S

ATOI
🏛️ 호주 →
7,385.40
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
2023-12-29 6,394.00 6,394.00 6,363.40 6,375.90 225.6M
2023-12-28 6,349.80 6,394.00 6,349.80 6,394.00 212.1M
2023-12-27 6,301.70 6,378.30 6,301.70 6,349.80 214.7M
2023-12-22 6,304.10 6,318.80 6,297.70 6,301.70 335.6M
2023-12-21 6,329.30 6,330.90 6,289.10 6,304.10 492.5M
2023-12-20 6,289.10 6,341.30 6,289.10 6,329.30 425.6M
2023-12-19 6,236.30 6,293.20 6,235.10 6,289.10 422.4M
2023-12-18 6,253.10 6,253.10 6,219.20 6,236.30 320.5M
2023-12-15 6,196.90 6,268.70 6,196.90 6,253.10 1,175.8M
2023-12-14 6,102.50 6,199.00 6,102.50 6,196.90 614.3M
2023-12-13 6,081.40 6,114.30 6,081.40 6,102.50 358.6M
2023-12-12 6,049.50 6,087.10 6,047.50 6,081.40 365.2M
2023-12-11 6,044.80 6,071.20 6,041.50 6,049.50 337.7M
2023-12-08 6,026.40 6,044.80 6,000.90 6,044.80 422.6M
2023-12-07 6,027.90 6,029.80 6,006.00 6,026.40 470.2M
2023-12-06 5,932.20 6,041.50 5,932.20 6,027.90 556.5M
2023-12-05 5,981.90 5,981.90 5,915.00 5,932.20 428.8M
2023-12-04 5,941.90 6,019.00 5,941.90 5,981.90 368.1M
2023-12-01 5,955.00 5,955.00 5,915.10 5,941.90 337.2M
2023-11-30 5,910.50 5,955.00 5,900.00 5,955.00 955.3M
2023-11-29 5,897.00 5,929.50 5,895.80 5,910.50 387.7M
2023-11-28 5,876.20 5,927.30 5,874.20 5,897.00 340.7M
2023-11-27 5,922.20 5,933.00 5,876.20 5,876.20 275.2M
2023-11-24 5,911.60 5,941.70 5,910.70 5,922.20 219.6M
2023-11-23 5,949.60 5,949.60 5,909.10 5,911.60 375.4M
2023-11-22 5,949.70 5,963.40 5,940.20 5,949.60 321.6M
2023-11-21 5,933.20 5,960.20 5,933.20 5,949.70 393.2M
2023-11-20 5,925.40 5,944.60 5,924.00 5,933.20 315.6M
2023-11-17 5,934.70 5,937.50 5,914.10 5,925.40 442.9M
2023-11-16 5,971.50 5,974.90 5,927.30 5,934.70 435.8M
2023-11-15 5,890.20 5,987.80 5,890.20 5,971.50 465.7M
2023-11-14 5,845.20 5,896.00 5,845.20 5,890.20 392.0M
2023-11-13 5,866.20 5,871.70 5,844.90 5,845.20 386.6M
2023-11-10 5,899.00 5,902.10 5,857.00 5,866.20 355.7M
2023-11-09 5,881.80 5,926.00 5,881.80 5,899.00 476.2M
2023-11-08 5,866.80 5,885.00 5,857.90 5,881.80 434.8M
2023-11-07 5,887.30 5,891.60 5,847.90 5,866.80 330.3M
2023-11-06 5,871.70 5,896.10 5,871.50 5,887.30 393.9M
2023-11-03 5,806.90 5,880.70 5,806.90 5,871.70 477.2M
2023-11-02 5,758.40 5,833.30 5,758.40 5,806.90 412.6M
2023-11-01 5,709.90 5,758.40 5,709.90 5,758.40 357.5M
2023-10-31 5,704.20 5,740.50 5,700.60 5,709.90 488.0M
2023-10-30 5,749.00 5,751.90 5,685.80 5,704.20 317.5M
2023-10-27 5,737.70 5,765.50 5,735.40 5,749.00 329.1M
2023-10-26 5,770.60 5,770.60 5,706.60 5,737.70 623.4M
2023-10-25 5,768.00 5,805.00 5,750.50 5,770.60 446.3M
2023-10-24 5,757.10 5,786.90 5,753.50 5,768.00 373.4M
2023-10-23 5,805.10 5,805.10 5,746.00 5,757.10 360.6M
2023-10-20 5,873.60 5,873.60 5,786.90 5,805.10 490.0M
