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
2023-12-29 4,332.00 4,332.00 4,306.70 4,315.70 57.7M
2023-12-28 4,300.20 4,332.40 4,300.20 4,332.00 61.2M
2023-12-27 4,267.80 4,319.00 4,267.80 4,300.20 55.3M
2023-12-22 4,270.30 4,279.60 4,263.40 4,267.80 118.9M
2023-12-21 4,283.40 4,283.40 4,253.90 4,270.30 131.5M
2023-12-20 4,259.40 4,290.90 4,259.40 4,283.40 116.9M
2023-12-19 4,227.60 4,262.20 4,225.30 4,259.40 101.6M
2023-12-18 4,234.80 4,235.50 4,213.60 4,227.60 80.0M
2023-12-15 4,186.80 4,245.20 4,186.80 4,234.80 315.1M
2023-12-14 4,132.20 4,188.80 4,132.20 4,186.80 144.5M
2023-12-13 4,109.10 4,140.80 4,109.10 4,132.20 87.9M
2023-12-12 4,090.80 4,114.70 4,087.70 4,109.10 83.9M
2023-12-11 4,083.50 4,104.20 4,080.50 4,090.80 87.3M
2023-12-08 4,070.50 4,083.50 4,052.30 4,083.50 120.9M
2023-12-07 4,068.60 4,070.50 4,054.00 4,070.50 108.5M
2023-12-06 4,010.40 4,079.80 4,010.40 4,068.60 145.3M
2023-12-05 4,039.20 4,039.20 3,997.10 4,010.40 88.9M
2023-12-04 4,007.20 4,064.30 4,007.20 4,039.20 99.8M
2023-12-01 4,013.60 4,013.60 3,988.00 4,007.20 91.2M
2023-11-30 3,990.00 4,013.60 3,981.70 4,013.60 219.6M
2023-11-29 3,987.30 4,005.60 3,985.00 3,990.00 97.7M
2023-11-28 3,973.30 4,007.30 3,971.30 3,987.30 87.0M
2023-11-27 4,011.00 4,016.20 3,973.30 3,973.30 62.7M
2023-11-24 4,000.40 4,022.50 3,998.70 4,011.00 53.1M
2023-11-23 4,030.50 4,030.50 3,994.00 4,000.40 85.3M
2023-11-22 4,021.60 4,040.50 4,021.60 4,030.50 73.4M
2023-11-21 4,005.90 4,028.10 4,005.90 4,021.60 97.4M
2023-11-20 3,995.40 4,011.40 3,994.50 4,005.90 80.1M
2023-11-17 4,005.30 4,008.50 3,987.60 3,995.40 114.1M
2023-11-16 4,025.50 4,027.90 3,998.40 4,005.30 109.5M
2023-11-15 3,974.40 4,037.20 3,974.40 4,025.50 142.5M
2023-11-14 3,947.90 3,980.00 3,947.90 3,974.40 107.8M
2023-11-13 3,957.50 3,958.90 3,945.40 3,947.90 105.1M
2023-11-10 3,974.50 3,979.40 3,954.80 3,957.50 85.2M
2023-11-09 3,957.90 3,994.90 3,957.90 3,974.50 123.6M
2023-11-08 3,963.40 3,963.40 3,947.90 3,957.90 131.9M
2023-11-07 3,978.60 3,984.10 3,954.50 3,963.40 85.5M
2023-11-06 3,966.70 3,985.00 3,965.20 3,978.60 105.0M
2023-11-03 3,922.40 3,972.60 3,922.40 3,966.70 92.3M
2023-11-02 3,891.00 3,941.20 3,891.00 3,922.40 96.5M
2023-11-01 3,858.20 3,891.00 3,858.20 3,891.00 79.8M
2023-10-31 3,856.60 3,881.50 3,849.00 3,858.20 114.3M
2023-10-30 3,886.10 3,891.20 3,848.10 3,856.60 76.8M
2023-10-27 3,869.70 3,896.30 3,868.70 3,886.10 76.2M
2023-10-26 3,887.50 3,887.50 3,849.10 3,869.70 222.4M
2023-10-25 3,880.00 3,910.10 3,871.80 3,887.50 136.5M
2023-10-24 3,871.20 3,895.00 3,871.20 3,880.00 104.9M
2023-10-23 3,905.00 3,905.00 3,862.80 3,871.20 91.0M
2023-10-20 3,951.30 3,951.30 3,894.90 3,905.00 127.1M
2023-10-19 4,006.80 4,006.80 3,931.60 3,951.30 118.8M
