50 1,195.50 0.0M
2022-09-19 1,172.20 1,177.40 1,163.80 1,165.60 0.0M
2022-09-16 1,209.10 1,209.10 1,171.50 1,172.40 0.0M
2022-09-15 1,204.20 1,221.60 1,204.20 1,209.20 0.0M
2022-09-14 1,269.30 1,269.30 1,197.00 1,204.30 0.0M
2022-09-13 1,253.70 1,271.90 1,253.70 1,269.90 0.0M
2022-09-12 1,228.70 1,257.50 1,228.70 1,253.70 0.0M
2022-09-09 1,212.80 1,230.40 1,212.80 1,228.90 0.0M
2022-09-08 1,171.30 1,212.90 1,171.30 1,212.90 0.0M
2022-09-07 1,205.70 1,205.70 1,168.00 1,171.40 0.0M
2022-09-06 1,214.90 1,227.80 1,205.60 1,205.80 0.0M
2022-09-05 1,206.70 1,217.00 1,204.60 1,215.00 0.0M
2022-09-02 1,212.80 1,216.10 1,203.90 1,206.80 0.0M
2022-09-01 1,264.00 1,264.00 1,209.60 1,212.90 0.0M
2022-08-31 1,268.20 1,268.20 1,246.20 1,264.00 0.0M
2022-08-30 1,256.40 1,276.10 1,256.40 1,268.30 0.0M
2022-08-29 1,307.50 1,307.50 1,248.30 1,256.50 0.0M
2022-08-26 1,287.30 1,317.20 1,287.30 1,307.70 0.0M
2022-08-25 1,269.20 1,290.80 1,267.00 1,287.30 0.0M
2022-08-24 1,256.20 1,274.90 1,256.20 1,269.30 0.0M
2022-08-23 1,287.30 1,288.30 1,256.20 1,256.20 0.0M
2022-08-22 1,312.30 1,312.30 1,281.80 1,287.40 0.0M
2022-08-19 1,311.90 1,321.00 1,310.10 1,312.50 0.0M
2022-08-18 1,317.40 1,317.40 1,300.20 1,311.90 0.0M
2022-08-17 1,309.30 1,318.60 1,301.00 1,317.50 0.0M
2022-08-16 1,294.30 1,318.90 1,294.30 1,309.40 0.0M
2022-08-15 1,282.80 1,298.60 1,282.80 1,294.40 0.0M
2022-08-12 1,297.10 1,297.10 1,275.50 1,283.00 0.0M
2022-08-11 1,268.70 1,299.40 1,268.70 1,297.10 0.0M
2022-08-10 1,282.30 1,282.30 1,266.20 1,268.80 0.0M
2022-08-09 1,279.10 1,284.00 1,276.20 1,282.40 0.0M
2022-08-08 1,277.30 1,281.00 1,266.40 1,279.10 0.0M
2022-08-05 1,262.70 1,277.80 1,260.80 1,277.50 0.0M
2022-08-04 1,263.20 1,279.50 1,262.80 1,262.80 0.0M
2022-08-03 1,271.30 1,271.30 1,242.30 1,263.20 0.0M
2022-08-02 1,269.50 1,273.40 1,252.00 1,271.30 0.0M
2022-08-01 1,252.30 1,269.90 1,252.30 1,269.50 0.0M
2022-07-29 1,232.60 1,262.60 1,232.60 1,252.40 0.0M
2022-07-28 1,209.10 1,233.50 1,209.10 1,232.60 0.0M
2022-07-27 1,203.50 1,212.70 1,193.40 1,209.10 0.0M
2022-07-26 1,197.40 1,206.20 1,195.00 1,203.50 0.0M
2022-07-25 1,198.00 1,202.00 1,192.40 1,197.40 0.0M
2022-07-22 1,199.10 1,206.80 1,186.50 1,198.10 0.0M
2022-07-21 1,186.80 1,199.10 1,181.40 1,199.10 0.0M
2022-07-20 1,149.00 1,192.50 1,149.00 1,186.90 0.0M
2022-07-19 1,162.10 1,165.20 1,145.50 1,149.00 0.0M