2023-10-19 5,957.10 5,957.10 5,848.90 5,873.60 499.3M
2023-10-18 5,936.90 5,959.20 5,929.40 5,957.10 362.5M
2023-10-17 5,911.50 5,973.40 5,911.50 5,936.90 315.4M
2023-10-16 5,930.40 5,930.40 5,908.30 5,911.50 294.7M
2023-10-13 5,959.90 5,959.90 5,898.50 5,930.40 335.5M
2023-10-12 5,960.10 5,980.50 5,955.20 5,959.90 416.4M
2023-10-11 5,920.30 5,964.10 5,920.30 5,960.10 422.1M
2023-10-10 5,862.50 5,935.10 5,862.50 5,920.30 456.8M
2023-10-09 5,850.50 5,887.00 5,850.50 5,862.50 318.3M
2023-10-06 5,823.90 5,866.90 5,822.30 5,850.50 367.9M
2023-10-05 5,794.30 5,832.50 5,790.50 5,823.90 396.7M
2023-10-04 5,840.20 5,840.20 5,778.50 5,794.30 433.8M
2023-10-03 5,911.00 5,911.00 5,809.50 5,840.20 503.2M
2023-10-02 5,923.80 5,924.60 5,894.60 5,911.00 229.6M
2023-09-29 5,905.20 5,937.30 5,905.20 5,923.80 408.9M
2023-09-28 5,906.70 5,928.60 5,888.00 5,905.20 392.0M
2023-09-27 5,912.50 5,912.50 5,883.20 5,906.70 387.3M
2023-09-26 5,944.10 5,944.10 5,899.60 5,912.50 346.3M
2023-09-25 5,939.00 5,944.10 5,900.70 5,944.10 299.1M
2023-09-22 5,936.00 5,939.00 5,846.20 5,939.00 523.6M
2023-09-21 6,020.50 6,020.50 5,930.20 5,936.00 490.4M
2023-09-20 6,048.20 6,048.20 6,008.50 6,020.50 469.8M
2023-09-19 6,077.50 6,077.50 6,041.30 6,048.20 346.8M
2023-09-18 6,115.10 6,115.10 6,069.50 6,077.50 271.3M
2023-09-15 6,038.20 6,149.80 6,038.20 6,115.10 831.2M
2023-09-14 6,011.40 6,050.00 6,004.70 6,038.20 415.4M
2023-09-13 6,055.90 6,055.90 5,998.90 6,011.40 356.2M
2023-09-12 6,042.10 6,056.90 6,012.60 6,055.90 378.4M
2023-09-11 6,009.40 6,042.10 5,994.30 6,042.10 328.9M
2023-09-08 6,021.70 6,028.50 5,990.30 6,009.40 297.3M
2023-09-07 6,096.00 6,096.00 6,009.90 6,021.70 357.1M
2023-09-06 6,143.00 6,143.70 6,091.90 6,096.00 385.8M
2023-09-05 6,143.10 6,144.20 6,104.90 6,143.00 274.9M
2023-09-04 6,109.60 6,162.00 6,109.60 6,143.10 296.9M
2023-09-01 6,134.40 6,134.40 6,101.40 6,109.60 339.6M
2023-08-31 6,126.80 6,138.20 6,121.00 6,134.40 683.4M
2023-08-30 6,052.50 6,144.80 6,052.50 6,126.80 421.2M
2023-08-29 6,008.50 6,052.50 6,008.50 6,052.50 387.0M
2023-08-28 5,969.80 6,011.20 5,969.80 6,008.50 351.5M
2023-08-25 6,024.90 6,024.90 5,951.10 5,969.80 448.5M
2023-08-24 5,996.00 6,035.60 5,996.00 6,024.90 480.3M
2023-08-23 5,971.40 6,017.60 5,966.10 5,996.00 425.1M
2023-08-22 5,971.00 5,974.10 5,946.20 5,971.40 434.6M
2023-08-21 6,000.50 6,000.50 5,971.00 5,971.00 384.9M
2023-08-18 5,997.30 6,016.10 5,980.00 6,000.50 437.3M
2023-08-17 6,039.20 6,039.20 5,966.30 5,997.30 515.3M
2023-08-16 6,132.20 6,132.20 6,031.10 6,039.20 407.0M
2023-08-15 6,108.30 6,152.80 6,103.80 6,132.20 310.4M
2023-08-14 6,162.20 6,162.20 6,094.00 6,108.30 329.0M
2023-08-11 6,180.10 6,180.30 6,152.90 6,162.20 308.3M
2023-08-10 6,165.20 6,180.10 6,148.40 6,180.10 374.2M
