S

ATLI
🏛️ 호주 →
4,820.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 4,091.70 4,093.50 4,056.70 4,058.10 36.9M
2021-12-30 4,089.10 4,102.70 4,088.00 4,091.70 39.2M
2021-12-29 4,049.40 4,096.90 4,049.40 4,089.10 58.3M
2021-12-24 4,037.30 4,063.30 4,037.30 4,049.40 26.9M
2021-12-23 4,029.00 4,051.30 4,026.00 4,037.30 47.8M
2021-12-22 4,032.60 4,052.20 4,014.20 4,029.00 76.3M
2021-12-21 3,991.00 4,035.50 3,987.80 4,032.60 72.6M
2021-12-20 3,992.60 3,992.60 3,971.20 3,991.00 71.4M
2021-12-17 3,975.30 4,014.00 3,974.40 3,992.60 205.3M
2021-12-16 4,009.50 4,011.00 3,964.40 3,975.30 122.8M
2021-12-15 4,021.40 4,023.60 4,004.90 4,009.50 76.9M
2021-12-14 4,034.90 4,034.90 3,998.80 4,021.40 90.1M
2021-12-13 4,021.60 4,065.10 4,021.60 4,034.90 70.7M
2021-12-10 4,044.40 4,044.40 4,015.90 4,021.60 71.3M
2021-12-09 4,055.20 4,063.30 4,038.20 4,044.40 78.5M
2021-12-08 4,009.50 4,080.60 4,009.50 4,055.20 109.0M
2021-12-07 3,975.60 4,018.20 3,975.60 4,009.50 92.2M
2021-12-06 3,967.80 3,981.70 3,940.70 3,975.60 98.7M
2021-12-03 3,964.80 3,993.40 3,953.60 3,967.80 113.0M
2021-12-02 3,959.30 3,974.60 3,927.70 3,964.80 105.7M
2021-12-01 3,952.60 3,968.00 3,927.30 3,959.30 102.6M
2021-11-30 3,956.90 4,003.90 3,952.60 3,952.60 188.4M
2021-11-29 3,981.80 3,981.80 3,932.20 3,956.90 118.2M
2021-11-26 4,049.10 4,049.10 3,967.40 3,981.80 93.2M
2021-11-25 4,052.10 4,061.90 4,035.70 4,049.10 82.0M
2021-11-24 4,047.80 4,067.70 4,043.40 4,052.10 94.4M
2021-11-23 3,998.50 4,051.90 3,998.50 4,047.80 97.6M
2021-11-22 4,024.70 4,024.70 3,988.90 3,998.50 69.9M
2021-11-19 4,017.20 4,033.10 4,010.60 4,024.70 96.6M
2021-11-18 4,020.60 4,034.60 4,003.00 4,017.20 117.1M
2021-11-17 4,082.60 4,082.60 4,005.90 4,020.60 134.1M
2021-11-16 4,108.00 4,108.00 4,070.90 4,082.60 93.1M
2021-11-15 4,096.10 4,108.00 4,082.20 4,108.00 84.1M
2021-11-12 4,060.10 4,111.70 4,060.10 4,096.10 103.4M
2021-11-11 4,081.00 4,086.20 4,032.00 4,060.10 108.2M
2021-11-10 4,078.40 4,101.50 4,067.70 4,081.00 105.5M
2021-11-09 4,093.10 4,099.20 4,077.70 4,078.40 82.6M
2021-11-08 4,094.00 4,096.30 4,078.70 4,093.10 73.4M
2021-11-05 4,078.80 4,105.70 4,073.40 4,094.00 100.1M
2021-11-04 4,058.80 4,078.80 4,058.80 4,078.80 95.3M
2021-11-03 4,018.60 4,082.00 4,018.60 4,058.80 86.9M
2021-11-02 4,041.60 4,057.70 4,008.70 4,018.60 103.2M
2021-11-01 4,032.80 4,050.50 4,012.10 4,041.60 133.1M
2021-10-29 4,096.50 4,111.20 4,030.70 4,032.80 120.0M
2021-10-28 4,098.70 4,104.80 4,081.40 4,096.50 96.0M
2021-10-27 4,091.90 4,110.40 4,081.10 4,098.70 98.1M
2021-10-26 4,088.00 4,106.30 4,088.00 4,091.90 65.9M
2021-10-25 4,070.60 4,109.20 4,070.60 4,088.00 74.1M
2021-10-22 4,070.40 4,074.90 4,048.60 4,070.60 112.8M
2021-10-21 4,078.40 4,093.30 4,069.80 4,070.40 116.4M
