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
2023-12-29 1,401.90 1,401.90 1,388.10 1,393.30 0.0M
2023-12-28 1,382.70 1,402.10 1,382.70 1,402.10 0.0M
2023-12-27 1,361.20 1,394.50 1,361.20 1,382.90 0.0M
2023-12-22 1,362.90 1,369.40 1,360.30 1,362.00 0.0M
2023-12-21 1,375.40 1,375.40 1,356.80 1,363.10 0.0M
2023-12-20 1,357.90 1,380.80 1,357.90 1,375.60 0.0M
2023-12-19 1,335.50 1,359.90 1,335.00 1,358.00 0.0M
2023-12-18 1,341.50 1,342.00 1,328.50 1,335.60 0.0M
2023-12-15 1,318.80 1,349.00 1,318.80 1,342.00 0.0M
2023-12-14 1,276.70 1,319.80 1,276.70 1,319.00 0.0M
2023-12-13 1,269.00 1,281.60 1,268.60 1,276.90 0.0M
2023-12-12 1,256.50 1,271.20 1,255.50 1,269.10 0.0M
2023-12-11 1,255.20 1,266.30 1,253.50 1,256.60 0.0M
2023-12-08 1,248.10 1,255.60 1,237.70 1,255.60 0.0M
2023-12-07 1,250.00 1,250.20 1,240.30 1,248.30 0.0M
2023-12-06 1,210.10 1,255.60 1,210.10 1,250.20 0.0M
2023-12-05 1,232.10 1,232.10 1,203.20 1,210.30 0.0M
2023-12-04 1,214.60 1,247.00 1,214.60 1,232.30 0.0M
2023-12-01 1,219.90 1,219.90 1,204.10 1,215.00 0.0M
2023-11-30 1,202.30 1,220.00 1,197.90 1,220.00 0.0M
2023-11-29 1,195.50 1,209.70 1,195.10 1,202.40 0.0M
2023-11-28 1,186.30 1,207.20 1,185.60 1,195.70 0.0M
2023-11-27 1,204.60 1,209.30 1,186.40 1,186.40 0.0M
2023-11-24 1,201.10 1,213.30 1,200.80 1,205.10 0.0M
2023-11-23 1,216.40 1,216.40 1,200.50 1,201.20 0.0M
2023-11-22 1,218.30 1,222.50 1,212.60 1,216.60 0.0M
2023-11-21 1,211.60 1,222.30 1,211.60 1,218.40 0.0M
2023-11-20 1,208.70 1,216.50 1,208.30 1,211.70 0.0M
2023-11-17 1,212.20 1,213.50 1,204.60 1,209.10 0.0M
2023-11-16 1,228.70 1,230.10 1,209.40 1,212.30 0.0M
2023-11-15 1,195.10 1,235.60 1,195.10 1,228.90 0.0M
2023-11-14 1,175.60 1,197.30 1,175.60 1,195.20 0.0M
2023-11-13 1,185.20 1,187.70 1,175.80 1,175.80 0.0M
2023-11-10 1,198.70 1,199.80 1,181.40 1,185.60 0.0M
2023-11-09 1,192.20 1,209.30 1,192.20 1,198.80 0.0M
2023-11-08 1,186.10 1,193.70 1,182.80 1,192.40 0.0M
2023-11-07 1,193.20 1,194.50 1,177.60 1,186.20 0.0M
2023-11-06 1,186.80 1,197.30 1,186.70 1,193.30 0.0M
2023-11-03 1,160.80 1,190.90 1,160.80 1,187.20 0.0M
2023-11-02 1,140.40 1,170.50 1,140.40 1,160.90 0.0M
2023-11-01 1,121.50 1,140.50 1,121.50 1,140.50 0.0M
2023-10-31 1,119.00 1,133.40 1,118.20 1,121.60 0.0M
2023-10-30 1,137.10 1,138.00 1,111.90 1,119.20 0.0M
2023-10-27 1,132.70 1,143.80 1,131.80 1,137.50 0.0M
2023-10-26 1,146.90 1,146.90 1,121.10 1,132.80 0.0M
2023-10-25 1,147.80 1,161.40 1,139.60 1,147.00 0.0M
2023-10-24 1,143.70 1,155.20 1,141.60 1,148.00 0.0M
2023-10-23 1,162.90 1,162.90 1,139.50 1,143.80 0.0M
2023-10-20 1,190.90 1,190.90 1,155.60 1,163.30 0.0M
2023-10-19 1,224.20 1,224.20 1,180.90 1,191.00 0.0M
