S

AFLI
🏛️ 호주 →
8,529.70
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 7,155.40 7,158.10 7,092.90 7,092.90 89.6M
2021-12-30 7,153.70 7,168.50 7,146.70 7,155.40 113.4M
2021-12-29 7,078.30 7,166.50 7,078.30 7,153.70 139.7M
2021-12-24 7,057.50 7,100.60 7,057.50 7,078.30 61.7M
2021-12-23 7,039.60 7,075.80 7,037.40 7,057.50 133.2M
2021-12-22 7,041.20 7,065.40 7,012.00 7,039.60 188.1M
2021-12-21 6,975.20 7,044.60 6,971.10 7,041.20 181.2M
2021-12-20 6,975.20 6,978.10 6,939.80 6,975.20 195.5M
2021-12-17 6,956.30 7,017.50 6,956.30 6,975.20 501.7M
2021-12-16 7,001.70 7,007.20 6,938.80 6,956.30 319.7M
2021-12-15 7,036.80 7,036.80 6,998.20 7,001.70 204.1M
2021-12-14 7,046.30 7,052.50 7,001.80 7,036.80 226.8M
2021-12-13 7,029.80 7,092.90 7,029.80 7,046.30 191.3M
2021-12-10 7,070.80 7,070.80 7,019.00 7,029.80 238.8M
2021-12-09 7,086.30 7,101.10 7,059.10 7,070.80 226.9M
2021-12-08 7,009.30 7,126.30 7,009.30 7,086.30 277.1M
2021-12-07 6,947.60 7,023.30 6,947.60 7,009.30 238.1M
2021-12-06 6,933.40 6,958.70 6,898.30 6,947.60 242.7M
2021-12-03 6,919.30 6,974.80 6,906.00 6,933.40 248.9M
2021-12-02 6,919.50 6,934.70 6,859.50 6,919.30 249.2M
2021-12-01 6,922.00 6,937.40 6,866.40 6,919.50 272.7M
2021-11-30 6,921.30 7,001.20 6,921.30 6,922.00 481.5M
2021-11-29 6,968.30 6,968.30 6,883.30 6,921.30 299.9M
2021-11-26 7,082.20 7,082.20 6,947.10 6,968.30 226.9M
2021-11-25 7,082.10 7,095.70 7,052.40 7,082.20 219.3M
2021-11-24 7,080.90 7,107.50 7,065.10 7,082.10 249.2M
2021-11-23 7,002.80 7,086.10 7,002.80 7,080.90 238.3M
2021-11-22 7,046.30 7,046.30 6,985.90 7,002.80 194.6M
2021-11-19 7,026.60 7,056.60 7,023.60 7,046.30 218.2M
2021-11-18 7,022.00 7,050.30 6,996.50 7,026.60 257.1M
2021-11-17 7,096.00 7,096.00 6,996.70 7,022.00 277.6M
2021-11-16 7,139.30 7,139.30 7,078.10 7,096.00 231.4M
2021-11-15 7,118.30 7,142.70 7,104.00 7,139.30 186.3M
2021-11-12 7,063.30 7,143.40 7,063.30 7,118.30 238.3M
2021-11-11 7,110.10 7,112.20 7,014.40 7,063.30 255.6M
2021-11-10 7,110.50 7,146.30 7,097.90 7,110.10 227.2M
2021-11-09 7,140.70 7,149.30 7,110.50 7,110.50 239.9M
2021-11-08 7,140.80 7,153.40 7,123.90 7,140.70 236.8M
2021-11-05 7,110.70 7,157.80 7,104.40 7,140.80 221.5M
2021-11-04 7,070.50 7,110.70 7,070.50 7,110.70 211.5M
2021-11-03 7,004.60 7,109.10 7,004.60 7,070.50 196.0M
2021-11-02 7,047.50 7,071.10 6,986.50 7,004.60 230.3M
2021-11-01 7,017.60 7,063.40 7,001.60 7,047.50 257.2M
2021-10-29 7,130.30 7,150.00 7,013.80 7,017.60 285.0M
2021-10-28 7,139.00 7,145.20 7,104.50 7,130.30 227.5M
2021-10-27 7,124.20 7,159.40 7,107.10 7,139.00 230.9M
2021-10-26 7,125.10 7,149.90 7,119.90 7,124.20 205.9M
2021-10-25 7,097.60 7,158.50 7,097.60 7,125.10 206.3M
2021-10-22 7,094.10 7,108.40 7,067.20 7,097.60 269.4M
2021-10-21 7,092.90 7,125.60 7,084.80 7,094.10 280.9M