2023-10-18 3,990.60 4,012.10 3,990.60 4,006.80 93.2M
2023-10-17 3,976.10 4,017.30 3,976.10 3,990.60 96.6M
2023-10-16 3,981.90 3,982.20 3,972.70 3,976.10 80.1M
2023-10-13 3,989.40 3,991.30 3,950.90 3,981.90 91.5M
2023-10-12 3,997.10 4,007.30 3,989.40 3,989.40 113.2M
2023-10-11 3,974.40 4,001.90 3,974.40 3,997.10 87.8M
2023-10-10 3,945.00 3,984.70 3,944.00 3,974.40 121.7M
2023-10-09 3,931.60 3,962.30 3,931.60 3,945.00 88.0M
2023-10-06 3,906.20 3,943.70 3,906.20 3,931.60 92.9M
2023-10-05 3,892.70 3,913.70 3,884.80 3,906.20 113.5M
2023-10-04 3,925.50 3,925.50 3,882.30 3,892.70 119.1M
2023-10-03 3,961.00 3,961.00 3,892.10 3,925.50 131.4M
2023-10-02 3,966.70 3,966.80 3,946.60 3,961.00 71.3M
2023-09-29 3,950.50 3,973.20 3,950.50 3,966.70 119.3M
2023-09-28 3,948.60 3,967.30 3,939.80 3,950.50 107.5M
2023-09-27 3,948.70 3,949.20 3,932.60 3,948.60 102.6M
2023-09-26 3,971.00 3,971.00 3,939.30 3,948.70 91.9M
2023-09-25 3,970.70 3,971.00 3,945.90 3,971.00 67.7M
2023-09-22 3,972.30 3,972.30 3,911.30 3,970.70 151.2M
2023-09-21 4,037.30 4,037.30 3,967.80 3,972.30 144.3M
2023-09-20 4,057.10 4,057.10 4,026.00 4,037.30 137.7M
2023-09-19 4,078.70 4,078.70 4,052.60 4,057.10 106.5M
2023-09-18 4,092.80 4,092.80 4,068.40 4,078.70 86.0M
2023-09-15 4,031.80 4,114.80 4,031.80 4,092.80 194.4M
2023-09-14 4,014.60 4,042.00 4,008.70 4,031.80 126.6M
2023-09-13 4,035.00 4,035.00 4,005.50 4,014.60 108.8M
2023-09-12 4,025.90 4,039.60 4,004.70 4,035.00 101.3M
2023-09-11 3,995.70 4,027.10 3,989.80 4,025.90 90.1M
2023-09-08 4,006.40 4,012.60 3,979.40 3,995.70 86.2M
2023-09-07 4,065.50 4,065.50 4,000.00 4,006.40 110.2M
2023-09-06 4,089.80 4,093.10 4,061.60 4,065.50 111.0M
2023-09-05 4,086.10 4,089.80 4,063.90 4,089.80 76.9M
2023-09-04 4,053.20 4,096.00 4,053.20 4,086.10 96.4M
2023-09-01 4,073.50 4,073.50 4,046.60 4,053.20 114.1M
2023-08-31 4,069.80 4,076.90 4,061.30 4,073.50 199.8M
2023-08-30 4,022.40 4,084.80 4,022.40 4,069.80 132.6M
2023-08-29 3,991.30 4,022.40 3,991.30 4,022.40 112.3M
2023-08-28 3,958.40 3,993.80 3,958.40 3,991.30 95.5M
2023-08-25 3,989.40 3,989.40 3,946.20 3,958.40 129.4M
2023-08-24 3,970.20 3,997.80 3,970.20 3,989.40 141.2M
2023-08-23 3,942.60 3,985.90 3,938.90 3,970.20 144.2M
2023-08-22 3,953.00 3,953.00 3,925.20 3,942.60 136.3M
2023-08-21 3,973.70 3,974.70 3,953.00 3,953.00 116.9M
2023-08-18 3,969.70 3,986.60 3,963.60 3,973.70 141.2M
2023-08-17 3,999.50 3,999.50 3,953.20 3,969.70 143.3M
2023-08-16 4,069.60 4,069.60 3,996.80 3,999.50 108.5M
2023-08-15 4,054.50 4,085.60 4,050.60 4,069.60 71.3M
2023-08-14 4,090.60 4,090.60 4,046.40 4,054.50 82.0M
2023-08-11 4,100.40 4,100.40 4,081.20 4,090.60 73.3M
2023-08-10 4,087.20 4,100.40 4,076.50 4,100.40 106.1M