2023-08-09 6,140.90 6,168.80 6,138.50 6,165.20 302.5M
2023-08-08 6,136.50 6,166.60 6,136.50 6,140.90 398.3M
2023-08-07 6,152.20 6,152.20 6,124.10 6,136.50 224.5M
2023-08-04 6,141.30 6,154.40 6,120.70 6,152.20 359.0M
2023-08-03 6,176.50 6,176.50 6,122.20 6,141.30 337.4M
2023-08-02 6,255.90 6,255.90 6,164.90 6,176.50 332.4M
2023-08-01 6,223.00 6,272.60 6,223.00 6,255.90 295.0M
2023-07-31 6,217.20 6,242.60 6,191.90 6,223.00 306.7M
2023-07-28 6,258.00 6,258.00 6,178.20 6,217.20 316.1M
2023-07-27 6,217.30 6,272.60 6,203.90 6,258.00 390.2M
2023-07-26 6,163.20 6,233.10 6,163.20 6,217.30 335.3M
2023-07-25 6,134.00 6,167.60 6,134.00 6,163.20 338.1M
2023-07-24 6,140.10 6,159.10 6,134.00 6,134.00 340.3M
2023-07-21 6,146.90 6,146.90 6,119.40 6,140.10 375.1M
2023-07-20 6,144.40 6,196.00 6,143.90 6,146.90 392.7M
2023-07-19 6,112.70 6,151.10 6,112.70 6,144.40 427.8M
2023-07-18 6,121.90 6,121.90 6,091.00 6,112.70 347.1M
2023-07-17 6,123.90 6,129.90 6,106.80 6,121.90 357.3M
2023-07-14 6,077.00 6,133.60 6,077.00 6,123.90 365.7M
2023-07-13 5,986.80 6,085.90 5,986.80 6,077.00 431.0M
2023-07-12 5,963.10 6,004.80 5,963.10 5,986.80 318.3M
2023-07-11 5,879.20 5,963.10 5,879.20 5,963.10 293.6M
2023-07-10 5,914.10 5,949.50 5,875.20 5,879.20 271.5M
2023-07-07 6,015.20 6,015.20 5,898.60 5,914.10 332.2M
2023-07-06 6,089.70 6,089.70 6,000.10 6,015.20 406.5M
2023-07-05 6,111.10 6,114.60 6,084.90 6,089.70 336.9M
2023-07-04 6,085.90 6,117.20 6,071.30 6,111.10 298.8M
2023-07-03 6,052.80 6,090.90 6,047.50 6,085.90 326.9M
2023-06-30 6,045.40 6,057.60 6,021.40 6,052.80 379.6M
2023-06-29 6,046.90 6,070.10 6,041.70 6,045.40 367.0M
2023-06-28 5,983.70 6,064.60 5,983.70 6,046.90 398.1M
2023-06-27 5,948.70 5,990.00 5,948.70 5,983.70 352.3M
2023-06-26 5,967.60 5,967.80 5,928.20 5,948.70 344.0M
2023-06-23 6,045.70 6,046.20 5,957.30 5,967.60 347.7M
2023-06-22 6,143.60 6,143.60 6,037.60 6,045.70 434.2M
2023-06-21 6,180.20 6,180.20 6,143.60 6,143.60 449.0M
2023-06-20 6,127.00 6,191.00 6,127.00 6,180.20 340.8M
2023-06-19 6,086.10 6,134.30 6,081.30 6,127.00 371.6M
2023-06-16 6,025.30 6,095.60 6,025.30 6,086.10 913.4M
2023-06-15 6,012.00 6,041.60 6,008.80 6,025.30 544.3M
2023-06-14 5,991.00 6,016.20 5,987.30 6,012.00 525.4M
2023-06-13 5,977.40 5,991.30 5,958.40 5,991.00 375.8M
2023-06-09 5,958.60 5,984.70 5,958.60 5,977.40 337.9M
2023-06-08 5,968.20 5,980.60 5,952.70 5,958.60 414.9M
2023-06-07 5,978.40 6,006.10 5,968.20 5,968.20 412.9M
2023-06-06 6,051.70 6,051.70 5,974.20 5,978.40 471.6M
2023-06-05 5,991.80 6,066.70 5,991.80 6,051.70 353.0M
2023-06-02 5,963.70 6,010.50 5,963.70 5,991.80 402.3M
2023-06-01 5,947.50 5,983.70 5,937.10 5,963.70 423.0M
2023-05-31 6,051.30 6,051.30 5,947.50 5,947.50 1,077.5M
2023-05-30 6,056.30 6,067.00 6,047.30 6,051.30 291.8M