2021-10-20 7,055.00 7,122.70 7,055.00 7,092.90 281.3M
2021-10-19 7,066.30 7,086.80 7,054.30 7,055.00 226.0M
2021-10-18 7,042.60 7,078.10 7,039.80 7,066.30 216.2M
2021-10-15 6,994.50 7,052.70 6,994.50 7,042.60 206.3M
2021-10-14 6,973.70 7,043.10 6,973.70 6,994.50 233.3M
2021-10-13 6,991.00 6,996.20 6,956.10 6,973.70 227.9M
2021-10-12 7,002.90 7,032.70 6,968.60 6,991.00 250.7M
2021-10-11 7,018.80 7,018.80 6,950.60 7,002.90 217.9M
2021-10-08 6,956.50 7,020.50 6,956.50 7,018.80 226.3M
2021-10-07 6,915.30 6,964.10 6,915.30 6,956.50 263.5M
2021-10-06 6,951.90 6,982.50 6,891.60 6,915.30 251.4M
2021-10-05 6,973.70 6,977.60 6,915.20 6,951.90 283.9M
2021-10-04 6,879.80 6,998.50 6,879.80 6,973.70 174.8M
2021-10-01 7,023.40 7,023.40 6,854.60 6,879.80 340.2M
2021-09-30 6,886.90 7,023.40 6,886.90 7,023.40 326.4M
2021-09-29 6,958.30 6,958.30 6,841.00 6,886.90 325.9M
2021-09-28 7,067.60 7,067.60 6,957.80 6,958.30 267.4M
2021-09-27 7,029.70 7,098.30 7,029.70 7,067.60 226.9M
2021-09-24 7,045.30 7,052.50 7,017.50 7,029.70 234.0M
2021-09-23 6,991.10 7,064.20 6,991.10 7,045.30 291.1M
2021-09-22 6,974.70 7,030.20 6,940.40 6,991.10 245.3M
2021-09-21 6,956.20 6,985.10 6,909.40 6,974.70 261.6M
2021-09-20 7,092.40 7,092.40 6,942.30 6,956.20 258.7M
2021-09-17 7,150.20 7,150.20 7,064.10 7,092.40 547.4M
2021-09-16 7,099.10 7,171.30 7,099.10 7,150.20 366.3M
2021-09-15 7,124.50 7,124.50 7,063.20 7,099.10 305.7M
2021-09-14 7,116.30 7,136.00 7,077.20 7,124.50 311.0M
2021-09-13 7,099.40 7,130.80 7,081.90 7,116.30 213.5M
2021-09-10 7,076.80 7,132.40 7,072.70 7,099.40 235.2M
2021-09-09 7,201.00 7,201.00 7,048.30 7,076.80 278.8M
2021-09-08 7,212.20 7,212.20 7,163.80 7,201.00 282.1M
2021-09-07 7,213.00 7,217.90 7,168.60 7,212.20 212.4M
2021-09-06 7,210.80 7,213.00 7,126.00 7,213.00 220.9M
2021-09-03 7,183.20 7,229.90 7,182.70 7,210.80 207.8M
2021-09-02 7,237.00 7,237.00 7,133.10 7,183.20 242.6M
2021-09-01 7,243.20 7,243.20 7,172.40 7,237.00 227.0M
2021-08-31 7,228.50 7,265.20 7,222.50 7,243.20 335.2M
2021-08-30 7,217.40 7,254.50 7,199.50 7,228.50 240.7M
2021-08-27 7,213.90 7,223.30 7,191.80 7,217.40 278.2M
2021-08-26 7,244.80 7,244.80 7,189.30 7,213.90 277.0M
2021-08-25 7,229.20 7,262.80 7,222.90 7,244.80 263.1M
2021-08-24 7,210.30 7,246.60 7,210.30 7,229.20 260.9M
2021-08-23 7,199.60 7,230.60 7,189.70 7,210.30 223.7M
2021-08-20 7,191.10 7,250.30 7,184.20 7,199.60 290.6M
2021-08-19 7,238.20 7,238.20 7,156.60 7,191.10 288.9M
2021-08-18 7,263.30 7,276.70 7,214.40 7,238.20 263.7M
2021-08-17 7,333.00 7,333.00 7,245.20 7,263.30 218.3M
2021-08-16 7,377.50 7,378.20 7,333.00 7,333.00 269.5M
2021-08-13 7,345.60 7,382.40 7,339.70 7,377.50 269.8M
2021-08-12 7,348.70 7,370.70 7,327.80 7,345.60 272.9M
2021-08-11 7,323.30 7,380.80 7,323.30 7,348.70 256.6M
