S

AFLI
🏛️ 호주 →
8,509.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 7,488.20 7,488.20 7,449.40 7,465.60 127.6M
2023-12-28 7,438.30 7,488.20 7,438.30 7,488.20 139.4M
2023-12-27 7,384.10 7,470.60 7,384.10 7,438.30 137.6M
2023-12-22 7,387.60 7,403.70 7,377.60 7,384.10 220.1M
2023-12-21 7,412.90 7,415.00 7,366.20 7,387.60 290.7M
2023-12-20 7,363.70 7,426.30 7,363.70 7,412.90 262.0M
2023-12-19 7,303.40 7,368.50 7,301.90 7,363.70 253.4M
2023-12-18 7,324.00 7,324.00 7,283.00 7,303.40 203.6M
2023-12-15 7,252.40 7,340.10 7,252.40 7,324.00 699.4M
2023-12-14 7,151.40 7,254.50 7,151.40 7,252.40 358.9M
2023-12-13 7,121.40 7,166.10 7,121.30 7,151.40 219.3M
2023-12-12 7,084.70 7,129.60 7,082.00 7,121.40 217.5M
2023-12-11 7,078.40 7,108.10 7,074.00 7,084.70 214.8M
2023-12-08 7,056.30 7,078.40 7,024.50 7,078.40 279.4M
2023-12-07 7,058.50 7,058.50 7,030.30 7,056.30 281.1M
2023-12-06 6,948.40 7,075.30 6,948.40 7,058.50 352.1M
2023-12-05 7,000.90 7,000.90 6,926.90 6,948.40 292.1M
2023-12-04 6,955.40 7,044.80 6,955.40 7,000.90 237.7M
2023-12-01 6,969.30 6,969.30 6,922.80 6,955.40 226.0M
2023-11-30 6,916.30 6,969.30 6,906.40 6,969.30 559.4M
2023-11-29 6,907.00 6,939.80 6,904.80 6,916.30 255.6M
2023-11-28 6,881.20 6,940.30 6,878.80 6,907.00 218.1M
2023-11-27 6,938.70 6,949.10 6,881.20 6,881.20 179.2M
2023-11-24 6,920.70 6,960.30 6,918.60 6,938.70 134.5M
2023-11-23 6,967.10 6,967.10 6,915.60 6,920.70 215.9M
2023-11-22 6,958.60 6,983.20 6,957.40 6,967.10 209.0M
2023-11-21 6,935.90 6,971.40 6,935.90 6,958.60 241.1M
2023-11-20 6,926.80 6,947.90 6,922.50 6,935.90 182.3M
2023-11-17 6,937.00 6,941.20 6,914.30 6,926.80 286.9M
2023-11-16 6,973.60 6,978.80 6,927.80 6,937.00 234.6M
2023-11-15 6,886.90 6,996.60 6,886.90 6,973.60 334.0M
2023-11-14 6,839.00 6,894.40 6,839.00 6,886.90 277.3M
2023-11-13 6,862.00 6,866.90 6,837.70 6,839.00 240.9M
2023-11-10 6,900.00 6,905.80 6,853.70 6,862.00 242.0M
2023-11-09 6,881.10 6,933.90 6,881.10 6,900.00 314.5M
2023-11-08 6,865.80 6,883.60 6,852.20 6,881.10 294.6M
2023-11-07 6,893.40 6,900.50 6,845.70 6,865.80 219.3M
2023-11-06 6,871.40 6,903.00 6,870.10 6,893.40 263.1M
2023-11-03 6,802.40 6,881.90 6,802.40 6,871.40 317.2M
2023-11-02 6,750.60 6,835.40 6,750.60 6,802.40 258.6M
2023-11-01 6,691.20 6,750.60 6,691.20 6,750.60 226.5M
2023-10-31 6,683.00 6,725.70 6,678.90 6,691.20 301.5M
2023-10-30 6,731.30 6,736.60 6,660.90 6,683.00 183.4M
2023-10-27 6,715.20 6,750.30 6,711.70 6,731.30 200.6M
2023-10-26 6,749.30 6,749.30 6,679.60 6,715.20 419.1M
2023-10-25 6,745.00 6,790.20 6,725.00 6,749.30 280.9M
2023-10-24 6,732.40 6,770.30 6,731.30 6,745.00 222.0M
2023-10-23 6,787.50 6,787.50 6,718.70 6,732.40 226.9M
2023-10-20 6,861.20 6,861.20 6,767.60 6,787.50 286.5M