2023-10-18 1,217.00 1,224.70 1,213.00 1,224.40 0.0M
2023-10-17 1,206.90 1,232.30 1,206.90 1,217.10 0.0M
2023-10-16 1,215.50 1,215.50 1,205.70 1,207.10 0.0M
2023-10-13 1,229.80 1,229.80 1,204.10 1,215.90 0.0M
2023-10-12 1,229.00 1,237.50 1,227.20 1,229.90 0.0M
2023-10-11 1,212.70 1,230.70 1,212.70 1,229.20 0.0M
2023-10-10 1,188.80 1,218.90 1,188.80 1,212.80 0.0M
2023-10-09 1,183.50 1,198.70 1,183.50 1,188.90 0.0M
2023-10-06 1,174.20 1,190.20 1,173.20 1,183.90 0.0M
2023-10-05 1,162.40 1,177.50 1,160.80 1,174.30 0.0M
2023-10-04 1,180.60 1,180.60 1,156.00 1,162.50 0.0M
2023-10-03 1,211.70 1,211.70 1,168.60 1,180.70 0.0M
2023-10-02 1,217.20 1,218.20 1,205.50 1,211.80 0.0M
2023-09-29 1,209.30 1,223.30 1,209.30 1,217.60 0.0M
2023-09-28 1,211.40 1,219.10 1,202.10 1,209.50 0.0M
2023-09-27 1,214.20 1,214.20 1,202.00 1,211.50 0.0M
2023-09-26 1,227.70 1,227.70 1,209.40 1,214.40 0.0M
2023-09-25 1,225.10 1,227.80 1,209.20 1,227.80 0.0M
2023-09-22 1,224.30 1,225.60 1,186.90 1,225.60 0.0M
2023-09-21 1,258.90 1,258.90 1,222.10 1,224.40 0.0M
2023-09-20 1,270.80 1,270.80 1,254.00 1,259.10 0.0M
2023-09-19 1,283.00 1,283.00 1,267.70 1,271.00 0.0M
2023-09-18 1,300.50 1,300.50 1,280.60 1,283.10 0.0M
2023-09-15 1,268.30 1,315.30 1,268.30 1,300.90 0.0M
2023-09-14 1,256.90 1,273.00 1,254.20 1,268.40 0.0M
2023-09-13 1,275.80 1,275.80 1,252.40 1,257.10 0.0M
2023-09-12 1,270.80 1,276.50 1,257.90 1,276.00 0.0M
2023-09-11 1,258.50 1,271.00 1,250.50 1,271.00 0.0M
2023-09-08 1,263.90 1,266.40 1,251.10 1,258.90 0.0M
2023-09-07 1,294.80 1,294.80 1,259.10 1,264.10 0.0M
2023-09-06 1,315.50 1,315.50 1,293.50 1,294.90 0.0M
2023-09-05 1,317.30 1,317.50 1,299.90 1,315.60 0.0M
2023-09-04 1,302.90 1,325.30 1,302.90 1,317.40 0.0M
2023-09-01 1,313.00 1,313.00 1,299.70 1,303.30 0.0M
2023-08-31 1,310.50 1,314.90 1,308.20 1,313.20 0.0M
2023-08-30 1,279.60 1,317.80 1,279.60 1,310.60 0.0M
2023-08-29 1,261.90 1,279.80 1,261.70 1,279.80 0.0M
2023-08-28 1,246.40 1,262.80 1,246.40 1,262.10 0.0M
2023-08-25 1,270.50 1,270.50 1,238.60 1,246.90 0.0M
2023-08-24 1,258.80 1,275.00 1,258.80 1,270.70 0.0M
2023-08-23 1,249.50 1,268.00 1,247.50 1,258.90 0.0M
2023-08-22 1,247.50 1,250.90 1,238.60 1,249.70 0.0M
2023-08-21 1,259.20 1,259.20 1,247.70 1,247.70 0.0M
2023-08-18 1,258.80 1,266.50 1,251.30 1,259.60 0.0M
2023-08-17 1,276.40 1,276.40 1,245.10 1,259.00 0.0M
2023-08-16 1,316.10 1,316.10 1,273.00 1,276.60 0.0M
2023-08-15 1,306.20 1,325.00 1,304.40 1,316.30 0.0M
2023-08-14 1,329.30 1,329.30 1,299.90 1,306.40 0.0M
2023-08-11 1,336.00 1,337.40 1,325.80 1,329.70 0.0M
2023-08-10 1,329.10 1,336.10 1,322.90 1,336.10 0.0M
