S

ATLI
🏛️ 호주 →
4,868.10
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 3,976.80 4,006.60 3,976.80 3,984.00 55.3M
2022-12-29 4,024.50 4,024.50 3,967.40 3,976.80 57.5M
2022-12-28 4,029.30 4,046.30 4,014.40 4,024.50 50.6M
2022-12-23 4,049.80 4,049.80 4,003.50 4,029.30 45.3M
2022-12-22 4,034.80 4,067.20 4,034.80 4,049.80 72.3M
2022-12-21 3,991.90 4,048.40 3,991.90 4,034.80 89.4M
2022-12-20 4,035.60 4,035.60 3,985.90 3,991.90 90.5M
2022-12-19 4,044.00 4,045.70 4,023.60 4,035.60 63.6M
2022-12-16 4,077.10 4,077.10 4,033.20 4,044.00 182.9M
2022-12-15 4,095.90 4,100.20 4,066.00 4,077.10 113.9M
2022-12-14 4,075.00 4,097.80 4,067.40 4,095.90 114.3M
2022-12-13 4,068.90 4,097.30 4,065.90 4,075.00 96.3M
2022-12-12 4,078.00 4,078.00 4,050.40 4,068.90 80.0M
2022-12-09 4,055.20 4,085.00 4,055.20 4,078.00 99.0M
2022-12-08 4,086.10 4,087.50 4,052.90 4,055.20 107.8M
2022-12-07 4,122.00 4,123.60 4,081.90 4,086.10 139.1M
2022-12-06 4,139.30 4,146.00 4,118.50 4,122.00 102.3M
2022-12-05 4,109.20 4,155.20 4,109.20 4,139.30 93.4M
2022-12-02 4,151.10 4,151.10 4,103.50 4,109.20 121.1M
2022-12-01 4,114.80 4,165.20 4,114.80 4,151.10 92.2M
2022-11-30 4,106.50 4,124.40 4,087.10 4,114.80 245.3M
2022-11-29 4,085.10 4,107.90 4,063.80 4,106.50 98.5M
2022-11-28 4,108.00 4,108.00 4,074.50 4,085.10 86.2M
2022-11-25 4,096.30 4,114.10 4,093.40 4,108.00 61.5M
2022-11-24 4,089.70 4,112.10 4,089.70 4,096.30 72.3M
2022-11-23 4,060.90 4,100.30 4,060.90 4,089.70 72.1M
2022-11-22 4,041.00 4,070.90 4,041.00 4,060.90 87.5M
2022-11-21 4,051.40 4,062.20 4,037.20 4,041.00 91.2M
2022-11-18 4,033.70 4,059.50 4,033.70 4,051.40 97.6M
2022-11-17 4,029.90 4,044.20 4,017.40 4,033.70 117.9M
2022-11-16 4,040.00 4,041.10 4,010.50 4,029.90 105.5M
2022-11-15 4,035.70 4,041.20 4,017.10 4,040.00 117.1M
2022-11-14 4,028.80 4,064.00 4,028.80 4,035.70 149.5M
2022-11-11 3,921.40 4,032.50 3,921.40 4,028.80 162.8M
2022-11-10 3,948.70 3,948.70 3,918.20 3,921.40 100.6M
2022-11-09 3,926.20 3,957.20 3,926.20 3,948.70 106.5M
2022-11-08 3,912.40 3,936.10 3,912.40 3,926.20 105.5M
2022-11-07 3,886.10 3,916.20 3,886.10 3,912.40 120.4M
2022-11-04 3,866.90 3,886.70 3,848.10 3,886.10 110.0M
2022-11-03 3,940.00 3,940.00 3,853.30 3,866.90 96.4M
2022-11-02 3,926.80 3,951.10 3,926.80 3,940.00 94.8M
2022-11-01 3,861.90 3,926.80 3,851.80 3,926.80 92.4M
2022-10-31 3,826.20 3,864.10 3,822.80 3,861.90 109.5M
2022-10-28 3,859.80 3,859.80 3,818.10 3,826.20 101.2M
2022-10-27 3,843.20 3,871.40 3,840.80 3,859.80 98.7M
2022-10-26 3,840.10 3,860.80 3,831.70 3,843.20 85.5M
2022-10-25 3,827.00 3,856.50 3,827.00 3,840.10 77.1M
2022-10-24 3,771.20 3,854.40 3,771.20 3,827.00 76.2M
2022-10-21 3,808.70 3,808.70 3,762.60 3,771.20 107.9M