2023-05-29 6,002.50 6,087.70 6,002.50 6,056.30 304.3M
2023-05-26 5,987.80 6,004.00 5,980.90 6,002.50 326.5M
2023-05-25 6,052.20 6,052.20 5,980.80 5,987.80 471.8M
2023-05-24 6,088.90 6,088.90 6,047.10 6,052.20 361.9M
2023-05-23 6,090.00 6,111.50 6,088.90 6,088.90 339.4M
2023-05-22 6,101.20 6,106.60 6,078.20 6,090.00 265.0M
2023-05-19 6,064.30 6,111.90 6,064.30 6,101.20 343.1M
2023-05-18 6,032.10 6,082.10 6,032.10 6,064.30 383.9M
2023-05-17 6,060.40 6,060.40 5,997.50 6,032.10 354.1M
2023-05-16 6,085.30 6,095.90 6,060.40 6,060.40 358.5M
2023-05-15 6,075.70 6,085.30 6,058.40 6,085.30 276.5M
2023-05-12 6,072.60 6,076.30 6,057.00 6,075.70 375.2M
2023-05-11 6,077.50 6,085.80 6,054.10 6,072.60 383.4M
2023-05-10 6,085.90 6,088.70 6,060.50 6,077.50 368.1M
2023-05-09 6,092.70 6,092.70 6,062.00 6,085.90 403.8M
2023-05-08 6,045.70 6,107.50 6,045.70 6,092.70 383.7M
2023-05-05 6,024.30 6,045.70 6,000.40 6,045.70 354.7M
2023-05-04 6,031.50 6,035.40 5,980.20 6,024.30 386.3M
2023-05-03 6,091.90 6,091.90 6,000.00 6,031.50 456.6M
2023-05-02 6,148.20 6,148.40 6,074.10 6,091.90 440.9M
2023-05-01 6,126.70 6,176.50 6,126.70 6,148.60 329.0M
2023-04-28 6,115.10 6,145.10 6,115.10 6,126.70 456.0M
2023-04-27 6,134.70 6,141.90 6,099.50 6,115.10 340.0M
2023-04-26 6,138.50 6,140.60 6,107.10 6,134.70 503.9M
2023-04-24 6,147.10 6,147.80 6,127.50 6,138.50 347.5M
2023-04-21 6,175.80 6,175.80 6,134.60 6,147.10 454.5M
2023-04-20 6,178.00 6,187.80 6,162.00 6,175.80 443.1M
2023-04-19 6,172.60 6,185.30 6,170.00 6,178.00 335.0M
2023-04-18 6,190.80 6,190.80 6,158.30 6,172.60 419.7M
2023-04-17 6,171.30 6,198.60 6,170.70 6,190.80 302.6M
2023-04-14 6,139.70 6,173.20 6,128.40 6,171.30 333.2M
2023-04-13 6,160.70 6,162.80 6,129.60 6,139.70 386.4M
2023-04-12 6,133.10 6,184.00 6,133.10 6,160.70 444.5M
2023-04-11 6,056.20 6,143.20 6,056.20 6,133.10 408.1M
2023-04-06 6,067.60 6,075.70 6,038.90 6,056.20 381.3M
2023-04-05 6,068.80 6,089.20 6,052.60 6,067.60 460.8M
2023-04-04 6,059.60 6,070.80 6,049.50 6,068.80 460.0M
2023-04-03 6,022.40 6,079.80 6,022.40 6,059.60 417.0M
2023-03-31 5,976.20 6,027.40 5,976.20 6,022.40 517.4M
2023-03-30 5,915.80 5,980.70 5,915.80 5,976.20 488.0M
2023-03-29 5,900.80 5,917.40 5,880.00 5,915.80 434.8M
2023-03-28 5,848.00 5,912.80 5,848.00 5,900.80 499.8M
2023-03-27 5,842.90 5,871.30 5,842.90 5,848.00 302.4M
2023-03-24 5,856.40 5,856.40 5,818.00 5,842.90 344.4M
2023-03-23 5,892.20 5,892.20 5,839.40 5,856.40 381.8M
2023-03-22 5,840.20 5,908.70 5,840.20 5,892.20 463.2M
2023-03-21 5,793.30 5,873.70 5,793.30 5,840.20 388.8M
2023-03-20 5,873.70 5,873.70 5,790.30 5,793.30 404.4M
2023-03-17 5,849.20 5,875.40 5,841.20 5,874.20 896.3M
2023-03-16 5,936.20 5,936.20 5,803.30 5,849.20 801.0M