2023-08-09 1,319.60 1,330.50 1,318.40 1,329.20 0.0M
2023-08-08 1,319.00 1,331.00 1,319.00 1,319.70 0.0M
2023-08-07 1,325.00 1,325.10 1,313.90 1,319.20 0.0M
2023-08-04 1,320.50 1,325.50 1,311.00 1,325.40 0.0M
2023-08-03 1,336.20 1,336.20 1,312.00 1,320.70 0.0M
2023-08-02 1,371.80 1,371.80 1,331.90 1,336.40 0.0M
2023-08-01 1,357.20 1,379.00 1,357.20 1,371.90 0.0M
2023-07-31 1,354.90 1,366.10 1,344.10 1,357.30 0.0M
2023-07-28 1,374.60 1,374.60 1,337.90 1,355.30 0.0M
2023-07-27 1,355.00 1,380.80 1,349.90 1,374.70 0.0M
2023-07-26 1,332.50 1,362.20 1,332.50 1,355.10 0.0M
2023-07-25 1,320.60 1,334.60 1,320.60 1,332.70 0.0M
2023-07-24 1,323.50 1,330.50 1,320.80 1,320.80 0.0M
2023-07-21 1,328.00 1,328.00 1,314.90 1,323.90 0.0M
2023-07-20 1,327.60 1,349.20 1,327.40 1,328.10 0.0M
2023-07-19 1,313.40 1,331.20 1,313.40 1,327.80 0.0M
2023-07-18 1,318.90 1,318.90 1,305.30 1,313.50 0.0M
2023-07-17 1,320.70 1,322.40 1,311.70 1,319.00 0.0M
2023-07-14 1,300.90 1,324.90 1,300.90 1,321.10 0.0M
2023-07-13 1,261.70 1,304.50 1,261.70 1,301.10 0.0M
2023-07-12 1,252.40 1,269.90 1,252.40 1,261.90 0.0M
2023-07-11 1,216.20 1,252.60 1,216.20 1,252.60 0.0M
2023-07-10 1,229.70 1,244.60 1,214.20 1,216.30 0.0M
2023-07-07 1,273.10 1,273.10 1,223.40 1,230.10 0.0M
2023-07-06 1,305.60 1,305.60 1,266.80 1,273.30 0.0M
2023-07-05 1,315.10 1,316.10 1,303.70 1,305.70 0.0M
2023-07-04 1,303.40 1,317.60 1,298.30 1,315.20 0.0M
2023-07-03 1,288.20 1,305.50 1,286.90 1,303.50 0.0M
2023-06-30 1,285.60 1,290.70 1,275.20 1,288.60 0.0M
2023-06-29 1,286.40 1,295.90 1,283.70 1,285.80 0.0M
2023-06-28 1,258.80 1,293.10 1,258.80 1,286.50 0.0M
2023-06-27 1,245.00 1,261.60 1,245.00 1,258.90 0.0M
2023-06-26 1,252.40 1,252.50 1,236.70 1,245.20 0.0M
2023-06-23 1,287.30 1,287.40 1,248.80 1,252.80 0.0M
2023-06-22 1,330.90 1,330.90 1,284.40 1,287.40 0.0M
2023-06-21 1,346.80 1,346.80 1,331.00 1,331.00 0.0M
2023-06-20 1,324.10 1,350.70 1,324.10 1,346.90 0.0M
2023-06-19 1,308.50 1,327.00 1,306.60 1,324.20 0.0M
2023-06-16 1,281.80 1,312.80 1,281.80 1,308.90 0.0M
2023-06-15 1,277.10 1,289.90 1,276.00 1,281.90 0.0M
2023-06-14 1,269.10 1,279.30 1,267.90 1,277.20 0.0M
2023-06-13 1,263.40 1,269.20 1,255.90 1,269.20 0.0M
2023-06-09 1,255.90 1,267.00 1,255.90 1,264.00 0.0M
2023-06-08 1,262.50 1,267.50 1,253.90 1,256.00 0.0M
2023-06-07 1,266.80 1,279.10 1,262.70 1,262.70 0.0M
2023-06-06 1,298.10 1,298.10 1,265.60 1,266.90 0.0M
2023-06-05 1,272.90 1,304.30 1,272.90 1,298.20 0.0M
2023-06-02 1,261.10 1,280.60 1,261.10 1,273.30 0.0M
2023-06-01 1,254.40 1,268.70 1,249.60 1,261.20 0.0M
2023-05-31 1,296.90 1,296.90 1,254.50 1,254.50 0.0M
2023-05-30 1,300.00 1,303.50 1,295.40 1,297.10 0.0M