2021-10-20 4,053.50 4,097.10 4,053.50 4,078.40 108.2M
2021-10-19 4,061.20 4,069.70 4,050.40 4,053.50 88.3M
2021-10-18 4,042.20 4,065.80 4,041.50 4,061.20 80.5M
2021-10-15 4,008.00 4,047.80 4,008.00 4,042.20 71.8M
2021-10-14 4,001.40 4,038.60 4,001.40 4,008.00 85.6M
2021-10-13 4,019.60 4,022.20 3,992.20 4,001.40 89.8M
2021-10-12 4,022.70 4,044.10 4,006.60 4,019.60 106.5M
2021-10-11 4,024.40 4,024.40 3,986.10 4,022.70 86.9M
2021-10-08 3,984.20 4,024.70 3,984.20 4,024.40 106.5M
2021-10-07 3,959.50 3,989.10 3,959.50 3,984.20 89.3M
2021-10-06 3,985.40 3,998.00 3,945.50 3,959.50 90.9M
2021-10-05 3,997.70 4,002.50 3,965.10 3,985.40 91.8M
2021-10-04 3,938.70 4,012.60 3,938.70 3,997.70 68.3M
2021-10-01 4,031.20 4,031.20 3,925.40 3,938.70 106.7M
2021-09-30 3,947.30 4,031.20 3,947.30 4,031.20 134.9M
2021-09-29 3,994.40 3,994.40 3,919.40 3,947.30 112.8M
2021-09-28 4,059.60 4,059.60 3,994.20 3,994.40 102.2M
2021-09-27 4,034.50 4,079.40 4,034.50 4,059.60 100.1M
2021-09-24 4,033.80 4,042.30 4,024.50 4,034.50 96.8M
2021-09-23 4,006.60 4,045.90 4,006.60 4,033.80 118.7M
2021-09-22 3,995.10 4,025.10 3,974.50 4,006.60 95.0M
2021-09-21 3,986.50 4,000.00 3,958.20 3,995.10 106.7M
2021-09-20 4,054.80 4,054.80 3,980.00 3,986.50 103.2M
2021-09-17 4,103.60 4,103.60 4,049.90 4,067.50 215.6M
2021-09-16 4,074.40 4,118.40 4,074.40 4,103.60 146.4M
2021-09-15 4,091.00 4,091.00 4,049.80 4,074.40 99.0M
2021-09-14 4,090.20 4,098.40 4,063.60 4,091.00 107.1M
2021-09-13 4,084.10 4,099.20 4,070.10 4,090.20 69.4M
2021-09-10 4,076.30 4,107.50 4,069.00 4,084.10 80.8M
2021-09-09 4,150.00 4,150.00 4,059.60 4,076.30 99.2M
2021-09-08 4,147.20 4,156.20 4,124.70 4,150.00 92.4M
2021-09-07 4,148.90 4,152.30 4,122.90 4,147.20 83.9M
2021-09-06 4,146.50 4,148.90 4,099.40 4,148.90 82.9M
2021-09-03 4,133.90 4,158.80 4,133.60 4,146.50 78.8M
2021-09-02 4,172.30 4,172.30 4,103.00 4,133.90 89.8M
2021-09-01 4,180.40 4,180.40 4,137.20 4,172.30 97.4M
2021-08-31 4,175.10 4,194.10 4,171.80 4,180.40 115.5M
2021-08-30 4,170.20 4,196.50 4,159.30 4,175.10 80.2M
2021-08-27 4,171.50 4,176.10 4,157.70 4,170.20 75.7M
2021-08-26 4,186.30 4,186.30 4,155.80 4,171.50 76.8M
2021-08-25 4,176.90 4,196.70 4,171.50 4,186.30 105.8M
2021-08-24 4,171.80 4,187.40 4,170.20 4,176.90 92.8M
2021-08-23 4,165.60 4,189.00 4,164.40 4,171.80 79.3M
2021-08-20 4,158.60 4,198.60 4,153.20 4,165.60 131.9M
2021-08-19 4,188.80 4,188.80 4,137.50 4,158.60 118.3M
2021-08-18 4,219.60 4,219.60 4,179.80 4,188.80 115.5M
2021-08-17 4,266.40 4,266.40 4,208.70 4,219.60 78.5M
2021-08-16 4,301.00 4,301.40 4,266.40 4,266.40 96.2M
2021-08-13 4,284.50 4,304.20 4,279.90 4,301.00 94.4M
2021-08-12 4,292.00 4,304.10 4,272.10 4,284.50 111.3M
2021-08-11 4,274.80 4,312.50 4,274.80 4,292.00 91.7M
