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
2024-12-31 4,646.30 4,646.30 4,606.00 4,607.40 34.8M
2024-12-30 4,658.50 4,658.50 4,618.80 4,646.30 40.7M
2024-12-27 4,632.80 4,668.30 4,630.80 4,658.50 37.9M
2024-12-24 4,624.40 4,639.30 4,619.30 4,632.80 23.3M
2024-12-23 4,546.10 4,624.40 4,546.10 4,624.40 49.1M
2024-12-20 4,614.40 4,614.40 4,536.40 4,546.10 191.0M
2024-12-19 4,694.80 4,694.80 4,596.40 4,614.40 125.6M
2024-12-18 4,696.60 4,713.50 4,687.20 4,694.80 82.5M
2024-12-17 4,661.50 4,707.70 4,652.50 4,696.60 77.0M
2024-12-16 4,678.30 4,678.30 4,652.50 4,661.50 68.9M
2024-12-13 4,698.20 4,698.20 4,658.00 4,678.30 62.7M
2024-12-12 4,709.00 4,730.00 4,695.80 4,698.20 71.0M
2024-12-11 4,722.10 4,724.80 4,698.90 4,709.00 77.5M
2024-12-10 4,728.00 4,745.50 4,702.20 4,722.10 121.0M
2024-12-09 4,716.90 4,728.00 4,677.90 4,728.00 79.8M
2024-12-06 4,746.10 4,746.10 4,716.70 4,716.90 68.9M
2024-12-05 4,747.90 4,756.80 4,742.90 4,746.10 72.3M
2024-12-04 4,772.90 4,775.30 4,730.80 4,747.90 88.4M
2024-12-03 4,743.10 4,787.20 4,743.10 4,772.90 90.3M
2024-12-02 4,732.10 4,747.70 4,724.40 4,743.10 65.9M
2024-11-29 4,738.70 4,738.70 4,704.30 4,732.10 70.5M
2024-11-28 4,715.00 4,754.30 4,715.00 4,738.70 88.4M
2024-11-27 4,687.40 4,720.20 4,687.00 4,715.00 80.1M
2024-11-26 4,742.40 4,746.60 4,681.60 4,687.40 93.1M
2024-11-25 4,727.20 4,763.20 4,727.20 4,742.40 190.3M
2024-11-22 4,678.60 4,736.30 4,678.60 4,727.20 89.8M
2024-11-21 4,680.90 4,698.40 4,666.90 4,678.60 98.1M
2024-11-20 4,698.30 4,704.50 4,670.80 4,680.90 86.9M
2024-11-19 4,669.00 4,746.30 4,663.10 4,698.30 90.0M
2024-11-18 4,672.70 4,683.10 4,638.30 4,669.00 73.5M
2024-11-15 4,639.50 4,672.70 4,638.70 4,672.70 86.1M
2024-11-14 4,610.60 4,648.80 4,610.60 4,639.50 71.1M
2024-11-13 4,647.00 4,647.00 4,568.40 4,610.60 86.6M
2024-11-12 4,661.00 4,661.00 4,627.10 4,647.00 81.9M
2024-11-11 4,684.40 4,684.40 4,639.00 4,661.00 96.7M
2024-11-08 4,641.90 4,695.60 4,641.90 4,684.40 85.3M
2024-11-07 4,620.50 4,644.40 4,587.20 4,641.90 94.5M
2024-11-06 4,588.20 4,635.70 4,588.20 4,620.50 73.4M
2024-11-05 4,610.00 4,612.90 4,577.20 4,588.20 60.5M
2024-11-04 4,583.00 4,618.70 4,581.10 4,610.00 70.6M
2024-11-01 4,607.60 4,607.60 4,550.30 4,583.00 81.0M
2024-10-31 4,621.90 4,625.10 4,591.70 4,607.60 107.3M
2024-10-30 4,668.30 4,676.80 4,611.10 4,621.90 82.6M
2024-10-29 4,646.40 4,684.80 4,646.40 4,668.30 74.6M
2024-10-28 4,643.00 4,653.20 4,636.60 4,646.40 55.8M
2024-10-25 4,645.60 4,663.60 4,638.20 4,643.00 53.4M
2024-10-24 4,633.30 4,662.20 4,617.00 4,645.60 77.3M
2024-10-23 4,623.30 4,641.60 4,616.30 4,633.30 63.1M
2024-10-22 4,712.00 4,712.00 4,622.40 4,623.30 73.3M
2024-10-21 4,672.00 4,720.10 4,672.00 4,712.00 83.5M