2023-05-29 1,277.70 1,313.50 1,277.70 1,300.10 0.0M
2023-05-26 1,272.20 1,278.60 1,269.00 1,278.10 0.0M
2023-05-25 1,299.60 1,299.60 1,269.50 1,272.40 0.0M
2023-05-24 1,316.50 1,316.50 1,297.90 1,299.80 0.0M
2023-05-23 1,317.80 1,326.80 1,316.60 1,316.60 0.0M
2023-05-22 1,323.90 1,325.90 1,313.00 1,318.00 0.0M
2023-05-19 1,308.80 1,329.10 1,308.80 1,324.30 0.0M
2023-05-18 1,295.50 1,316.80 1,295.50 1,309.00 0.0M
2023-05-17 1,308.40 1,308.40 1,281.30 1,295.60 0.0M
2023-05-16 1,320.40 1,324.60 1,308.60 1,308.60 0.0M
2023-05-15 1,316.70 1,320.50 1,308.90 1,320.50 0.0M
2023-05-12 1,315.40 1,317.30 1,308.80 1,317.10 0.0M
2023-05-11 1,316.90 1,320.80 1,307.90 1,315.50 0.0M
2023-05-10 1,320.10 1,321.20 1,310.00 1,317.00 0.0M
2023-05-09 1,324.70 1,324.70 1,311.20 1,320.20 0.0M
2023-05-08 1,304.50 1,330.60 1,304.50 1,324.90 0.0M
2023-05-05 1,295.20 1,304.90 1,286.30 1,304.90 0.0M
2023-05-04 1,296.90 1,298.40 1,276.80 1,295.30 0.0M
2023-05-03 1,322.50 1,322.50 1,283.60 1,297.00 0.0M
2023-05-02 1,347.20 1,347.40 1,315.50 1,322.60 0.0M
2023-05-01 1,338.10 1,359.70 1,338.10 1,347.40 0.0M
2023-04-28 1,332.50 1,346.00 1,332.50 1,338.50 0.0M
2023-04-27 1,341.30 1,344.30 1,326.20 1,332.60 0.0M
2023-04-26 1,343.50 1,344.40 1,330.00 1,341.40 0.0M
2023-04-24 1,346.80 1,347.60 1,338.50 1,343.80 0.0M
2023-04-21 1,359.00 1,359.00 1,341.50 1,347.20 0.0M
2023-04-20 1,360.40 1,364.60 1,353.50 1,359.10 0.0M
2023-04-19 1,358.50 1,363.80 1,357.00 1,360.50 0.0M
2023-04-18 1,366.50 1,366.50 1,351.80 1,358.60 0.0M
2023-04-17 1,359.30 1,370.30 1,359.30 1,366.70 0.0M
2023-04-14 1,345.90 1,360.40 1,342.10 1,359.70 0.0M
2023-04-13 1,353.40 1,354.10 1,341.90 1,346.10 0.0M
2023-04-12 1,341.00 1,363.10 1,341.00 1,353.50 0.0M
2023-04-11 1,308.20 1,345.70 1,308.20 1,341.10 0.0M
2023-04-06 1,315.40 1,318.40 1,301.80 1,308.80 0.0M
2023-04-05 1,315.10 1,324.60 1,308.70 1,315.60 0.0M
2023-04-04 1,310.60 1,316.40 1,306.40 1,315.30 0.0M
2023-04-03 1,294.40 1,319.00 1,294.40 1,310.70 0.0M
2023-03-31 1,274.90 1,296.70 1,274.90 1,294.70 0.0M
2023-03-30 1,249.50 1,276.70 1,249.50 1,275.00 0.0M
2023-03-29 1,243.90 1,250.30 1,235.80 1,249.60 0.0M
2023-03-28 1,218.70 1,248.70 1,218.70 1,244.00 0.0M
2023-03-27 1,216.50 1,228.40 1,216.50 1,218.90 0.0M
2023-03-24 1,221.50 1,221.50 1,205.60 1,216.90 0.0M
2023-03-23 1,238.30 1,238.30 1,215.20 1,221.70 0.0M
2023-03-22 1,217.30 1,244.10 1,217.30 1,238.40 0.0M
2023-03-21 1,197.70 1,230.10 1,197.70 1,217.40 0.0M
2023-03-20 1,231.50 1,231.50 1,196.60 1,197.80 0.0M
2023-03-17 1,221.80 1,232.70 1,217.80 1,232.10 0.0M
2023-03-16 1,258.70 1,258.70 1,202.50 1,221.90 0.0M