2021-08-10 4,260.80 4,282.10 4,256.40 4,274.80 65.0M
2021-08-09 4,260.40 4,282.10 4,259.00 4,260.80 72.7M
2021-08-06 4,247.50 4,260.40 4,234.00 4,260.40 75.8M
2021-08-05 4,241.30 4,259.00 4,235.40 4,247.50 74.7M
2021-08-04 4,221.90 4,248.80 4,221.90 4,241.30 64.6M
2021-08-03 4,236.30 4,242.00 4,209.60 4,221.90 78.0M
2021-08-02 4,195.40 4,245.50 4,194.90 4,236.30 74.2M
2021-07-30 4,186.60 4,205.00 4,170.60 4,173.40 86.4M
2021-07-29 4,169.90 4,196.60 4,169.90 4,186.60 71.2M
2021-07-28 4,206.10 4,206.10 4,159.60 4,169.90 72.6M
2021-07-27 4,172.00 4,212.20 4,172.00 4,206.10 70.4M
2021-07-26 4,168.10 4,185.10 4,166.60 4,172.00 52.3M
2021-07-23 4,166.80 4,170.60 4,149.50 4,168.10 45.9M
2021-07-22 4,122.40 4,166.80 4,122.40 4,166.80 67.0M
2021-07-21 4,087.50 4,146.20 4,087.50 4,122.40 71.8M
2021-07-20 4,101.80 4,102.80 4,052.10 4,087.50 90.6M
2021-07-19 4,128.30 4,128.30 4,071.80 4,101.80 59.3M
2021-07-16 4,123.70 4,128.30 4,107.70 4,128.30 80.7M
2021-07-15 4,134.50 4,137.00 4,116.20 4,123.70 82.8M
2021-07-14 4,129.80 4,140.40 4,119.80 4,134.50 69.9M
2021-07-13 4,135.20 4,163.10 4,129.80 4,129.80 83.6M
2021-07-12 4,094.40 4,147.40 4,094.40 4,135.20 56.4M
2021-07-09 4,129.60 4,129.60 4,066.30 4,094.40 88.3M
2021-07-08 4,120.20 4,152.30 4,117.80 4,129.60 65.2M
2021-07-07 4,083.30 4,121.50 4,078.10 4,120.20 61.2M
2021-07-06 4,107.10 4,130.50 4,083.30 4,083.30 73.2M
2021-07-05 4,114.80 4,119.10 4,101.40 4,107.10 60.9M
2021-07-02 4,093.00 4,116.20 4,093.00 4,114.80 67.1M
2021-07-01 4,120.80 4,123.40 4,091.80 4,093.00 103.1M
2021-06-30 4,117.50 4,156.70 4,117.50 4,120.80 107.7M
2021-06-29 4,113.20 4,120.70 4,079.30 4,117.50 61.8M
2021-06-28 4,100.90 4,114.70 4,088.40 4,112.50 53.6M
2021-06-25 4,088.50 4,115.10 4,088.50 4,100.90 62.8M
2021-06-24 4,099.20 4,106.20 4,076.80 4,088.50 97.6M
2021-06-23 4,132.80 4,134.90 4,096.40 4,099.20 79.7M
2021-06-22 4,074.00 4,147.30 4,074.00 4,132.80 75.5M
2021-06-21 4,154.60 4,154.60 4,064.80 4,074.00 82.0M
2021-06-18 4,172.90 4,184.00 4,147.90 4,154.60 184.4M
2021-06-17 4,176.50 4,188.60 4,152.60 4,172.90 135.0M
2021-06-16 4,165.70 4,187.80 4,159.30 4,176.50 92.7M
2021-06-15 4,115.00 4,177.00 4,115.00 4,165.70 75.3M
2021-06-11 4,112.30 4,124.60 4,090.30 4,115.00 66.0M
2021-06-10 4,101.20 4,121.10 4,096.50 4,112.30 62.4M
2021-06-09 4,113.90 4,133.50 4,101.20 4,101.20 61.8M
2021-06-08 4,117.40 4,132.70 4,099.60 4,113.90 66.3M
2021-06-07 4,133.10 4,144.30 4,109.40 4,117.40 61.1M
2021-06-04 4,109.00 4,136.50 4,098.20 4,133.10 84.3M
2021-06-03 4,085.90 4,120.10 4,085.90 4,109.00 71.5M
2021-06-02 4,044.60 4,088.80 4,044.60 4,085.90 70.6M
2021-06-01 4,057.20 4,058.50 4,031.60 4,044.60 53.8M
2021-05-31 4,068.80 4,084.70 4,055.70 4,057.20 68.5M