2023-03-15 5,886.70 5,936.20 5,886.70 5,936.20 560.5M
2023-03-14 5,968.30 5,968.30 5,836.50 5,886.70 696.6M
2023-03-13 5,997.30 6,003.50 5,939.30 5,968.30 400.7M
2023-03-10 6,136.00 6,136.00 5,988.10 5,997.30 460.6M
2023-03-09 6,137.30 6,151.90 6,120.00 6,136.00 386.9M
2023-03-08 6,183.60 6,183.60 6,122.20 6,137.30 420.6M
2023-03-07 6,152.40 6,189.00 6,132.20 6,183.60 466.9M
2023-03-06 6,122.60 6,166.50 6,122.60 6,152.40 361.9M
2023-03-03 6,091.00 6,123.90 6,091.00 6,116.20 378.4M
2023-03-02 6,087.60 6,115.10 6,080.80 6,091.00 731.1M
2023-03-01 6,092.90 6,104.40 6,060.00 6,087.60 457.4M
2023-02-28 6,069.60 6,110.10 6,069.60 6,092.90 688.8M
2023-02-27 6,134.60 6,134.60 6,041.70 6,069.60 433.2M
2023-02-24 6,117.90 6,142.70 6,111.10 6,134.60 438.0M
2023-02-23 6,147.20 6,147.20 6,116.50 6,117.90 473.2M
2023-02-22 6,163.30 6,165.90 6,108.30 6,147.20 434.2M
2023-02-21 6,178.50 6,178.50 6,128.70 6,163.30 423.3M
2023-02-20 6,168.90 6,184.10 6,159.90 6,178.50 381.3M
2023-02-17 6,221.10 6,225.00 6,168.90 6,168.90 520.7M
2023-02-16 6,178.40 6,233.00 6,175.80 6,221.10 599.0M
2023-02-15 6,248.90 6,257.40 6,163.60 6,178.40 485.4M
2023-02-14 6,240.70 6,289.10 6,240.70 6,248.90 407.6M
2023-02-13 6,252.40 6,252.40 6,230.00 6,240.70 449.2M
2023-02-10 6,295.90 6,295.90 6,246.70 6,252.40 327.5M
2023-02-09 6,327.40 6,327.40 6,289.20 6,295.90 362.5M
2023-02-08 6,304.50 6,331.50 6,304.50 6,327.40 366.2M
2023-02-07 6,332.40 6,346.20 6,296.40 6,304.50 365.9M
2023-02-06 6,344.50 6,356.80 6,325.20 6,332.40 349.9M
2023-02-03 6,302.20 6,349.40 6,287.60 6,344.50 461.4M
2023-02-02 6,299.20 6,334.00 6,298.00 6,302.20 410.9M
2023-02-01 6,275.30 6,325.60 6,275.30 6,299.20 393.9M
2023-01-31 6,274.30 6,306.70 6,264.20 6,275.30 486.4M
2023-01-30 6,285.90 6,294.20 6,268.10 6,274.30 351.6M
2023-01-27 6,261.90 6,298.30 6,261.90 6,285.90 406.7M
2023-01-25 6,281.00 6,296.00 6,248.30 6,261.90 370.6M
2023-01-24 6,254.70 6,286.30 6,250.50 6,281.00 357.3M
2023-01-23 6,253.20 6,268.60 6,237.10 6,254.70 350.2M
2023-01-20 6,238.30 6,258.20 6,231.80 6,253.20 474.8M
2023-01-19 6,198.60 6,241.90 6,189.90 6,238.30 378.2M
2023-01-18 6,195.40 6,213.40 6,184.00 6,198.60 408.4M
2023-01-17 6,193.50 6,206.10 6,174.90 6,195.40 348.7M
2023-01-16 6,143.70 6,200.30 6,143.70 6,193.50 311.5M
2023-01-13 6,102.60 6,168.90 6,102.60 6,143.70 341.6M
2023-01-12 6,028.90 6,109.50 6,028.90 6,102.60 342.5M
2023-01-11 5,975.70 6,036.70 5,975.70 6,028.90 321.3M
2023-01-10 5,989.90 5,992.20 5,969.90 5,975.70 296.9M
2023-01-09 5,956.50 6,019.70 5,956.50 5,989.90 294.0M
2023-01-06 5,917.30 5,963.10 5,917.30 5,956.50 312.8M
2023-01-05 5,918.10 5,951.50 5,909.80 5,917.30 353.4M
2023-01-04 5,827.40 5,918.10 5,827.40 5,918.10 337.1M
2023-01-03 5,905.80 5,932.10 5,793.80 5,827.40 248.5M