2023-03-15 1,237.70 1,258.90 1,237.70 1,258.90 0.0M
2023-03-14 1,273.60 1,273.60 1,216.90 1,237.80 0.0M
2023-03-13 1,286.60 1,289.00 1,260.40 1,273.70 0.0M
2023-03-10 1,348.40 1,348.40 1,283.30 1,287.00 0.0M
2023-03-09 1,347.30 1,355.00 1,340.70 1,348.50 0.0M
2023-03-08 1,368.60 1,368.60 1,340.40 1,347.40 0.0M
2023-03-07 1,355.40 1,370.80 1,345.90 1,368.70 0.0M
2023-03-06 1,341.70 1,361.10 1,341.70 1,355.50 0.0M
2023-03-03 1,329.00 1,342.60 1,329.00 1,339.30 0.0M
2023-03-02 1,327.70 1,339.00 1,324.30 1,329.10 0.0M
2023-03-01 1,330.30 1,335.10 1,314.90 1,327.80 0.0M
2023-02-28 1,318.20 1,336.00 1,318.20 1,330.40 0.0M
2023-02-27 1,348.70 1,348.70 1,306.70 1,318.30 0.0M
2023-02-24 1,341.10 1,352.10 1,338.60 1,349.00 0.0M
2023-02-23 1,352.00 1,352.00 1,340.50 1,341.20 0.0M
2023-02-22 1,360.20 1,361.00 1,334.80 1,352.10 0.0M
2023-02-21 1,365.90 1,365.90 1,345.70 1,360.30 0.0M
2023-02-20 1,364.30 1,368.30 1,358.50 1,366.10 0.0M
2023-02-17 1,388.50 1,389.70 1,364.70 1,364.70 0.0M
2023-02-16 1,367.00 1,392.90 1,366.70 1,388.60 0.0M
2023-02-15 1,396.70 1,400.30 1,361.40 1,367.10 0.0M
2023-02-14 1,391.90 1,414.00 1,391.90 1,396.80 0.0M
2023-02-13 1,398.00 1,398.00 1,387.60 1,392.00 0.0M
2023-02-10 1,419.90 1,419.90 1,396.50 1,398.40 0.0M
2023-02-09 1,435.20 1,435.20 1,416.80 1,420.00 0.0M
2023-02-08 1,425.40 1,437.10 1,425.40 1,435.30 0.0M
2023-02-07 1,438.90 1,444.40 1,422.10 1,425.60 0.0M
2023-02-06 1,446.30 1,450.00 1,436.10 1,439.00 0.0M
2023-02-03 1,429.00 1,449.30 1,423.10 1,446.70 0.0M
2023-02-02 1,425.30 1,443.00 1,425.30 1,429.10 0.0M
2023-02-01 1,416.00 1,439.10 1,416.00 1,425.40 0.0M
2023-01-31 1,418.00 1,431.30 1,411.20 1,416.10 0.0M
2023-01-30 1,422.70 1,427.20 1,415.30 1,418.10 0.0M
2023-01-27 1,413.40 1,428.60 1,413.40 1,423.10 0.0M
2023-01-25 1,422.00 1,428.40 1,407.90 1,413.70 0.0M
2023-01-24 1,409.60 1,425.00 1,408.30 1,422.20 0.0M
2023-01-23 1,407.80 1,415.60 1,401.20 1,409.80 0.0M
2023-01-20 1,401.80 1,410.30 1,398.80 1,408.20 0.0M
2023-01-19 1,386.20 1,403.60 1,381.20 1,401.90 0.0M
2023-01-18 1,383.70 1,392.90 1,379.90 1,386.30 0.0M
2023-01-17 1,384.50 1,388.70 1,375.50 1,383.80 0.0M
2023-01-16 1,362.30 1,387.50 1,362.30 1,384.60 0.0M
2023-01-13 1,345.00 1,373.60 1,345.00 1,362.60 0.0M
2023-01-12 1,314.00 1,348.20 1,314.00 1,345.10 0.0M
2023-01-11 1,290.90 1,317.30 1,290.90 1,314.10 0.0M
2023-01-10 1,298.30 1,298.50 1,288.80 1,291.00 0.0M
2023-01-09 1,283.40 1,311.10 1,283.40 1,298.50 0.0M
2023-01-06 1,267.20 1,286.30 1,266.60 1,283.70 0.0M
2023-01-05 1,265.70 1,280.20 1,263.80 1,267.30 0.0M
2023-01-04 1,225.90 1,265.80 1,225.90 1,265.80 0.0M
2023-01-03 1,259.20 1,270.80 1,211.40 1,226.00 0.0M