2021-05-28 4,020.00 4,077.80 4,020.00 4,068.80 85.7M
2021-05-27 4,020.60 4,035.90 4,016.40 4,020.00 141.7M
2021-05-26 4,042.80 4,048.20 4,020.40 4,020.60 67.6M
2021-05-25 4,003.20 4,042.80 4,003.20 4,042.80 67.8M
2021-05-24 3,997.30 4,016.10 3,990.20 4,003.20 68.9M
2021-05-21 3,992.60 4,012.70 3,980.10 3,997.30 91.1M
2021-05-20 3,941.70 3,997.10 3,931.90 3,992.60 93.1M
2021-05-19 4,020.00 4,020.00 3,926.70 3,941.70 86.0M
2021-05-18 3,986.60 4,031.40 3,986.60 4,020.00 69.8M
2021-05-17 3,986.70 4,010.00 3,986.60 3,986.60 54.8M
2021-05-14 3,975.30 4,014.50 3,975.30 3,986.70 67.7M
2021-05-13 4,007.50 4,007.50 3,966.10 3,975.30 100.4M
2021-05-12 4,021.40 4,022.40 3,981.20 4,007.50 94.6M
2021-05-11 4,061.40 4,061.40 4,011.10 4,021.40 76.7M
2021-05-10 3,998.40 4,061.40 3,996.60 4,061.40 96.9M
2021-05-07 3,986.10 4,006.70 3,978.40 3,998.40 74.1M
2021-05-06 3,998.00 4,014.40 3,968.80 3,986.10 101.3M
2021-05-05 3,974.70 4,015.30 3,974.70 3,998.00 80.6M
2021-05-04 3,952.90 3,977.90 3,951.30 3,974.70 73.6M
2021-05-03 3,936.30 3,970.80 3,933.40 3,952.90 86.7M
2021-04-30 3,972.00 3,972.00 3,929.80 3,936.30 78.0M
2021-04-29 3,970.10 3,985.10 3,967.20 3,972.00 89.5M
2021-04-28 3,952.30 3,978.70 3,944.30 3,970.10 73.0M
2021-04-27 3,958.30 3,964.10 3,934.30 3,952.30 64.6M
2021-04-26 3,960.00 3,974.20 3,958.10 3,958.30 53.0M
2021-04-23 3,957.40 3,960.00 3,944.90 3,960.00 53.0M
2021-04-22 3,921.90 3,957.40 3,918.40 3,957.40 83.8M
2021-04-21 3,925.10 3,925.10 3,862.70 3,921.90 100.4M
2021-04-20 3,948.80 3,951.20 3,919.00 3,925.10 71.9M
2021-04-19 3,942.40 3,961.10 3,942.20 3,948.80 64.1M
2021-04-16 3,939.30 3,942.70 3,922.80 3,942.40 92.8M
2021-04-15 3,909.10 3,945.40 3,895.60 3,939.30 90.7M
2021-04-14 3,884.50 3,912.10 3,877.10 3,909.10 76.0M
2021-04-13 3,886.40 3,895.70 3,874.10 3,884.50 80.5M
2021-04-12 3,894.70 3,895.50 3,877.00 3,886.40 64.8M
2021-04-09 3,898.30 3,898.30 3,875.10 3,894.70 66.4M
2021-04-08 3,850.60 3,907.60 3,850.60 3,898.30 77.6M
2021-04-07 3,836.50 3,854.10 3,825.00 3,850.60 74.9M
2021-04-06 3,811.40 3,858.90 3,811.40 3,836.50 63.5M
2021-04-01 3,797.40 3,813.20 3,789.20 3,811.40 59.2M
2021-03-31 3,770.80 3,842.90 3,770.80 3,797.40 112.4M
2021-03-30 3,798.80 3,824.20 3,770.00 3,770.80 82.4M
2021-03-29 3,802.70 3,828.30 3,788.50 3,798.80 71.5M
2021-03-26 3,787.40 3,812.80 3,787.30 3,802.70 95.2M
2021-03-25 3,777.70 3,795.00 3,769.80 3,787.40 73.8M
2021-03-24 3,750.80 3,788.50 3,747.00 3,777.70 76.6M
2021-03-23 3,750.00 3,768.30 3,744.00 3,750.80 91.8M
2021-03-22 3,726.20 3,757.90 3,712.30 3,750.00 75.7M
2021-03-19 3,759.10 3,759.10 3,718.20 3,726.20 202.1M
2021-03-18 3,794.50 3,796.10 3,759.10 3,759.10 113.4M
2021-03-17 3,808.20 3,808.20 3,773.50 3,794.50 97.0M