2024-10-18 4,703.80 4,703.80 4,656.20 4,672.00 111.1M
2024-10-17 4,667.20 4,715.00 4,667.20 4,703.80 108.4M
2024-10-16 4,676.00 4,676.90 4,648.40 4,667.20 81.7M
2024-10-15 4,636.50 4,689.80 4,636.50 4,676.00 77.0M
2024-10-14 4,604.70 4,648.70 4,604.70 4,636.50 67.7M
2024-10-11 4,615.20 4,615.40 4,595.40 4,604.70 61.5M
2024-10-10 4,593.70 4,626.70 4,593.70 4,615.20 79.6M
2024-10-09 4,593.70 4,617.90 4,584.60 4,593.70 74.6M
2024-10-08 4,609.80 4,622.60 4,589.20 4,593.70 100.7M
2024-10-07 4,575.00 4,614.60 4,575.00 4,609.80 54.8M
2024-10-04 4,619.40 4,619.40 4,556.50 4,575.00 88.9M
2024-10-03 4,611.50 4,633.00 4,609.70 4,619.40 70.1M
2024-10-02 4,610.40 4,619.60 4,597.50 4,611.50 94.4M
2024-10-01 4,662.50 4,662.50 4,596.60 4,610.40 89.7M
2024-09-30 4,616.50 4,672.60 4,616.50 4,662.50 136.1M
2024-09-27 4,617.00 4,633.00 4,611.20 4,616.50 111.0M
2024-09-26 4,589.30 4,623.60 4,589.30 4,617.00 118.8M
2024-09-25 4,597.40 4,616.30 4,580.90 4,589.30 120.4M
2024-09-24 4,624.00 4,635.30 4,586.20 4,597.40 111.2M
2024-09-23 4,666.50 4,666.50 4,612.30 4,624.00 94.1M
2024-09-20 4,652.90 4,685.90 4,651.70 4,666.50 211.3M
2024-09-19 4,617.30 4,659.80 4,617.30 4,652.90 135.0M
2024-09-18 4,613.20 4,622.90 4,598.70 4,617.30 83.0M
2024-09-17 4,605.00 4,621.30 4,605.00 4,613.20 83.3M
2024-09-16 4,585.50 4,612.40 4,585.50 4,605.00 90.3M
2024-09-13 4,576.40 4,613.50 4,572.20 4,585.50 109.2M
2024-09-12 4,538.10 4,578.40 4,528.60 4,576.40 92.2M
2024-09-11 4,560.00 4,565.40 4,525.10 4,538.10 102.1M
2024-09-10 4,547.20 4,591.70 4,547.20 4,560.00 90.9M
2024-09-09 4,561.90 4,561.90 4,510.80 4,547.20 107.0M
2024-09-06 4,535.60 4,571.80 4,535.60 4,561.90 97.9M
2024-09-05 4,516.00 4,545.00 4,516.00 4,535.60 100.2M
2024-09-04 4,603.20 4,603.20 4,495.50 4,516.00 105.9M
2024-09-03 4,606.80 4,607.20 4,581.90 4,603.20 75.1M
2024-09-02 4,589.50 4,610.30 4,561.60 4,606.80 70.5M
2024-08-30 4,571.10 4,592.50 4,571.10 4,589.50 178.6M
2024-08-29 4,585.60 4,585.60 4,555.00 4,571.10 100.8M
2024-08-28 4,577.20 4,585.60 4,536.30 4,585.60 116.8M
2024-08-27 4,576.50 4,600.80 4,571.00 4,577.20 87.0M
2024-08-26 4,534.20 4,576.50 4,534.20 4,576.50 83.4M
2024-08-23 4,534.10 4,535.10 4,515.00 4,534.20 88.3M
2024-08-22 4,530.80 4,545.30 4,530.80 4,534.10 94.1M
2024-08-21 4,541.70 4,541.70 4,498.20 4,530.80 120.5M
2024-08-20 4,531.50 4,557.20 4,531.50 4,541.70 74.2M
2024-08-19 4,519.70 4,531.50 4,512.30 4,531.50 69.9M
2024-08-16 4,455.90 4,523.50 4,455.90 4,519.70 140.7M
2024-08-15 4,443.50 4,476.70 4,438.10 4,455.90 124.0M
2024-08-14 4,436.70 4,482.10 4,435.40 4,443.50 86.3M
2024-08-13 4,431.60 4,444.40 4,417.70 4,436.70 66.6M
2024-08-12 4,414.50 4,450.70 4,414.50 4,431.60 59.5M
2024-08-09 4,373.40 4,428.40 4,373.40 4,414.50 79.0M