2022-07-18 1,134.10 1,162.10 1,134.10 1,162.10 0.0M
2022-07-15 1,149.80 1,149.80 1,110.60 1,134.20 0.0M
2022-07-14 1,139.80 1,152.80 1,136.40 1,149.80 0.0M
2022-07-13 1,134.60 1,139.90 1,127.00 1,139.90 0.0M
2022-07-12 1,133.20 1,149.60 1,133.20 1,134.70 0.0M
2022-07-11 1,159.60 1,159.60 1,133.30 1,133.30 0.0M
2022-07-08 1,149.40 1,172.50 1,149.40 1,159.80 0.0M
2022-07-07 1,131.10 1,149.40 1,131.10 1,149.40 0.0M
2022-07-06 1,143.10 1,150.80 1,128.80 1,131.10 0.0M
2022-07-05 1,137.40 1,152.70 1,131.90 1,143.20 0.0M
2022-07-04 1,112.70 1,153.20 1,112.70 1,137.40 0.0M
2022-07-01 1,122.40 1,141.50 1,112.80 1,112.80 0.0M
2022-06-30 1,168.50 1,168.50 1,122.40 1,122.40 0.0M
2022-06-29 1,190.90 1,190.90 1,156.60 1,168.50 0.0M
2022-06-28 1,170.70 1,190.90 1,170.70 1,190.90 0.0M
2022-06-27 1,127.20 1,174.30 1,127.20 1,170.80 0.0M
2022-06-24 1,110.10 1,129.40 1,101.00 1,127.20 0.0M
2022-06-23 1,103.40 1,118.10 1,098.80 1,110.20 0.0M
2022-06-22 1,108.60 1,120.20 1,098.20 1,103.40 0.0M
2022-06-21 1,078.30 1,113.30 1,078.30 1,108.70 0.0M
2022-06-20 1,092.30 1,098.60 1,069.50 1,078.40 0.0M
2022-06-17 1,132.40 1,132.40 1,070.30 1,092.40 0.0M
2022-06-16 1,135.80 1,160.10 1,129.90 1,132.40 0.0M
2022-06-15 1,165.50 1,165.50 1,131.90 1,135.80 0.0M
2022-06-14 1,254.50 1,254.50 1,122.10 1,165.50 0.0M
2022-06-10 1,286.80 1,286.80 1,252.80 1,254.60 0.0M
2022-06-09 1,324.60 1,324.60 1,286.90 1,286.90 0.0M
2022-06-08 1,315.20 1,339.80 1,315.20 1,324.60 0.0M
2022-06-07 1,356.80 1,357.80 1,310.10 1,315.20 0.0M
2022-06-06 1,369.10 1,369.10 1,352.60 1,356.80 0.0M
2022-06-03 1,345.60 1,375.10 1,345.60 1,369.20 0.0M
2022-06-02 1,367.60 1,367.60 1,336.00 1,345.60 0.0M
2022-06-01 1,359.00 1,369.20 1,356.40 1,367.60 0.0M
2022-05-31 1,387.70 1,388.40 1,359.00 1,359.00 0.0M
2022-05-30 1,348.70 1,387.70 1,348.70 1,387.70 0.0M
2022-05-27 1,320.20 1,353.90 1,320.20 1,348.70 0.0M
2022-05-26 1,338.70 1,348.50 1,320.20 1,320.20 0.0M
2022-05-25 1,362.30 1,362.30 1,331.00 1,338.70 0.0M
2022-05-24 1,336.40 1,342.70 1,323.30 1,328.90 0.0M
2022-05-23 1,335.20 1,354.00 1,331.50 1,336.40 0.0M
2022-05-20 1,305.20 1,338.50 1,305.20 1,335.20 0.0M
2022-05-19 1,349.60 1,349.60 1,295.10 1,305.20 0.0M
2022-05-18 1,323.50 1,355.70 1,323.50 1,349.60 0.0M
2022-05-17 1,316.30 1,329.80 1,316.30 1,323.50 0.0M
2022-05-16 1,309.70 1,337.20 1,309.70 1,316.30 0.0M