2021-08-10 7,305.20 7,340.30 7,295.90 7,323.30 194.3M
2021-08-09 7,296.50 7,333.40 7,294.00 7,305.20 201.0M
2021-08-06 7,270.40 7,296.50 7,255.70 7,296.50 209.5M
2021-08-05 7,255.40 7,284.10 7,244.80 7,270.40 204.6M
2021-08-04 7,224.50 7,263.50 7,224.50 7,255.40 178.5M
2021-08-03 7,245.70 7,252.30 7,206.20 7,224.50 223.4M
2021-08-02 7,174.80 7,261.90 7,174.80 7,245.70 186.9M
2021-07-30 7,167.20 7,188.50 7,140.50 7,145.70 265.2M
2021-07-29 7,141.10 7,179.10 7,141.10 7,167.20 199.5M
2021-07-28 7,193.40 7,193.40 7,125.80 7,141.10 213.1M
2021-07-27 7,148.90 7,207.70 7,148.90 7,193.40 209.4M
2021-07-26 7,149.60 7,173.30 7,142.40 7,148.90 195.4M
2021-07-23 7,149.90 7,152.10 7,118.00 7,149.60 168.2M
2021-07-22 7,076.70 7,149.90 7,076.70 7,149.90 192.6M
2021-07-21 7,017.50 7,119.40 7,017.50 7,076.70 209.9M
2021-07-20 7,051.80 7,051.80 6,966.90 7,017.50 235.6M
2021-07-19 7,097.90 7,097.90 7,009.60 7,051.80 169.9M
2021-07-16 7,085.60 7,097.90 7,068.00 7,097.90 222.7M
2021-07-15 7,108.90 7,115.20 7,072.50 7,085.60 238.1M
2021-07-14 7,091.70 7,121.80 7,084.30 7,108.90 215.9M
2021-07-13 7,100.00 7,144.90 7,091.70 7,091.70 228.8M
2021-07-12 7,038.20 7,121.70 7,038.20 7,100.00 173.6M
2021-07-09 7,097.40 7,097.40 6,990.30 7,038.20 241.9M
2021-07-08 7,081.50 7,137.40 7,081.30 7,097.40 211.1M
2021-07-07 7,019.00 7,085.30 7,012.10 7,081.50 213.9M
2021-07-06 7,060.20 7,095.70 7,019.00 7,019.00 215.1M
2021-07-05 7,046.50 7,083.10 7,042.50 7,060.20 231.3M
2021-07-02 7,010.20 7,054.00 7,010.20 7,046.50 190.6M
2021-07-01 7,057.30 7,058.80 7,010.20 7,010.20 226.1M
2021-06-30 7,054.30 7,123.10 7,054.30 7,057.30 273.8M
2021-06-29 7,056.40 7,060.30 6,995.30 7,054.30 187.8M
2021-06-28 7,046.80 7,059.30 7,018.70 7,055.50 180.7M
2021-06-25 7,024.40 7,069.80 7,024.40 7,046.80 188.7M
2021-06-24 7,049.40 7,057.20 7,005.20 7,024.40 215.6M
2021-06-23 7,104.30 7,106.60 7,044.80 7,049.40 216.4M
2021-06-22 7,003.60 7,129.30 7,003.60 7,104.30 187.6M
2021-06-21 7,133.00 7,133.00 6,985.70 7,003.60 222.2M
2021-06-18 7,149.20 7,177.30 7,118.40 7,133.00 454.5M
2021-06-17 7,159.30 7,171.90 7,121.90 7,149.20 299.5M
2021-06-16 7,142.10 7,179.20 7,134.40 7,159.30 239.8M
2021-06-15 7,066.00 7,161.10 7,066.00 7,142.10 215.4M
2021-06-11 7,066.70 7,082.60 7,027.90 7,066.00 206.4M
2021-06-10 7,037.20 7,081.10 7,031.40 7,066.70 211.4M
2021-06-09 7,058.60 7,096.70 7,037.20 7,037.20 166.3M
2021-06-08 7,057.30 7,085.20 7,032.30 7,058.60 192.9M
2021-06-07 7,078.20 7,094.00 7,044.50 7,057.30 158.2M
2021-06-04 7,038.40 7,082.70 7,024.70 7,078.20 229.1M
2021-06-03 6,993.90 7,060.20 6,993.90 7,038.40 228.4M
2021-06-02 6,917.50 6,995.20 6,917.50 6,993.90 200.4M
2021-06-01 6,936.20 6,939.70 6,895.40 6,917.50 133.1M
2021-05-31 6,956.70 6,980.00 6,933.00 6,936.20 165.0M