2022-10-20 3,830.40 3,830.40 3,789.60 3,808.70 135.1M
2022-10-19 3,827.00 3,842.80 3,822.40 3,830.40 86.3M
2022-10-18 3,775.10 3,835.10 3,775.10 3,827.00 96.2M
2022-10-17 3,834.40 3,834.40 3,765.70 3,775.10 88.6M
2022-10-14 3,771.90 3,846.60 3,771.90 3,834.40 84.5M
2022-10-13 3,760.10 3,798.30 3,756.70 3,771.90 113.8M
2022-10-12 3,751.50 3,774.50 3,745.20 3,760.10 112.2M
2022-10-11 3,769.70 3,796.30 3,751.50 3,751.50 90.7M
2022-10-10 3,807.30 3,807.30 3,753.40 3,769.70 85.6M
2022-10-07 3,835.60 3,835.60 3,806.30 3,807.30 94.5M
2022-10-06 3,837.30 3,839.90 3,818.00 3,835.60 98.0M
2022-10-05 3,769.40 3,843.80 3,769.40 3,837.30 137.9M
2022-10-04 3,640.70 3,770.80 3,640.70 3,769.40 122.8M
2022-10-03 3,646.20 3,672.00 3,618.50 3,640.70 83.7M
2022-09-30 3,691.50 3,702.10 3,637.60 3,646.20 166.0M
2022-09-29 3,640.60 3,717.40 3,640.60 3,691.50 118.1M
2022-09-28 3,661.90 3,674.60 3,625.90 3,640.60 139.8M
2022-09-27 3,643.30 3,667.00 3,643.30 3,661.90 137.8M
2022-09-26 3,691.70 3,691.70 3,617.10 3,643.30 129.4M
2022-09-23 3,745.30 3,756.10 3,672.70 3,691.70 127.8M
2022-09-21 3,803.60 3,803.60 3,741.90 3,745.30 98.4M
2022-09-20 3,747.80 3,803.60 3,747.80 3,803.60 91.3M
2022-09-19 3,754.60 3,763.40 3,743.90 3,747.80 74.9M
2022-09-16 3,805.00 3,805.00 3,746.10 3,754.60 239.2M
2022-09-15 3,781.30 3,819.90 3,781.30 3,805.00 139.1M
2022-09-14 3,885.00 3,885.00 3,774.30 3,781.30 110.2M
2022-09-13 3,862.30 3,889.50 3,862.30 3,885.00 90.1M
2022-09-12 3,820.30 3,868.70 3,820.30 3,862.30 81.3M
2022-09-09 3,789.40 3,821.20 3,789.40 3,820.30 113.5M
2022-09-08 3,735.50 3,789.40 3,733.80 3,789.40 116.7M
2022-09-07 3,802.70 3,802.70 3,732.40 3,735.50 135.4M
2022-09-06 3,824.60 3,840.10 3,802.70 3,802.70 87.4M
2022-09-05 3,805.90 3,825.80 3,805.90 3,824.60 79.6M
2022-09-02 3,805.50 3,818.10 3,790.70 3,805.90 106.2M
2022-09-01 3,892.90 3,892.90 3,800.10 3,805.50 139.7M
2022-08-31 3,911.30 3,911.30 3,870.30 3,892.90 166.1M
2022-08-30 3,906.40 3,929.50 3,906.40 3,911.30 111.8M
2022-08-29 3,975.50 3,975.50 3,892.90 3,906.40 111.9M
2022-08-26 3,936.10 3,991.80 3,936.10 3,975.50 98.1M
2022-08-25 3,909.70 3,941.70 3,904.30 3,936.10 103.0M
2022-08-24 3,901.50 3,925.80 3,901.50 3,909.70 117.3M
2022-08-23 3,952.10 3,954.50 3,901.50 3,901.50 114.2M
2022-08-22 3,987.40 3,987.40 3,949.50 3,952.10 105.5M
2022-08-19 3,989.40 4,003.30 3,983.70 3,987.40 143.1M
2022-08-18 3,978.20 3,990.00 3,964.20 3,989.40 115.7M
2022-08-17 3,973.00 3,985.10 3,951.10 3,978.20 119.2M
2022-08-16 3,931.70 3,983.90 3,931.70 3,973.00 105.9M
2022-08-15 3,919.60 3,941.20 3,919.60 3,931.70 64.7M
2022-08-12 3,926.20 3,926.20 3,901.90 3,919.60 108.0M
2022-08-11 3,890.10 3,926.60 3,890.10 3,926.20 112.4M
2022-08-10 3,905.40 3,908.70 3,888.30 3,890.10 94.2M