2023-08-09 4,061.50 4,090.90 4,059.20 4,087.20 72.4M
2023-08-08 4,062.60 4,079.80 4,061.50 4,061.50 82.6M
2023-08-07 4,073.70 4,073.70 4,054.30 4,062.60 57.2M
2023-08-04 4,063.40 4,083.90 4,057.10 4,073.70 97.3M
2023-08-03 4,088.80 4,088.80 4,050.50 4,063.40 99.5M
2023-08-02 4,144.50 4,144.50 4,079.40 4,088.80 95.7M
2023-08-01 4,120.70 4,155.80 4,120.70 4,144.50 82.7M
2023-07-31 4,116.00 4,135.00 4,099.80 4,120.70 81.4M
2023-07-28 4,146.60 4,146.60 4,091.70 4,116.00 88.5M
2023-07-27 4,134.30 4,158.60 4,120.50 4,146.60 121.2M
2023-07-26 4,094.10 4,146.60 4,094.10 4,134.30 95.0M
2023-07-25 4,067.00 4,098.80 4,067.00 4,094.10 109.1M
2023-07-24 4,074.90 4,090.10 4,066.50 4,067.00 103.9M
2023-07-21 4,072.50 4,078.70 4,060.70 4,074.90 125.0M
2023-07-20 4,070.60 4,104.50 4,066.70 4,072.50 117.6M
2023-07-19 4,045.40 4,075.80 4,045.40 4,070.60 153.3M
2023-07-18 4,044.80 4,045.50 4,025.60 4,045.40 118.0M
2023-07-17 4,050.00 4,054.90 4,038.80 4,044.80 101.6M
2023-07-14 4,020.90 4,057.10 4,020.90 4,050.00 120.5M
2023-07-13 3,961.00 4,028.30 3,961.00 4,020.90 126.1M
2023-07-12 3,937.20 3,967.80 3,937.20 3,961.00 95.1M
2023-07-11 3,882.90 3,937.20 3,882.90 3,937.20 92.6M
2023-07-10 3,912.30 3,936.60 3,882.40 3,882.90 90.2M
2023-07-07 3,977.40 3,977.40 3,898.90 3,912.30 102.9M
2023-07-06 4,038.70 4,038.70 3,967.40 3,977.40 129.6M
2023-07-05 4,056.20 4,062.30 4,034.90 4,038.70 94.5M
2023-07-04 4,038.80 4,058.40 4,024.70 4,056.20 77.9M
2023-07-03 4,017.90 4,041.90 4,010.60 4,038.80 95.6M
2023-06-30 4,014.20 4,022.30 3,999.40 4,017.90 110.8M
2023-06-29 4,019.10 4,037.60 4,014.10 4,014.20 99.8M
2023-06-28 3,981.50 4,032.60 3,981.50 4,019.10 105.0M
2023-06-27 3,950.60 3,986.70 3,950.60 3,981.50 84.5M
2023-06-26 3,963.00 3,963.50 3,935.40 3,950.60 94.8M
2023-06-23 4,015.80 4,017.70 3,953.80 3,963.00 99.9M
2023-06-22 4,078.50 4,078.50 4,009.50 4,015.80 124.7M
2023-06-21 4,108.70 4,108.70 4,078.50 4,078.50 123.3M
2023-06-20 4,069.60 4,116.90 4,069.60 4,108.70 89.9M
2023-06-19 4,042.40 4,076.70 4,037.50 4,069.60 107.8M
2023-06-16 4,008.20 4,050.20 4,008.20 4,042.40 254.7M
2023-06-15 3,994.90 4,014.00 3,990.80 4,008.20 144.6M
2023-06-14 3,977.60 3,998.00 3,968.50 3,994.90 153.5M
2023-06-13 3,970.20 3,979.50 3,952.20 3,977.60 95.0M
2023-06-09 3,953.80 3,974.40 3,953.80 3,970.20 79.7M
2023-06-08 3,949.10 3,966.10 3,948.60 3,953.80 111.3M
2023-06-07 3,960.30 3,980.10 3,949.10 3,949.10 110.3M
2023-06-06 4,008.10 4,008.10 3,957.10 3,960.30 118.8M
2023-06-05 3,962.30 4,016.80 3,962.30 4,008.10 113.0M
2023-06-02 3,941.70 3,977.10 3,940.90 3,962.30 132.5M
2023-06-01 3,930.10 3,956.30 3,921.00 3,941.70 112.6M
2023-05-31 4,013.30 4,013.30 3,930.10 3,930.10 307.0M
2023-05-30 4,018.80 4,025.10 4,009.30 4,013.30 84.7M