2022-05-13 1,261.00 1,309.70 1,261.00 1,309.70 0.0M
2022-05-12 1,306.70 1,306.70 1,257.00 1,261.00 0.0M
2022-05-11 1,301.80 1,306.80 1,279.80 1,306.80 0.0M
2022-05-10 1,327.70 1,327.70 1,260.20 1,301.80 0.0M
2022-05-09 1,359.80 1,359.80 1,317.00 1,327.70 0.0M
2022-05-06 1,421.20 1,421.20 1,342.70 1,359.80 0.0M
2022-05-05 1,398.20 1,422.90 1,398.20 1,421.20 0.0M
2022-05-04 1,402.70 1,422.10 1,396.40 1,398.20 0.0M
2022-05-03 1,414.50 1,417.70 1,396.20 1,402.70 0.0M
2022-05-02 1,448.80 1,448.80 1,396.80 1,414.50 0.0M
2022-04-29 1,418.70 1,448.80 1,418.70 1,448.80 0.0M
2022-04-28 1,382.30 1,418.70 1,382.30 1,418.70 0.0M
2022-04-27 1,404.10 1,404.10 1,371.60 1,382.30 0.0M
2022-04-26 1,465.00 1,465.00 1,393.40 1,404.10 0.0M
2022-04-22 1,512.60 1,512.60 1,457.70 1,465.00 0.0M
2022-04-21 1,503.20 1,517.30 1,499.80 1,512.60 0.0M
2022-04-20 1,501.60 1,525.30 1,501.20 1,503.20 0.0M
2022-04-19 1,485.10 1,509.40 1,485.10 1,501.60 0.0M
2022-04-14 1,467.70 1,487.40 1,467.70 1,485.10 0.0M
2022-04-13 1,457.90 1,471.60 1,457.90 1,467.70 0.0M
2022-04-12 1,470.20 1,470.20 1,448.80 1,457.90 0.0M
2022-04-11 1,467.40 1,485.80 1,464.70 1,470.20 0.0M
2022-04-08 1,453.60 1,473.00 1,453.60 1,467.40 0.0M
2022-04-07 1,472.20 1,472.20 1,451.60 1,453.60 0.0M
2022-04-06 1,487.10 1,487.10 1,451.40 1,472.20 0.0M
2022-04-05 1,481.60 1,505.10 1,479.80 1,487.10 0.0M
2022-04-04 1,473.70 1,490.70 1,473.70 1,481.60 0.0M
2022-04-01 1,476.00 1,481.70 1,467.00 1,473.70 0.0M
2022-03-31 1,481.90 1,498.50 1,476.00 1,476.00 0.0M
2022-03-30 1,462.20 1,489.20 1,462.20 1,481.90 0.0M
2022-03-29 1,442.10 1,468.70 1,441.10 1,462.20 0.0M
2022-03-28 1,439.70 1,455.40 1,439.70 1,442.10 0.0M
2022-03-25 1,432.20 1,449.40 1,432.20 1,439.70 0.0M
2022-03-24 1,428.70 1,437.00 1,420.30 1,432.20 0.0M
2022-03-23 1,414.50 1,432.20 1,410.10 1,428.70 0.0M
2022-03-22 1,390.60 1,428.30 1,390.60 1,414.50 0.0M
2022-03-21 1,396.70 1,418.10 1,390.60 1,390.60 0.0M
2022-03-18 1,380.10 1,396.70 1,378.20 1,396.70 0.0M
2022-03-17 1,351.60 1,397.40 1,351.60 1,380.10 0.0M
2022-03-16 1,322.60 1,353.50 1,322.60 1,351.60 0.0M
2022-03-15 1,342.10 1,342.10 1,316.40 1,322.60 0.0M
2022-03-14 1,310.30 1,342.10 1,310.30 1,342.10 0.0M
2022-03-11 1,335.50 1,343.20 1,305.70 1,310.30 0.0M
2022-03-10 1,306.70 1,346.70 1,301.70 1,335.50 0.0M
2022-03-09 1,280.00 1,313.60 1,275.80 1,306.70 0.0M