2022-08-09 3,917.40 3,920.50 3,894.00 3,905.40 92.2M
2022-08-08 3,911.20 3,920.30 3,897.10 3,917.40 78.4M
2022-08-05 3,884.80 3,911.30 3,877.80 3,911.20 75.4M
2022-08-04 3,895.70 3,912.60 3,884.10 3,884.80 89.9M
2022-08-03 3,920.10 3,920.10 3,873.60 3,895.70 89.5M
2022-08-02 3,914.60 3,924.00 3,887.40 3,920.10 94.2M
2022-08-01 3,885.90 3,915.30 3,877.70 3,914.60 100.8M
2022-07-29 3,862.40 3,908.60 3,862.40 3,885.90 136.5M
2022-07-28 3,827.90 3,865.20 3,827.90 3,862.40 98.5M
2022-07-27 3,816.90 3,835.70 3,801.40 3,827.90 98.5M
2022-07-26 3,809.10 3,824.00 3,807.90 3,816.90 76.8M
2022-07-25 3,805.00 3,813.90 3,797.30 3,809.10 85.7M
2022-07-22 3,802.80 3,819.70 3,779.60 3,805.00 139.0M
2022-07-21 3,790.90 3,802.80 3,773.00 3,802.80 138.2M
2022-07-20 3,745.10 3,803.80 3,745.10 3,790.90 78.7M
2022-07-19 3,757.80 3,780.90 3,738.10 3,745.10 93.4M
2022-07-18 3,716.10 3,757.80 3,713.40 3,757.80 69.8M
2022-07-15 3,742.50 3,742.50 3,670.70 3,716.10 110.8M
2022-07-14 3,736.70 3,758.40 3,728.80 3,742.50 104.0M
2022-07-13 3,732.80 3,736.70 3,708.90 3,736.70 105.5M
2022-07-12 3,717.60 3,753.80 3,717.60 3,732.80 89.5M
2022-07-11 3,757.00 3,760.10 3,717.60 3,717.60 71.3M
2022-07-08 3,751.00 3,785.60 3,751.00 3,757.00 88.8M
2022-07-07 3,710.20 3,751.00 3,710.20 3,751.00 115.2M
2022-07-06 3,739.50 3,745.10 3,706.60 3,710.20 134.7M
2022-07-05 3,725.10 3,756.60 3,713.20 3,739.50 80.5M
2022-07-04 3,684.60 3,745.80 3,681.70 3,725.10 85.5M
2022-07-01 3,714.00 3,734.80 3,684.60 3,684.60 101.3M
2022-06-30 3,799.80 3,799.80 3,714.00 3,714.00 134.1M
2022-06-29 3,816.20 3,816.20 3,773.00 3,799.80 101.3M
2022-06-28 3,776.30 3,816.20 3,776.30 3,816.20 99.8M
2022-06-27 3,696.40 3,785.00 3,696.40 3,776.30 100.0M
2022-06-24 3,690.00 3,698.80 3,662.20 3,696.40 104.0M
2022-06-23 3,679.20 3,696.80 3,665.70 3,690.00 105.1M
2022-06-22 3,680.70 3,707.10 3,666.40 3,679.20 115.0M
2022-06-21 3,619.90 3,685.60 3,619.90 3,680.70 108.0M
2022-06-20 3,656.90 3,665.50 3,613.90 3,619.90 118.7M
2022-06-17 3,734.90 3,734.90 3,629.50 3,656.90 286.9M
2022-06-16 3,739.20 3,780.20 3,729.50 3,734.90 176.7M
2022-06-15 3,781.20 3,782.50 3,731.20 3,739.20 156.8M
2022-06-14 3,926.80 3,926.80 3,712.10 3,781.20 231.5M
2022-06-10 3,965.00 3,965.00 3,921.80 3,926.80 132.9M
2022-06-09 4,020.50 4,020.50 3,964.70 3,965.00 151.5M
2022-06-08 4,026.80 4,060.80 4,015.60 4,020.50 146.2M
2022-06-07 4,093.00 4,096.10 4,020.60 4,026.80 130.7M
2022-06-06 4,101.20 4,101.20 4,085.10 4,093.00 77.9M
2022-06-03 4,070.90 4,111.20 4,070.90 4,101.20 104.8M
2022-06-02 4,100.80 4,100.80 4,052.10 4,070.90 174.0M
2022-06-01 4,045.50 4,100.80 4,045.50 4,100.80 133.9M
2022-05-31 4,093.30 4,095.80 4,045.50 4,045.50 245.9M