2021-03-16 3,786.70 3,830.20 3,780.20 3,808.20 87.5M
2021-03-15 3,789.00 3,802.20 3,756.70 3,786.70 64.9M
2021-03-12 3,764.20 3,805.30 3,764.20 3,789.00 61.1M
2021-03-11 3,774.50 3,792.80 3,724.90 3,764.20 111.1M
2021-03-10 3,823.40 3,835.00 3,774.50 3,774.50 81.3M
2021-03-09 3,806.40 3,852.40 3,804.40 3,823.40 89.1M
2021-03-08 3,786.00 3,865.70 3,786.00 3,806.40 74.2M
2021-03-05 3,812.90 3,812.90 3,759.70 3,786.00 104.3M
2021-03-04 3,849.60 3,849.60 3,781.20 3,812.90 138.8M
2021-03-03 3,808.10 3,849.60 3,808.10 3,849.60 103.8M
2021-03-02 3,822.50 3,866.10 3,808.10 3,808.10 110.1M
2021-03-01 3,750.10 3,822.50 3,745.80 3,822.50 102.6M
2021-02-26 3,848.50 3,848.50 3,750.10 3,750.10 146.3M
2021-02-25 3,809.70 3,864.50 3,809.70 3,848.50 96.4M
2021-02-24 3,849.40 3,849.40 3,798.00 3,809.70 92.3M
2021-02-23 3,818.20 3,849.40 3,801.90 3,849.40 105.2M
2021-02-22 3,827.90 3,856.40 3,817.30 3,818.20 103.9M
2021-02-19 3,892.10 3,893.70 3,811.90 3,827.90 135.7M
2021-02-18 3,876.40 3,902.20 3,871.30 3,892.10 124.0M
2021-02-17 3,882.80 3,903.20 3,862.70 3,876.40 123.5M
2021-02-16 3,851.80 3,882.80 3,851.80 3,882.80 83.2M
2021-02-15 3,815.20 3,861.00 3,815.20 3,851.80 67.4M
2021-02-12 3,836.20 3,839.30 3,813.80 3,815.20 62.8M
2021-02-11 3,825.20 3,843.90 3,817.70 3,836.20 86.2M
2021-02-10 3,810.80 3,838.80 3,809.70 3,825.20 70.5M
2021-02-09 3,844.30 3,860.20 3,810.80 3,810.80 83.2M
2021-02-08 3,811.80 3,855.90 3,811.80 3,844.30 65.0M
2021-02-05 3,770.90 3,816.40 3,770.90 3,811.80 76.6M
2021-02-04 3,793.30 3,795.80 3,762.80 3,770.90 82.1M
2021-02-03 3,771.90 3,808.00 3,769.30 3,793.30 78.4M
2021-02-02 3,718.70 3,780.00 3,718.70 3,771.90 85.2M
2021-02-01 3,675.30 3,722.80 3,625.90 3,718.70 89.8M
2021-01-29 3,710.30 3,752.30 3,660.80 3,675.30 106.7M
2021-01-28 3,782.90 3,782.90 3,677.90 3,710.30 103.1M
2021-01-27 3,808.40 3,808.40 3,767.30 3,782.90 113.0M
2021-01-25 3,786.40 3,814.60 3,786.40 3,808.40 58.9M
2021-01-22 3,801.80 3,803.20 3,780.90 3,786.40 105.4M
2021-01-21 3,761.80 3,802.90 3,761.80 3,801.80 76.6M
2021-01-20 3,747.90 3,779.10 3,747.90 3,761.80 74.8M
2021-01-19 3,708.10 3,755.60 3,708.10 3,747.90 71.2M
2021-01-18 3,747.50 3,747.50 3,700.30 3,708.10 59.8M
2021-01-15 3,737.70 3,767.70 3,737.70 3,747.50 89.0M
2021-01-14 3,716.60 3,743.50 3,706.50 3,737.70 84.1M
2021-01-13 3,718.20 3,721.50 3,704.20 3,716.60 79.9M
2021-01-12 3,724.10 3,745.30 3,718.20 3,718.20 67.4M
2021-01-11 3,753.40 3,758.30 3,718.90 3,724.10 61.7M
2021-01-08 3,720.30 3,753.40 3,720.30 3,753.40 67.6M
2021-01-07 3,642.80 3,733.00 3,642.80 3,720.30 99.1M
2021-01-06 3,687.40 3,691.10 3,630.30 3,642.80 79.5M
2021-01-05 3,678.30 3,687.40 3,656.30 3,687.40 71.7M
2021-01-04 3,618.70 3,678.50 3,618.70 3,678.30 45.3M