2023-10-19 6,956.40 6,956.40 6,829.80 6,861.20 276.2M
2023-10-18 6,932.70 6,962.90 6,926.10 6,956.40 244.8M
2023-10-17 6,905.20 6,976.10 6,905.20 6,932.70 213.0M
2023-10-16 6,919.50 6,919.90 6,901.50 6,905.20 192.3M
2023-10-13 6,945.90 6,945.90 6,874.30 6,919.50 213.6M
2023-10-12 6,949.40 6,972.10 6,941.40 6,945.90 264.3M
2023-10-11 6,903.80 6,954.20 6,903.80 6,949.40 239.0M
2023-10-10 6,843.40 6,921.40 6,842.80 6,903.80 280.5M
2023-10-09 6,832.00 6,873.20 6,832.00 6,843.40 205.4M
2023-10-06 6,794.00 6,850.70 6,793.40 6,832.00 218.7M
2023-10-05 6,762.70 6,806.00 6,756.80 6,794.00 256.5M
2023-10-04 6,816.90 6,816.90 6,744.90 6,762.70 267.2M
2023-10-03 6,890.30 6,890.30 6,776.60 6,816.90 289.7M
2023-10-02 6,903.80 6,903.80 6,868.10 6,890.30 146.4M
2023-09-29 6,881.80 6,919.00 6,881.80 6,903.80 272.1M
2023-09-28 6,880.10 6,908.40 6,862.40 6,881.80 255.3M
2023-09-27 6,885.10 6,885.10 6,852.00 6,880.10 244.3M
2023-09-26 6,919.60 6,919.60 6,867.60 6,885.10 229.0M
2023-09-25 6,916.60 6,919.60 6,871.70 6,919.60 168.1M
2023-09-22 6,911.00 6,916.60 6,807.10 6,916.60 351.1M
2023-09-21 7,012.20 7,012.20 6,904.60 6,911.00 330.5M
2023-09-20 7,044.50 7,044.50 6,998.40 7,012.20 298.4M
2023-09-19 7,081.30 7,081.30 7,036.90 7,044.50 228.4M
2023-09-18 7,117.10 7,117.10 7,068.80 7,081.30 172.5M
2023-09-15 7,024.70 7,158.70 7,024.70 7,117.10 485.3M
2023-09-14 6,996.00 7,041.00 6,987.20 7,024.70 264.2M
2023-09-13 7,043.00 7,043.00 6,981.20 6,996.00 224.5M
2023-09-12 7,026.50 7,044.60 6,991.90 7,043.00 231.2M
2023-09-11 6,986.50 7,026.50 6,971.40 7,026.50 198.0M
2023-09-08 7,001.30 7,010.20 6,962.70 6,986.50 196.2M
2023-09-07 7,092.60 7,092.60 6,988.70 7,001.30 226.4M
2023-09-06 7,140.90 7,143.60 7,085.70 7,092.60 233.8M
2023-09-05 7,138.60 7,140.90 7,094.70 7,140.90 177.8M
2023-09-04 7,097.00 7,161.90 7,097.00 7,138.60 198.6M
2023-09-01 7,128.70 7,128.70 7,086.20 7,097.00 222.9M
2023-08-31 7,120.40 7,132.80 7,109.50 7,128.70 461.1M
2023-08-30 7,033.70 7,143.20 7,033.70 7,120.40 286.3M
2023-08-29 6,980.10 7,033.70 6,980.10 7,033.70 246.5M
2023-08-28 6,930.30 6,984.40 6,930.30 6,980.10 234.8M
2023-08-25 6,990.50 6,990.50 6,910.00 6,930.30 287.6M
2023-08-24 6,960.40 7,003.30 6,960.30 6,990.50 304.7M
2023-08-23 6,918.10 6,984.60 6,912.70 6,960.40 274.4M
2023-08-22 6,929.90 6,929.90 6,888.20 6,918.10 277.7M
2023-08-21 6,965.00 6,965.00 6,929.90 6,929.90 254.9M
2023-08-18 6,957.70 6,983.60 6,942.60 6,965.00 300.8M
2023-08-17 7,012.70 7,012.70 6,927.10 6,957.70 347.2M
2023-08-16 7,122.60 7,122.60 7,005.60 7,012.70 270.7M
2023-08-15 7,094.90 7,148.40 7,089.00 7,122.60 192.2M
2023-08-14 7,158.00 7,158.00 7,078.90 7,094.90 205.2M
2023-08-11 7,179.90 7,180.40 7,145.80 7,158.00 171.7M
2023-08-10 7,160.60 7,179.90 7,140.80 7,179.90 227.3M