2021-05-28 6,872.50 6,965.00 6,872.50 6,956.70 224.6M
2021-05-27 6,873.00 6,895.80 6,864.70 6,872.50 405.1M
2021-05-26 6,904.00 6,917.50 6,873.00 6,873.00 178.8M
2021-05-25 6,839.20 6,904.00 6,839.20 6,904.00 156.0M
2021-05-24 6,828.30 6,856.20 6,814.10 6,839.20 162.1M
2021-05-21 6,816.30 6,854.90 6,799.40 6,828.30 215.5M
2021-05-20 6,727.40 6,824.80 6,714.00 6,816.30 260.5M
2021-05-19 6,855.40 6,855.40 6,705.30 6,727.40 263.8M
2021-05-18 6,810.20 6,872.50 6,810.20 6,855.40 179.9M
2021-05-17 6,806.20 6,849.70 6,806.20 6,810.20 139.5M
2021-05-14 6,778.10 6,849.70 6,778.10 6,806.20 169.6M
2021-05-13 6,837.60 6,837.60 6,761.50 6,778.10 230.3M
2021-05-12 6,878.70 6,878.70 6,797.30 6,837.60 239.8M
2021-05-11 6,944.30 6,944.30 6,863.50 6,878.70 195.2M
2021-05-10 6,855.90 6,944.30 6,849.40 6,944.30 212.4M
2021-05-07 6,843.00 6,874.50 6,828.90 6,855.90 176.1M
2021-05-06 6,863.60 6,886.30 6,822.50 6,843.00 231.5M
2021-05-05 6,827.00 6,890.90 6,827.00 6,863.60 193.9M
2021-05-04 6,789.50 6,831.10 6,789.50 6,827.00 161.8M
2021-05-03 6,773.40 6,823.20 6,769.70 6,789.50 165.8M
2021-04-30 6,827.80 6,827.80 6,761.10 6,773.40 194.0M
2021-04-29 6,818.30 6,843.30 6,816.60 6,827.80 203.6M
2021-04-28 6,780.50 6,834.00 6,773.70 6,818.30 190.9M
2021-04-27 6,794.80 6,801.70 6,753.20 6,780.50 168.4M
2021-04-26 6,803.00 6,823.70 6,794.00 6,794.80 141.8M
2021-04-23 6,797.80 6,803.00 6,777.60 6,803.00 145.0M
2021-04-22 6,738.60 6,797.80 6,736.00 6,797.80 223.5M
2021-04-21 6,752.00 6,752.00 6,643.20 6,738.60 242.9M
2021-04-20 6,798.70 6,801.70 6,742.30 6,752.00 190.7M
2021-04-19 6,799.00 6,828.10 6,798.70 6,798.70 154.6M
2021-04-16 6,798.30 6,803.50 6,765.00 6,799.00 229.5M
2021-04-15 6,751.20 6,809.40 6,722.70 6,798.30 213.0M
2021-04-14 6,713.40 6,756.10 6,707.00 6,751.20 187.3M
2021-04-13 6,716.00 6,734.30 6,697.90 6,713.40 175.3M
2021-04-12 6,730.50 6,730.50 6,700.60 6,716.00 149.1M
2021-04-09 6,738.50 6,738.50 6,701.10 6,730.50 161.1M
2021-04-08 6,667.80 6,754.90 6,667.80 6,738.50 192.4M
2021-04-07 6,632.90 6,675.40 6,629.40 6,667.80 210.2M
2021-04-06 6,591.60 6,670.50 6,591.60 6,632.90 169.5M
2021-04-01 6,563.90 6,594.20 6,552.40 6,591.60 155.2M
2021-03-31 6,512.90 6,637.00 6,512.90 6,563.90 288.1M
2021-03-30 6,560.70 6,606.30 6,512.90 6,512.90 191.5M
2021-03-29 6,575.80 6,614.70 6,550.90 6,560.70 182.6M
2021-03-26 6,550.80 6,594.10 6,550.80 6,575.80 219.1M
2021-03-25 6,537.10 6,568.20 6,526.60 6,550.80 191.9M
2021-03-24 6,495.10 6,556.10 6,490.90 6,537.10 183.1M
2021-03-23 6,491.60 6,529.30 6,486.70 6,495.10 205.1M
2021-03-22 6,447.80 6,503.70 6,421.30 6,491.60 173.0M
2021-03-19 6,493.10 6,493.10 6,423.40 6,447.80 491.4M
2021-03-18 6,555.60 6,556.40 6,492.10 6,493.10 302.2M
2021-03-17 6,582.40 6,582.40 6,521.10 6,555.60 238.0M