2023-05-29 3,975.80 4,039.50 3,975.80 4,018.80 75.5M
2023-05-26 3,958.30 3,976.80 3,956.70 3,975.80 84.9M
2023-05-25 4,011.50 4,011.50 3,952.40 3,958.30 125.6M
2023-05-24 4,038.20 4,038.20 4,007.60 4,011.50 100.1M
2023-05-23 4,035.70 4,052.90 4,034.00 4,038.20 99.2M
2023-05-22 4,040.30 4,046.60 4,027.20 4,035.70 77.5M
2023-05-19 4,015.80 4,047.90 4,015.80 4,040.30 96.8M
2023-05-18 3,998.00 4,030.20 3,998.00 4,015.80 106.1M
2023-05-17 4,019.90 4,019.90 3,970.40 3,998.00 102.9M
2023-05-16 4,033.90 4,045.20 4,019.90 4,019.90 111.5M
2023-05-15 4,028.80 4,033.90 4,016.60 4,033.90 78.1M
2023-05-12 4,027.80 4,030.70 4,014.90 4,028.80 107.2M
2023-05-11 4,038.50 4,043.10 4,014.50 4,027.80 97.6M
2023-05-10 4,045.10 4,047.40 4,021.40 4,038.50 108.2M
2023-05-09 4,044.60 4,045.10 4,019.90 4,045.10 105.7M
2023-05-08 4,013.90 4,062.20 4,013.90 4,044.60 99.3M
2023-05-05 4,001.40 4,014.00 3,973.90 4,013.90 110.1M
2023-05-04 4,024.10 4,027.80 3,970.90 4,001.40 125.5M
2023-05-03 4,070.50 4,070.50 4,005.00 4,024.10 121.0M
2023-05-02 4,105.40 4,107.70 4,054.50 4,070.50 113.7M
2023-05-01 4,089.50 4,118.60 4,089.50 4,105.40 87.7M
2023-04-28 4,084.00 4,107.10 4,081.30 4,089.50 116.8M
2023-04-27 4,093.60 4,101.20 4,069.60 4,084.00 92.2M
2023-04-26 4,087.20 4,093.60 4,063.40 4,093.60 154.7M
2023-04-24 4,106.10 4,106.10 4,081.60 4,087.20 114.8M
2023-04-21 4,139.80 4,139.80 4,100.00 4,106.10 124.4M
2023-04-20 4,136.90 4,145.90 4,122.80 4,139.80 121.4M
2023-04-19 4,132.20 4,144.50 4,131.90 4,136.90 86.2M
2023-04-18 4,148.10 4,148.10 4,123.10 4,132.20 89.2M
2023-04-17 4,133.90 4,153.00 4,132.40 4,148.10 84.6M
2023-04-14 4,114.10 4,134.30 4,104.60 4,133.90 77.1M
2023-04-13 4,136.00 4,140.30 4,104.60 4,114.10 97.4M
2023-04-12 4,113.80 4,155.60 4,113.80 4,136.00 133.8M
2023-04-11 4,059.40 4,119.20 4,059.40 4,113.80 111.0M
2023-04-06 4,060.80 4,067.20 4,045.10 4,059.40 83.5M
2023-04-05 4,070.40 4,077.90 4,053.80 4,060.80 102.5M
2023-04-04 4,075.10 4,077.20 4,059.70 4,070.40 115.7M
2023-04-03 4,052.30 4,092.70 4,052.30 4,075.10 115.4M
2023-03-31 4,014.80 4,053.10 4,014.80 4,052.30 134.9M
2023-03-30 3,966.60 4,016.60 3,966.60 4,014.80 143.3M
2023-03-29 3,952.10 3,968.30 3,939.50 3,966.60 119.9M
2023-03-28 3,916.00 3,959.60 3,916.00 3,952.10 124.9M
2023-03-27 3,926.10 3,938.10 3,911.30 3,916.00 85.7M
2023-03-24 3,937.80 3,937.80 3,913.80 3,926.10 103.9M
2023-03-23 3,958.20 3,958.20 3,922.70 3,937.80 97.7M
2023-03-22 3,921.00 3,972.60 3,921.00 3,958.20 118.4M
2023-03-21 3,888.50 3,948.80 3,888.50 3,921.00 92.6M
2023-03-20 3,936.20 3,937.50 3,885.50 3,888.50 103.7M
2023-03-17 3,919.80 3,938.60 3,916.70 3,936.20 221.2M
2023-03-16 3,984.80 3,984.80 3,890.70 3,919.80 221.6M