2022-03-08 1,301.60 1,307.10 1,280.00 1,280.00 0.0M
2022-03-07 1,328.50 1,337.10 1,291.10 1,301.60 0.0M
2022-03-04 1,343.80 1,343.80 1,296.40 1,328.60 0.0M
2022-03-03 1,330.80 1,361.30 1,330.80 1,343.80 0.0M
2022-03-02 1,323.30 1,332.60 1,302.90 1,330.80 0.0M
2022-03-01 1,305.70 1,346.80 1,305.70 1,323.30 0.0M
2022-02-28 1,286.90 1,305.90 1,280.10 1,305.70 0.0M
2022-02-25 1,284.20 1,304.40 1,278.50 1,286.90 0.0M
2022-02-24 1,365.80 1,365.80 1,272.40 1,284.20 0.0M
2022-02-23 1,349.00 1,365.80 1,343.00 1,365.80 0.0M
2022-02-22 1,376.60 1,376.60 1,329.10 1,349.00 0.0M
2022-02-21 1,371.50 1,382.30 1,347.20 1,376.60 0.0M
2022-02-18 1,400.60 1,400.60 1,364.50 1,372.10 0.0M
2022-02-17 1,396.30 1,423.90 1,395.30 1,400.60 0.0M
2022-02-16 1,366.80 1,396.30 1,364.50 1,396.30 0.0M
2022-02-15 1,380.90 1,383.70 1,363.30 1,366.80 0.0M
2022-02-14 1,370.70 1,388.30 1,357.20 1,380.90 0.0M
2022-02-11 1,398.00 1,400.30 1,361.00 1,370.70 0.0M
2022-02-10 1,390.40 1,416.50 1,387.50 1,398.10 0.0M
2022-02-09 1,359.50 1,390.40 1,358.10 1,390.40 0.0M
2022-02-08 1,331.10 1,365.60 1,331.10 1,359.50 0.0M
2022-02-07 1,334.60 1,337.60 1,306.90 1,331.10 0.0M
2022-02-04 1,318.90 1,334.60 1,306.90 1,334.60 0.0M
2022-02-03 1,322.50 1,325.20 1,306.80 1,318.90 0.0M
2022-02-02 1,292.40 1,329.70 1,292.40 1,322.50 0.0M
2022-02-01 1,279.70 1,306.20 1,270.20 1,292.40 0.0M
2022-01-31 1,285.80 1,291.80 1,265.40 1,279.70 0.0M
2022-01-28 1,231.80 1,290.10 1,231.70 1,285.80 0.0M
2022-01-27 1,277.10 1,306.90 1,202.50 1,231.80 0.0M
2022-01-25 1,344.10 1,344.10 1,261.70 1,277.10 0.0M
2022-01-24 1,357.00 1,357.00 1,324.10 1,344.10 0.0M
2022-01-21 1,422.30 1,422.30 1,349.10 1,357.80 0.0M
2022-01-20 1,418.50 1,427.10 1,405.30 1,422.30 0.0M
2022-01-19 1,448.30 1,448.30 1,415.90 1,418.50 0.0M
2022-01-18 1,451.70 1,462.50 1,444.20 1,448.30 0.0M
2022-01-17 1,442.50 1,456.30 1,439.40 1,451.70 0.0M
2022-01-14 1,474.30 1,474.30 1,439.80 1,442.50 0.0M
2022-01-13 1,460.40 1,479.40 1,460.40 1,474.30 0.0M
2022-01-12 1,441.40 1,471.50 1,441.40 1,460.40 0.0M
2022-01-11 1,463.70 1,463.70 1,436.10 1,441.40 0.0M
2022-01-10 1,466.20 1,468.90 1,449.10 1,463.70 0.0M
2022-01-07 1,429.30 1,478.40 1,429.30 1,466.20 0.0M
2022-01-06 1,512.30 1,512.30 1,422.10 1,429.30 0.0M
2022-01-05 1,521.90 1,534.10 1,511.30 1,512.30 0.0M
2022-01-04 1,464.70 1,523.80 1,464.70 1,521.90 0.0M