2024-08-08 4,375.00 4,383.70 4,343.30 4,373.40 92.2M
2024-08-07 4,376.60 4,398.70 4,352.20 4,375.00 94.2M
2024-08-06 4,346.80 4,391.50 4,339.10 4,376.60 120.6M
2024-08-05 4,511.90 4,511.90 4,335.50 4,346.80 127.6M
2024-08-02 4,615.40 4,615.40 4,493.00 4,511.90 107.0M
2024-08-01 4,606.00 4,640.50 4,606.00 4,615.40 79.7M
2024-07-31 4,536.30 4,606.00 4,534.10 4,606.00 124.1M
2024-07-30 4,557.60 4,557.60 4,491.80 4,536.30 94.3M
2024-07-29 4,519.30 4,567.40 4,519.30 4,557.60 65.7M
2024-07-26 4,479.80 4,527.70 4,479.80 4,519.30 81.6M
2024-07-25 4,542.00 4,542.00 4,478.60 4,479.80 103.3M
2024-07-24 4,546.90 4,547.50 4,527.40 4,542.00 72.5M
2024-07-23 4,533.30 4,562.30 4,533.30 4,546.90 78.1M
2024-07-22 4,554.50 4,554.50 4,509.30 4,533.30 65.6M
2024-07-19 4,591.70 4,591.70 4,529.10 4,554.50 100.9M
2024-07-18 4,588.20 4,601.30 4,579.60 4,591.70 99.9M
2024-07-17 4,562.30 4,606.20 4,558.30 4,588.20 88.4M
2024-07-16 4,574.30 4,574.30 4,554.20 4,562.30 73.7M
2024-07-15 4,537.80 4,587.80 4,537.80 4,574.30 65.0M
2024-07-12 4,500.80 4,543.60 4,497.70 4,537.80 74.1M
2024-07-11 4,464.80 4,509.00 4,464.80 4,500.80 81.7M
2024-07-10 4,471.70 4,471.70 4,445.20 4,464.80 88.2M
2024-07-09 4,428.60 4,474.10 4,428.60 4,471.70 95.8M
2024-07-08 4,469.20 4,469.20 4,425.90 4,428.60 63.7M
2024-07-05 4,477.80 4,477.80 4,460.70 4,469.20 61.2M
2024-07-04 4,412.40 4,480.70 4,412.40 4,477.80 98.4M
2024-07-03 4,398.60 4,415.90 4,396.80 4,412.40 72.9M
2024-07-02 4,417.00 4,420.60 4,390.90 4,398.60 72.4M
2024-07-01 4,415.40 4,417.10 4,383.30 4,417.00 60.5M
2024-06-28 4,414.30 4,442.10 4,410.00 4,415.40 87.0M
2024-06-27 4,433.20 4,433.20 4,353.00 4,414.30 92.7M
2024-06-26 4,461.40 4,461.40 4,414.70 4,433.20 91.9M
2024-06-25 4,392.70 4,461.40 4,392.70 4,461.40 93.6M
2024-06-24 4,429.30 4,429.30 4,390.90 4,392.70 75.8M
2024-06-21 4,417.10 4,430.90 4,401.60 4,429.30 287.1M
2024-06-20 4,414.50 4,418.60 4,406.70 4,417.10 144.2M
2024-06-19 4,420.10 4,427.00 4,406.00 4,414.50 94.2M
2024-06-18 4,370.50 4,423.60 4,370.50 4,420.10 175.1M
2024-06-17 4,380.60 4,386.60 4,369.00 4,370.50 90.5M
2024-06-14 4,386.70 4,389.90 4,376.00 4,380.60 81.2M
2024-06-13 4,365.50 4,400.50 4,365.50 4,386.70 120.4M
2024-06-12 4,387.20 4,387.20 4,350.70 4,365.50 100.4M
2024-06-11 4,436.20 4,436.20 4,368.10 4,387.20 119.4M
2024-06-07 4,409.80 4,437.70 4,409.80 4,436.20 75.8M
2024-06-06 4,379.00 4,421.30 4,379.00 4,409.80 111.6M
2024-06-05 4,364.40 4,384.90 4,357.10 4,379.00 144.1M
2024-06-04 4,371.00 4,376.70 4,362.30 4,364.40 85.2M
2024-06-03 4,329.40 4,376.40 4,329.40 4,371.00 85.2M
2024-05-31 4,291.60 4,330.60 4,291.60 4,329.40 268.5M
2024-05-30 4,314.30 4,314.30 4,272.80 4,291.60 126.1M
2024-05-29 4,374.30 4,374.30 4,311.10 4,314.30 119.2M