2021-03-16 6,537.40 6,617.60 6,529.90 6,582.40 225.6M
2021-03-15 6,536.30 6,561.20 6,490.50 6,537.40 184.5M
2021-03-12 6,486.70 6,556.00 6,486.70 6,536.30 179.1M
2021-03-11 6,495.30 6,530.90 6,421.10 6,486.70 277.9M
2021-03-10 6,570.10 6,593.90 6,495.30 6,495.30 231.0M
2021-03-09 6,539.00 6,612.80 6,539.00 6,570.10 297.0M
2021-03-08 6,511.10 6,634.10 6,511.10 6,539.00 300.0M
2021-03-05 6,554.10 6,554.10 6,467.60 6,511.10 264.6M
2021-03-04 6,605.30 6,605.30 6,501.70 6,554.10 311.1M
2021-03-03 6,549.20 6,605.30 6,549.20 6,605.30 244.8M
2021-03-02 6,570.60 6,639.90 6,549.20 6,549.20 276.5M
2021-03-01 6,451.00 6,571.80 6,447.50 6,570.60 280.3M
2021-02-26 6,619.20 6,619.20 6,448.00 6,451.00 419.5M
2021-02-25 6,555.10 6,644.40 6,555.10 6,619.20 335.1M
2021-02-24 6,616.50 6,616.50 6,537.70 6,555.10 266.1M
2021-02-23 6,545.50 6,616.50 6,531.60 6,616.50 281.3M
2021-02-22 6,563.60 6,599.20 6,544.10 6,545.50 284.8M
2021-02-19 6,652.20 6,654.90 6,539.80 6,563.60 299.4M
2021-02-18 6,639.40 6,673.20 6,631.70 6,652.20 280.7M
2021-02-17 6,658.00 6,682.90 6,615.90 6,639.40 283.3M
2021-02-16 6,609.00 6,658.00 6,609.00 6,658.00 228.8M
2021-02-15 6,559.00 6,625.50 6,559.00 6,609.00 179.3M
2021-02-12 6,600.00 6,603.20 6,555.30 6,559.00 166.0M
2021-02-11 6,591.70 6,615.70 6,577.40 6,600.00 191.8M
2021-02-10 6,560.50 6,605.60 6,560.50 6,591.70 200.4M
2021-02-09 6,615.50 6,640.50 6,560.50 6,560.50 248.1M
2021-02-08 6,578.40 6,637.00 6,578.40 6,615.50 176.3M
2021-02-05 6,507.40 6,585.40 6,507.40 6,578.40 232.7M
2021-02-04 6,561.80 6,563.00 6,495.20 6,507.40 244.9M
2021-02-03 6,511.10 6,590.10 6,511.10 6,561.80 232.8M
2021-02-02 6,418.80 6,524.30 6,418.80 6,511.10 241.7M
2021-02-01 6,356.00 6,431.10 6,271.80 6,418.80 235.4M
2021-01-29 6,412.60 6,483.40 6,332.30 6,356.00 288.8M
2021-01-28 6,530.70 6,530.70 6,356.90 6,412.60 273.5M
2021-01-27 6,574.70 6,574.70 6,508.80 6,530.70 270.4M
2021-01-25 6,550.00 6,585.50 6,550.00 6,574.70 139.1M
2021-01-22 6,571.90 6,574.50 6,541.50 6,550.00 245.2M
2021-01-21 6,517.10 6,574.10 6,517.10 6,571.90 210.8M
2021-01-20 6,494.00 6,545.80 6,494.00 6,517.10 186.1M
2021-01-19 6,425.70 6,506.10 6,425.70 6,494.00 175.3M
2021-01-18 6,483.80 6,483.80 6,413.30 6,425.70 160.4M
2021-01-15 6,475.80 6,519.90 6,475.80 6,484.90 230.5M
2021-01-14 6,437.10 6,485.20 6,425.40 6,475.80 247.8M
2021-01-13 6,436.60 6,442.30 6,411.20 6,437.10 215.7M
2021-01-12 6,450.10 6,487.80 6,436.60 6,436.60 175.9M
2021-01-11 6,498.60 6,507.30 6,442.10 6,450.10 159.3M
2021-01-08 6,450.90 6,498.60 6,448.00 6,498.60 170.1M
2021-01-07 6,336.90 6,471.40 6,336.90 6,450.90 245.0M
2021-01-06 6,408.40 6,412.60 6,317.40 6,336.90 217.8M
2021-01-05 6,404.90 6,408.40 6,358.80 6,408.40 185.8M
2021-01-04 6,312.20 6,405.00 6,312.20 6,404.90 122.1M