2023-08-09 7,131.10 7,166.40 7,127.50 7,160.60 202.1M
2023-08-08 7,121.50 7,158.40 7,121.50 7,131.10 259.3M
2023-08-07 7,142.30 7,142.30 7,106.90 7,121.50 153.2M
2023-08-04 7,131.90 7,150.90 7,108.90 7,142.30 242.3M
2023-08-03 7,171.00 7,171.00 7,110.50 7,131.90 227.5M
2023-08-02 7,263.70 7,263.70 7,156.30 7,171.00 217.6M
2023-08-01 7,226.10 7,280.70 7,226.10 7,263.70 180.8M
2023-07-31 7,219.00 7,249.10 7,190.40 7,226.10 187.5M
2023-07-28 7,269.60 7,269.60 7,175.50 7,219.00 205.9M
2023-07-27 7,228.20 7,287.10 7,211.10 7,269.60 243.3M
2023-07-26 7,164.20 7,246.70 7,164.20 7,228.20 224.5M
2023-07-25 7,128.70 7,169.80 7,128.70 7,164.20 231.7M
2023-07-24 7,138.10 7,161.70 7,128.20 7,128.70 239.3M
2023-07-21 7,140.20 7,143.60 7,114.00 7,138.10 258.1M
2023-07-20 7,137.80 7,197.80 7,134.40 7,140.20 263.0M
2023-07-19 7,099.10 7,143.60 7,099.10 7,137.80 284.4M
2023-07-18 7,102.60 7,102.60 7,068.80 7,099.10 221.6M
2023-07-17 7,107.40 7,113.80 7,092.60 7,102.60 221.0M
2023-07-14 7,057.70 7,118.70 7,057.70 7,107.40 238.8M
2023-07-13 6,954.70 7,068.90 6,954.70 7,057.70 271.9M
2023-07-12 6,926.20 6,973.70 6,926.20 6,954.70 194.2M
2023-07-11 6,832.00 6,926.20 6,832.00 6,926.20 186.4M
2023-07-10 6,877.00 6,917.00 6,828.50 6,832.00 177.6M
2023-07-07 6,992.70 6,992.70 6,859.00 6,877.00 213.4M
2023-07-06 7,085.00 7,085.00 6,975.30 6,992.70 252.4M
2023-07-05 7,111.90 7,118.10 7,079.40 7,085.00 193.5M
2023-07-04 7,083.40 7,118.60 7,062.50 7,111.90 190.9M
2023-07-03 7,045.10 7,088.90 7,037.20 7,083.40 214.2M
2023-06-30 7,038.30 7,050.30 7,010.60 7,045.10 236.3M
2023-06-29 7,045.20 7,070.40 7,036.00 7,038.30 226.8M
2023-06-28 6,975.40 7,069.10 6,975.40 7,045.20 237.1M
2023-06-27 6,927.40 6,983.60 6,927.40 6,975.40 220.6M
2023-06-26 6,950.00 6,951.10 6,902.60 6,927.40 218.3M
2023-06-23 7,042.60 7,044.60 6,937.20 6,950.00 222.6M
2023-06-22 7,151.10 7,151.10 7,032.60 7,042.60 258.9M
2023-06-21 7,195.70 7,195.70 7,151.10 7,151.10 283.8M
2023-06-20 7,130.80 7,210.00 7,130.80 7,195.70 214.6M
2023-06-19 7,080.70 7,140.50 7,074.00 7,130.80 233.5M
2023-06-16 7,016.60 7,093.00 7,016.60 7,080.70 573.8M
2023-06-15 6,996.50 7,030.40 6,992.00 7,016.60 343.7M
2023-06-14 6,968.90 7,001.60 6,961.40 6,996.50 342.5M
2023-06-13 6,955.40 6,970.90 6,931.40 6,968.90 225.5M
2023-06-09 6,933.10 6,963.80 6,933.10 6,955.40 196.7M
2023-06-08 6,936.50 6,952.10 6,923.60 6,933.10 258.0M
2023-06-07 6,950.20 6,981.90 6,936.50 6,936.50 235.5M
2023-06-06 7,037.00 7,037.00 6,943.70 6,950.20 272.0M
2023-06-05 6,965.60 7,054.40 6,965.60 7,037.00 220.1M
2023-06-02 6,936.40 6,992.90 6,936.40 6,965.60 251.4M
2023-06-01 6,912.80 6,959.00 6,902.30 6,936.40 254.6M
2023-05-31 7,040.80 7,040.80 6,912.80 6,912.80 721.0M
2023-05-30 7,047.70 7,060.30 7,035.80 7,040.80 186.2M