2024-05-28 4,377.80 4,387.20 4,366.80 4,374.30 99.1M
2024-05-27 4,345.30 4,382.60 4,345.30 4,377.80 92.6M
2024-05-24 4,389.70 4,389.70 4,336.30 4,345.30 87.2M
2024-05-23 4,422.50 4,422.50 4,362.60 4,389.70 120.5M
2024-05-22 4,418.50 4,436.70 4,418.50 4,422.50 186.3M
2024-05-21 4,420.90 4,425.70 4,408.40 4,418.50 148.9M
2024-05-20 4,389.90 4,426.70 4,389.90 4,420.90 95.6M
2024-05-17 4,413.70 4,418.70 4,384.30 4,389.90 109.8M
2024-05-16 4,336.20 4,424.70 4,336.20 4,413.70 137.7M
2024-05-15 4,318.90 4,357.10 4,318.90 4,336.20 77.5M
2024-05-14 4,330.60 4,330.60 4,307.20 4,318.90 93.4M
2024-05-13 4,326.90 4,330.60 4,305.40 4,330.60 79.0M
2024-05-10 4,308.60 4,338.60 4,308.60 4,326.90 84.2M
2024-05-09 4,366.30 4,366.30 4,306.20 4,308.60 105.3M
2024-05-08 4,362.20 4,375.70 4,355.10 4,366.30 107.5M
2024-05-07 4,300.90 4,362.20 4,300.70 4,362.20 128.4M
2024-05-06 4,260.90 4,300.90 4,260.90 4,300.90 92.8M
2024-05-03 4,242.20 4,269.30 4,242.20 4,260.90 162.9M
2024-05-02 4,230.00 4,258.80 4,225.30 4,242.20 129.9M
2024-05-01 4,270.20 4,270.20 4,218.60 4,230.00 98.5M
2024-04-30 4,248.80 4,270.20 4,243.00 4,270.20 104.7M
2024-04-29 4,232.80 4,257.70 4,232.80 4,248.80 99.1M
2024-04-26 4,308.40 4,308.40 4,228.10 4,232.80 110.8M
2024-04-24 4,302.50 4,324.50 4,300.90 4,308.40 112.5M
2024-04-23 4,279.20 4,317.10 4,279.20 4,302.50 85.9M
2024-04-22 4,235.10 4,299.20 4,235.10 4,279.20 100.4M
2024-04-19 4,273.30 4,273.30 4,188.20 4,235.10 147.1M
2024-04-18 4,252.10 4,287.00 4,252.10 4,273.30 105.9M
2024-04-17 4,269.30 4,271.50 4,252.10 4,252.10 88.7M
2024-04-16 4,350.60 4,350.60 4,250.80 4,269.30 179.1M
2024-04-15 4,357.60 4,361.20 4,338.10 4,350.60 111.9M
2024-04-12 4,377.60 4,377.60 4,343.20 4,357.60 79.5M
2024-04-11 4,391.60 4,391.60 4,344.50 4,377.60 93.0M
2024-04-10 4,376.40 4,402.10 4,376.40 4,391.60 108.6M
2024-04-09 4,348.60 4,383.90 4,348.60 4,376.40 92.2M
2024-04-08 4,350.60 4,354.20 4,338.90 4,348.60 98.2M
2024-04-05 4,371.10 4,371.10 4,328.50 4,350.60 110.8M
2024-04-04 4,363.00 4,383.70 4,363.00 4,371.10 90.3M
2024-04-03 4,410.80 4,418.70 4,354.10 4,363.00 104.2M
2024-04-02 4,409.50 4,426.60 4,395.40 4,410.80 113.8M
2024-03-28 4,374.80 4,418.50 4,374.80 4,409.50 122.2M
2024-03-27 4,351.30 4,374.80 4,344.10 4,374.80 89.8M
2024-03-26 4,364.80 4,373.50 4,348.00 4,351.30 102.7M
2024-03-25 4,338.60 4,385.00 4,338.60 4,364.80 91.3M
2024-03-22 4,345.10 4,352.70 4,314.10 4,338.60 135.2M
2024-03-21 4,299.60 4,347.20 4,299.60 4,345.10 159.3M
2024-03-20 4,301.20 4,328.00 4,298.70 4,299.60 108.7M
2024-03-19 4,281.10 4,303.50 4,275.00 4,301.20 114.1M
2024-03-18 4,280.00 4,282.60 4,261.20 4,281.10 94.6M
2024-03-15 4,302.30 4,302.30 4,227.80 4,280.00 342.5M
2024-03-14 4,314.20 4,328.80 4,291.10 4,302.30 152.1M