2022-05-30 4,040.90 4,093.60 4,040.90 4,093.30 96.0M
2022-05-27 3,995.00 4,048.20 3,995.00 4,040.90 83.4M
2022-05-26 4,029.60 4,040.80 3,995.00 3,995.00 89.1M
2022-05-25 4,077.90 4,077.90 4,002.00 4,029.60 105.1M
2022-05-24 3,995.30 4,020.40 3,991.60 3,996.60 102.1M
2022-05-23 3,995.30 4,023.30 3,984.60 3,995.30 90.8M
2022-05-20 3,951.20 4,001.50 3,951.20 3,995.30 122.5M
2022-05-19 4,022.50 4,022.50 3,936.60 3,951.20 137.8M
2022-05-18 3,993.40 4,038.30 3,993.40 4,022.50 115.3M
2022-05-17 3,979.00 4,003.40 3,979.00 3,993.40 100.6M
2022-05-16 3,984.70 4,011.80 3,973.50 3,979.00 95.8M
2022-05-13 3,915.60 3,985.80 3,915.60 3,984.70 121.7M
2022-05-12 3,967.10 3,967.70 3,907.20 3,915.60 120.0M
2022-05-11 3,960.90 3,967.60 3,932.20 3,967.10 116.1M
2022-05-10 4,005.80 4,005.80 3,911.60 3,960.90 137.7M
2022-05-09 4,034.40 4,034.40 3,985.90 4,005.80 111.7M
2022-05-06 4,111.30 4,111.30 4,009.40 4,034.40 129.4M
2022-05-05 4,100.60 4,121.00 4,086.50 4,111.30 113.6M
2022-05-04 4,095.30 4,128.90 4,095.30 4,100.60 79.7M
2022-05-03 4,110.10 4,113.40 4,081.30 4,095.30 77.3M
2022-05-02 4,141.60 4,141.60 4,077.80 4,110.10 78.4M
2022-04-29 4,100.90 4,141.60 4,100.90 4,141.60 114.7M
2022-04-28 4,043.30 4,100.90 4,043.30 4,100.90 94.9M
2022-04-27 4,079.90 4,079.90 4,033.40 4,043.30 104.8M
2022-04-26 4,169.10 4,169.10 4,058.40 4,079.90 155.6M
2022-04-22 4,236.50 4,236.50 4,160.30 4,169.10 132.0M
2022-04-21 4,234.90 4,244.70 4,221.50 4,236.50 97.1M
2022-04-20 4,240.30 4,271.00 4,233.70 4,234.90 101.0M
2022-04-19 4,211.80 4,258.20 4,211.80 4,240.30 86.8M
2022-04-14 4,193.40 4,216.40 4,193.40 4,211.80 85.6M
2022-04-13 4,185.50 4,200.30 4,185.30 4,193.40 84.9M
2022-04-12 4,197.40 4,197.40 4,168.20 4,185.50 82.9M
2022-04-11 4,191.80 4,220.90 4,188.60 4,197.40 92.4M
2022-04-08 4,168.10 4,199.60 4,168.10 4,191.80 93.3M
2022-04-07 4,183.90 4,183.90 4,161.50 4,168.10 101.3M
2022-04-06 4,191.90 4,191.90 4,148.20 4,183.90 116.7M
2022-04-05 4,182.00 4,216.50 4,175.40 4,191.90 114.1M
2022-04-04 4,185.70 4,211.40 4,182.00 4,182.00 75.1M
2022-04-01 4,188.30 4,198.50 4,176.40 4,185.70 103.1M
2022-03-31 4,187.80 4,225.60 4,187.80 4,188.30 161.4M
2022-03-30 4,159.70 4,197.10 4,159.70 4,187.80 99.9M
2022-03-29 4,141.80 4,170.00 4,137.30 4,159.70 97.3M
2022-03-28 4,125.80 4,160.40 4,125.80 4,141.80 90.7M
2022-03-25 4,125.20 4,145.00 4,122.60 4,125.80 92.2M
2022-03-24 4,109.40 4,130.40 4,096.40 4,125.20 93.8M
2022-03-23 4,091.00 4,114.90 4,078.50 4,109.40 83.6M
2022-03-22 4,043.60 4,115.70 4,043.60 4,091.00 94.2M
2022-03-21 4,058.20 4,082.50 4,043.60 4,043.60 79.5M
2022-03-18 4,032.70 4,058.20 4,029.20 4,058.20 215.7M
2022-03-17 3,992.10 4,053.90 3,992.10 4,032.70 138.5M
2022-03-16 3,951.70 3,996.20 3,951.40 3,992.10 105.9M