2023-05-29 6,978.60 7,081.80 6,978.60 7,047.70 172.7M
2023-05-26 6,958.20 6,979.90 6,950.60 6,978.60 184.7M
2023-05-25 7,039.90 7,039.90 6,949.80 6,958.20 276.6M
2023-05-24 7,083.20 7,083.20 7,033.20 7,039.90 218.3M
2023-05-23 7,084.80 7,109.10 7,083.20 7,083.20 229.0M
2023-05-22 7,094.50 7,102.80 7,070.80 7,084.80 168.3M
2023-05-19 7,050.30 7,106.20 7,050.30 7,094.50 223.2M
2023-05-18 7,012.60 7,069.40 7,012.60 7,050.30 248.6M
2023-05-17 7,046.60 7,046.60 6,969.60 7,012.60 212.1M
2023-05-16 7,072.10 7,086.30 7,046.60 7,046.60 238.9M
2023-05-15 7,058.10 7,072.10 7,039.50 7,072.10 177.7M
2023-05-12 7,059.30 7,059.80 7,037.60 7,058.10 231.0M
2023-05-11 7,072.10 7,077.90 7,035.50 7,059.30 252.6M
2023-05-10 7,085.20 7,089.40 7,050.40 7,072.10 226.2M
2023-05-09 7,090.90 7,090.90 7,052.20 7,085.20 265.6M
2023-05-08 7,041.60 7,112.90 7,041.60 7,090.90 239.8M
2023-05-05 7,016.30 7,041.40 6,984.60 7,041.40 224.0M
2023-05-04 7,039.60 7,044.60 6,968.30 7,016.30 246.8M
2023-05-03 7,112.90 7,112.90 7,003.20 7,039.60 293.4M
2023-05-02 7,180.60 7,180.60 7,089.00 7,112.90 285.0M
2023-05-01 7,152.40 7,208.00 7,152.40 7,181.10 214.8M
2023-04-28 7,139.10 7,173.70 7,138.10 7,152.40 306.7M
2023-04-27 7,160.60 7,170.20 7,117.00 7,139.10 213.6M
2023-04-26 7,159.00 7,163.10 7,123.50 7,160.60 339.1M
2023-04-24 7,174.40 7,174.40 7,146.70 7,159.00 237.6M
2023-04-21 7,215.80 7,215.80 7,163.00 7,174.40 267.4M
2023-04-20 7,215.50 7,228.20 7,197.70 7,215.80 280.5M
2023-04-19 7,208.40 7,225.20 7,207.40 7,215.50 205.9M
2023-04-18 7,232.30 7,232.30 7,192.80 7,208.40 271.7M
2023-04-17 7,207.70 7,242.30 7,207.10 7,232.30 195.9M
2023-04-14 7,175.00 7,209.70 7,160.10 7,207.70 196.7M
2023-04-13 7,205.30 7,208.80 7,161.50 7,175.00 232.6M
2023-04-12 7,173.30 7,234.70 7,173.30 7,205.30 282.6M
2023-04-11 7,083.10 7,183.90 7,083.10 7,173.30 254.5M
2023-04-06 7,089.40 7,100.40 7,060.20 7,083.10 212.9M
2023-04-05 7,092.40 7,116.70 7,071.20 7,089.40 248.8M
2023-04-04 7,088.70 7,095.40 7,070.90 7,092.40 277.4M
2023-04-03 7,048.70 7,114.00 7,048.70 7,088.70 269.4M
2023-03-31 6,988.80 7,051.80 6,988.80 7,048.70 318.8M
2023-03-30 6,917.40 6,993.60 6,917.40 6,988.80 337.4M
2023-03-29 6,895.00 6,919.40 6,869.60 6,917.40 276.7M
2023-03-28 6,836.50 6,911.40 6,836.50 6,895.00 352.3M
2023-03-27 6,834.60 6,866.10 6,832.60 6,836.50 190.5M
2023-03-24 6,850.70 6,850.70 6,807.70 6,834.60 212.0M
2023-03-23 6,889.70 6,889.70 6,829.40 6,850.70 244.2M
2023-03-22 6,826.00 6,911.90 6,826.00 6,889.70 288.1M
2023-03-21 6,774.50 6,871.10 6,774.50 6,826.00 220.7M
2023-03-20 6,868.80 6,868.80 6,770.90 6,774.50 249.6M
2023-03-17 6,838.90 6,870.30 6,831.90 6,868.80 550.2M
2023-03-16 6,943.10 6,943.10 6,785.10 6,838.90 537.4M