2024-03-13 4,303.90 4,319.90 4,301.50 4,314.20 118.3M
2024-03-12 4,313.40 4,327.10 4,297.10 4,303.90 97.8M
2024-03-11 4,407.70 4,407.70 4,306.40 4,313.40 91.4M
2024-03-08 4,358.40 4,410.70 4,358.40 4,407.70 133.4M
2024-03-07 4,355.40 4,365.60 4,341.40 4,358.40 103.8M
2024-03-06 4,343.50 4,362.30 4,337.10 4,355.40 109.4M
2024-03-05 4,348.20 4,362.80 4,343.50 4,343.50 102.3M
2024-03-04 4,362.80 4,367.70 4,342.10 4,348.20 102.0M
2024-03-01 4,329.40 4,362.80 4,327.60 4,362.80 97.4M
2024-02-29 4,309.10 4,332.80 4,292.50 4,329.40 221.0M
2024-02-28 4,333.10 4,337.90 4,302.90 4,309.10 101.0M
2024-02-27 4,320.80 4,334.00 4,301.10 4,333.10 118.9M
2024-02-26 4,319.60 4,341.20 4,310.50 4,320.80 100.2M
2024-02-23 4,298.40 4,326.50 4,298.40 4,319.60 94.5M
2024-02-22 4,301.30 4,305.10 4,284.30 4,298.40 113.4M
2024-02-21 4,342.20 4,342.20 4,286.70 4,301.30 161.7M
2024-02-20 4,350.40 4,351.00 4,328.70 4,342.20 114.5M
2024-02-19 4,332.30 4,359.30 4,332.30 4,350.40 88.9M
2024-02-16 4,295.90 4,344.20 4,295.90 4,332.30 154.5M
2024-02-15 4,271.20 4,305.20 4,259.60 4,295.90 166.1M
2024-02-14 4,305.30 4,305.30 4,232.30 4,271.20 106.6M
2024-02-13 4,310.60 4,325.40 4,301.10 4,305.30 95.7M
2024-02-12 4,338.70 4,338.70 4,304.60 4,310.60 77.2M
2024-02-09 4,344.00 4,351.00 4,334.80 4,338.70 102.8M
2024-02-08 4,335.80 4,356.30 4,328.20 4,344.00 101.6M
2024-02-07 4,325.40 4,355.90 4,325.40 4,335.80 115.0M
2024-02-06 4,347.70 4,347.70 4,303.70 4,325.40 105.5M
2024-02-05 4,385.70 4,385.70 4,321.20 4,347.70 68.4M
2024-02-02 4,327.30 4,392.40 4,327.30 4,385.70 103.7M
2024-02-01 4,381.40 4,381.40 4,323.70 4,327.30 88.6M
2024-01-31 4,335.70 4,383.20 4,311.20 4,381.40 168.6M
2024-01-30 4,323.80 4,350.30 4,323.80 4,335.70 91.3M
2024-01-29 4,313.40 4,326.90 4,301.50 4,323.80 98.1M
2024-01-25 4,286.60 4,316.50 4,286.60 4,313.40 94.3M
2024-01-24 4,286.30 4,305.80 4,278.90 4,286.60 90.3M
2024-01-23 4,258.30 4,295.90 4,258.30 4,286.30 83.6M
2024-01-22 4,223.10 4,261.70 4,223.10 4,258.30 104.2M
2024-01-19 4,181.80 4,236.70 4,181.80 4,223.10 127.3M
2024-01-18 4,206.70 4,206.70 4,165.30 4,181.80 130.0M
2024-01-17 4,215.80 4,223.80 4,192.90 4,206.70 114.5M
2024-01-16 4,263.80 4,263.80 4,209.70 4,215.80 100.5M
2024-01-15 4,263.10 4,269.80 4,247.70 4,263.80 86.5M
2024-01-12 4,269.30 4,269.30 4,251.40 4,263.10 96.5M
2024-01-11 4,250.90 4,276.60 4,250.00 4,269.30 110.5M
2024-01-10 4,284.90 4,284.90 4,249.00 4,250.90 84.7M
2024-01-09 4,249.80 4,294.80 4,249.80 4,284.90 84.5M
2024-01-08 4,273.00 4,284.70 4,244.10 4,249.80 58.6M
2024-01-05 4,276.00 4,289.10 4,271.20 4,273.00 60.9M
2024-01-04 4,290.70 4,296.70 4,269.30 4,276.00 83.7M
2024-01-03 4,344.20 4,344.20 4,288.10 4,290.70 76.1M
2024-01-02 4,315.70 4,344.30 4,310.40 4,344.20 48.8M