2022-03-15 3,981.30 3,981.30 3,937.20 3,951.70 109.4M
2022-03-14 3,934.40 3,983.00 3,934.40 3,981.30 90.4M
2022-03-11 3,964.50 3,987.70 3,924.20 3,934.40 130.3M
2022-03-10 3,930.90 3,978.30 3,915.40 3,964.50 138.6M
2022-03-09 3,893.60 3,946.30 3,882.40 3,930.90 136.6M
2022-03-08 3,917.70 3,930.90 3,893.60 3,893.60 145.9M
2022-03-07 3,948.30 3,956.40 3,901.20 3,917.70 139.9M
2022-03-04 3,962.80 3,962.80 3,900.10 3,948.30 133.4M
2022-03-03 3,938.80 3,985.70 3,938.80 3,962.80 147.5M
2022-03-02 3,914.30 3,944.10 3,891.00 3,938.80 144.8M
2022-03-01 3,892.00 3,958.20 3,892.00 3,914.30 110.2M
2022-02-28 3,858.10 3,893.60 3,854.60 3,892.00 176.5M
2022-02-25 3,867.50 3,894.40 3,845.70 3,858.10 135.9M
2022-02-24 3,999.40 3,999.40 3,844.00 3,867.50 155.0M
2022-02-23 3,980.30 3,999.40 3,971.50 3,999.40 108.7M
2022-02-22 4,016.30 4,016.30 3,946.90 3,980.30 112.7M
2022-02-21 4,007.90 4,026.90 3,976.60 4,016.30 85.8M
2022-02-18 4,054.40 4,054.40 3,995.10 4,007.90 134.9M
2022-02-17 4,040.20 4,086.80 4,040.20 4,054.40 164.9M
2022-02-16 4,009.90 4,040.20 3,995.90 4,040.20 133.9M
2022-02-15 4,029.80 4,039.20 4,006.00 4,009.90 139.8M
2022-02-14 4,004.50 4,038.40 3,979.10 4,029.80 123.7M
2022-02-11 4,022.20 4,033.10 3,987.80 4,004.50 101.5M
2022-02-10 4,000.40 4,035.10 3,991.80 4,022.20 130.3M
2022-02-09 3,967.00 4,009.10 3,960.30 4,000.40 152.0M
2022-02-08 3,912.90 3,977.40 3,912.90 3,967.00 127.3M
2022-02-07 3,924.40 3,924.40 3,877.10 3,912.90 115.2M
2022-02-04 3,904.50 3,924.40 3,884.50 3,924.40 115.5M
2022-02-03 3,890.00 3,904.50 3,868.30 3,904.50 125.9M
2022-02-02 3,846.10 3,902.20 3,846.10 3,890.00 106.9M
2022-02-01 3,846.10 3,871.40 3,815.00 3,846.10 111.3M
2022-01-31 3,881.80 3,881.80 3,833.80 3,846.10 143.4M
2022-01-28 3,788.80 3,885.20 3,788.80 3,881.80 684.0M
2022-01-27 3,843.70 3,890.00 3,744.40 3,788.80 188.0M
2022-01-25 3,930.40 3,930.40 3,816.90 3,843.70 184.9M
2022-01-24 3,944.80 3,944.80 3,899.30 3,930.40 111.0M
2022-01-21 4,031.70 4,031.70 3,932.00 3,944.80 150.3M
2022-01-20 4,020.00 4,037.30 4,002.30 4,031.70 118.7M
2022-01-19 4,063.00 4,063.00 4,012.70 4,020.00 147.0M
2022-01-18 4,072.00 4,081.90 4,056.30 4,063.00 84.6M
2022-01-17 4,061.80 4,078.80 4,059.20 4,072.00 85.6M
2022-01-14 4,111.00 4,111.00 4,058.30 4,061.80 107.6M
2022-01-13 4,080.00 4,118.00 4,080.00 4,111.00 112.9M
2022-01-12 4,054.10 4,098.30 4,054.10 4,080.00 100.0M
2022-01-11 4,085.60 4,085.60 4,036.50 4,054.10 87.1M
2022-01-10 4,087.10 4,095.20 4,069.90 4,085.60 56.5M
2022-01-07 4,022.50 4,103.90 4,022.50 4,087.10 67.2M
2022-01-06 4,123.90 4,123.90 4,011.50 4,022.50 87.1M
2022-01-05 4,125.40 4,146.40 4,120.30 4,123.90 68.2M
2022-01-04 4,058.10 4,130.70 4,058.10 4,125.40 67.5M