2023-03-15 6,885.80 6,943.50 6,885.80 6,943.10 348.8M
2023-03-14 6,976.50 6,976.50 6,825.80 6,885.80 453.2M
2023-03-13 7,007.70 7,019.50 6,947.30 6,976.50 245.0M
2023-03-10 7,167.60 7,167.60 6,996.00 7,007.70 285.0M
2023-03-09 7,176.00 7,188.30 7,151.70 7,167.60 248.4M
2023-03-08 7,229.40 7,229.40 7,157.20 7,176.00 248.3M
2023-03-07 7,190.30 7,237.20 7,168.40 7,229.40 261.3M
2023-03-06 7,145.10 7,207.20 7,145.10 7,190.30 213.4M
2023-03-03 7,110.30 7,154.30 7,110.30 7,145.10 227.6M
2023-03-02 7,103.20 7,141.00 7,100.80 7,110.30 521.5M
2023-03-01 7,109.50 7,122.20 7,073.60 7,103.20 267.1M
2023-02-28 7,085.50 7,134.80 7,085.50 7,109.50 446.5M
2023-02-27 7,155.50 7,155.50 7,052.00 7,085.50 258.4M
2023-02-24 7,140.80 7,167.40 7,128.40 7,155.50 274.8M
2023-02-23 7,183.90 7,183.90 7,137.80 7,140.80 285.7M
2023-02-22 7,197.10 7,203.30 7,138.50 7,183.90 276.6M
2023-02-21 7,212.40 7,212.40 7,151.70 7,197.10 267.7M
2023-02-20 7,192.50 7,220.70 7,190.00 7,212.40 225.0M
2023-02-17 7,249.20 7,254.80 7,192.50 7,192.50 317.6M
2023-02-16 7,207.50 7,268.20 7,199.40 7,249.20 328.6M
2023-02-15 7,303.10 7,312.20 7,190.80 7,207.50 281.7M
2023-02-14 7,293.60 7,350.10 7,293.60 7,303.10 220.5M
2023-02-13 7,301.90 7,306.00 7,279.60 7,293.60 236.9M
2023-02-10 7,343.90 7,343.90 7,293.00 7,301.90 182.9M
2023-02-09 7,374.60 7,374.60 7,336.20 7,343.90 234.1M
2023-02-08 7,346.00 7,379.60 7,346.00 7,374.60 234.3M
2023-02-07 7,377.70 7,394.50 7,334.30 7,346.00 239.1M
2023-02-06 7,386.80 7,407.50 7,366.50 7,377.70 215.4M
2023-02-03 7,336.10 7,392.90 7,315.10 7,386.80 284.3M
2023-02-02 7,343.00 7,377.00 7,332.40 7,336.10 266.5M
2023-02-01 7,312.70 7,369.20 7,312.70 7,343.00 249.5M
2023-01-31 7,298.70 7,345.90 7,298.70 7,312.70 286.3M
2023-01-30 7,321.20 7,323.70 7,292.10 7,298.70 212.6M
2023-01-27 7,291.10 7,336.30 7,291.10 7,321.20 255.6M
2023-01-25 7,313.00 7,331.40 7,274.10 7,291.10 238.1M
2023-01-24 7,286.00 7,319.70 7,277.80 7,313.00 225.6M
2023-01-23 7,289.40 7,304.50 7,268.10 7,286.00 218.8M
2023-01-20 7,271.60 7,296.30 7,263.30 7,289.40 317.4M
2023-01-19 7,217.50 7,275.60 7,210.80 7,271.60 236.8M
2023-01-18 7,218.20 7,234.90 7,199.10 7,217.50 264.8M
2023-01-17 7,212.70 7,230.30 7,191.00 7,218.20 228.3M
2023-01-16 7,157.90 7,220.70 7,157.90 7,212.70 187.6M
2023-01-13 7,108.70 7,187.60 7,108.70 7,157.90 211.9M
2023-01-12 7,017.40 7,117.30 7,017.40 7,108.70 216.0M
2023-01-11 6,958.90 7,027.70 6,958.90 7,017.40 197.1M
2023-01-10 6,975.30 6,979.60 6,952.40 6,958.90 186.2M
2023-01-09 6,941.40 7,011.90 6,941.40 6,975.30 167.4M
2023-01-06 6,892.90 6,950.20 6,892.90 6,941.40 203.4M
2023-01-05 6,892.80 6,935.60 6,882.20 6,892.90 213.0M
2023-01-04 6,788.30 6,894.20 6,788.30 6,892.80 202.4M
2023-01-03 6,879.50 6,910.70 6,748.80 6,788.30 151.1M