2023-03-15 3,955.50 3,989.20 3,955.50 3,984.80 131.9M
2023-03-14 4,002.10 4,002.10 3,919.20 3,955.50 183.2M
2023-03-13 4,012.60 4,027.90 3,989.40 4,002.10 99.4M
2023-03-10 4,111.00 4,111.00 4,006.70 4,012.60 116.5M
2023-03-09 4,125.00 4,125.00 4,107.00 4,111.00 91.4M
2023-03-08 4,161.70 4,161.70 4,114.90 4,125.00 101.4M
2023-03-07 4,139.20 4,167.90 4,123.80 4,161.70 100.0M
2023-03-06 4,119.90 4,149.50 4,119.60 4,139.20 82.0M
2023-03-03 4,091.60 4,120.40 4,091.60 4,113.40 85.7M
2023-03-02 4,086.80 4,113.30 4,086.60 4,091.60 123.5M
2023-03-01 4,092.50 4,096.50 4,068.40 4,086.80 95.8M
2023-02-28 4,078.50 4,109.30 4,078.50 4,092.50 152.3M
2023-02-27 4,116.20 4,116.20 4,054.10 4,078.50 84.5M
2023-02-24 4,118.10 4,127.10 4,107.10 4,116.20 72.4M
2023-02-23 4,153.20 4,153.20 4,115.10 4,118.10 84.3M
2023-02-22 4,167.90 4,173.80 4,125.60 4,153.20 93.6M
2023-02-21 4,178.10 4,178.10 4,138.00 4,167.90 93.5M
2023-02-20 4,156.60 4,183.60 4,156.60 4,178.10 68.4M
2023-02-17 4,191.90 4,198.30 4,156.60 4,156.60 127.1M
2023-02-16 4,176.00 4,207.50 4,168.60 4,191.90 138.7M
2023-02-15 4,246.70 4,253.10 4,165.40 4,176.00 116.5M
2023-02-14 4,240.40 4,275.60 4,240.40 4,246.70 80.3M
2023-02-13 4,246.90 4,249.00 4,231.50 4,240.40 82.2M
2023-02-10 4,270.80 4,271.50 4,243.20 4,246.90 70.0M
2023-02-09 4,279.40 4,288.20 4,263.50 4,270.80 72.9M
2023-02-08 4,262.60 4,283.70 4,262.60 4,279.40 84.3M
2023-02-07 4,281.60 4,292.10 4,254.30 4,262.60 85.4M
2023-02-06 4,282.80 4,301.60 4,275.10 4,281.60 83.2M
2023-02-03 4,255.30 4,286.80 4,237.90 4,282.80 103.3M
2023-02-02 4,261.60 4,279.30 4,253.30 4,255.30 117.0M
2023-02-01 4,247.10 4,277.10 4,247.10 4,261.60 98.7M
2023-01-31 4,229.60 4,263.30 4,229.60 4,247.10 103.1M
2023-01-30 4,244.10 4,245.60 4,228.30 4,229.60 79.6M
2023-01-27 4,224.10 4,254.60 4,224.10 4,244.10 90.6M
2023-01-25 4,233.40 4,245.50 4,212.50 4,224.10 86.6M
2023-01-24 4,227.10 4,238.60 4,216.10 4,233.40 83.4M
2023-01-23 4,235.90 4,241.00 4,218.70 4,227.10 78.0M
2023-01-20 4,227.10 4,240.20 4,220.50 4,235.90 118.1M
2023-01-19 4,194.30 4,230.00 4,189.50 4,227.10 89.2M
2023-01-18 4,195.30 4,203.90 4,182.50 4,194.30 99.8M
2023-01-17 4,190.90 4,203.30 4,175.30 4,195.30 93.1M
2023-01-16 4,159.70 4,195.30 4,159.70 4,190.90 69.9M
2023-01-13 4,125.70 4,176.90 4,125.60 4,159.70 86.2M
2023-01-12 4,068.30 4,130.30 4,068.30 4,125.70 86.2M
2023-01-11 4,033.90 4,074.70 4,033.90 4,068.30 70.6M
2023-01-10 4,042.10 4,043.80 4,027.40 4,033.90 58.9M
2023-01-09 4,021.00 4,064.20 4,021.00 4,042.10 58.5M
2023-01-06 3,989.10 4,027.40 3,989.10 4,021.00 69.3M
2023-01-05 3,988.10 4,017.00 3,980.10 3,989.10 84.2M
2023-01-04 3,930.90 3,991.10 3,930.90 3,988.10 80.3M
2023-01-03 3,984.00 4,004.00 3,906.70 3,930.90 55.9M