호주 S

AXJO
🏛️ 호주 →
8,845.70
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 7,513.40 7,515.30 7,444.60 7,444.60 272.4M
2021-12-30 7,509.80 7,520.60 7,499.50 7,513.40 365.3M
2021-12-29 7,420.30 7,518.40 7,420.30 7,509.80 428.6M
2021-12-24 7,387.60 7,435.90 7,387.60 7,420.30 230.0M
2021-12-23 7,364.80 7,404.20 7,363.60 7,387.60 390.0M
2021-12-22 7,355.00 7,374.50 7,333.00 7,364.80 539.9M
2021-12-21 7,292.20 7,358.30 7,287.30 7,355.00 571.4M
2021-12-20 7,304.00 7,304.00 7,257.80 7,292.20 543.6M
2021-12-17 7,295.70 7,350.30 7,295.70 7,304.00 1,220.6M
2021-12-16 7,327.10 7,334.50 7,277.10 7,295.70 787.4M
2021-12-15 7,378.40 7,378.40 7,325.70 7,327.10 514.7M
2021-12-14 7,379.30 7,393.50 7,341.30 7,378.40 581.4M
2021-12-13 7,353.50 7,417.70 7,353.50 7,379.30 452.1M
2021-12-10 7,384.50 7,384.50 7,336.70 7,353.50 599.5M
2021-12-09 7,405.40 7,418.30 7,377.70 7,384.50 542.2M
2021-12-08 7,313.90 7,443.40 7,313.90 7,405.40 675.6M
2021-12-07 7,245.10 7,326.10 7,245.10 7,313.90 601.7M
2021-12-06 7,241.20 7,257.90 7,207.80 7,245.10 650.4M
2021-12-03 7,225.20 7,288.20 7,211.50 7,241.20 631.4M
2021-12-02 7,235.90 7,239.70 7,168.90 7,225.20 652.4M
2021-12-01 7,256.00 7,262.30 7,183.40 7,235.90 654.0M
2021-11-30 7,239.80 7,332.60 7,239.80 7,256.00 1,119.4M
2021-11-29 7,279.30 7,279.30 7,180.30 7,239.80 817.9M
2021-11-26 7,407.30 7,407.30 7,260.30 7,279.30 577.2M
2021-11-25 7,399.40 7,412.70 7,373.70 7,407.30 597.8M
2021-11-24 7,410.60 7,425.00 7,381.80 7,399.40 595.3M
2021-11-23 7,353.10 7,416.60 7,353.10 7,410.60 606.3M
2021-11-22 7,396.50 7,396.50 7,337.00 7,353.10 486.3M
2021-11-19 7,379.20 7,404.90 7,376.00 7,396.50 525.3M
2021-11-18 7,369.90 7,398.20 7,343.80 7,379.20 634.5M
2021-11-17 7,420.40 7,431.10 7,342.90 7,369.90 626.1M
2021-11-16 7,470.10 7,470.10 7,403.50 7,420.40 626.1M
2021-11-15 7,443.00 7,479.10 7,437.90 7,470.10 499.1M
2021-11-12 7,381.90 7,465.80 7,381.90 7,443.00 572.7M
2021-11-11 7,423.90 7,423.90 7,329.50 7,381.90 601.1M
2021-11-10 7,434.20 7,460.50 7,411.90 7,423.90 549.1M
2021-11-09 7,452.20 7,468.60 7,434.20 7,434.20 609.7M
2021-11-08 7,456.90 7,474.30 7,433.40 7,452.20 581.1M
2021-11-05 7,428.00 7,477.20 7,424.40 7,456.90 568.0M
2021-11-04 7,392.70 7,428.00 7,392.70 7,428.00 658.1M
2021-11-03 7,324.30 7,431.60 7,324.30 7,392.70 587.8M
2021-11-02 7,370.80 7,395.90 7,311.60 7,324.30 491.5M
2021-11-01 7,323.70 7,388.30 7,323.70 7,370.80 612.0M
2021-10-29 7,430.40 7,447.00 7,318.80 7,323.70 695.9M
2021-10-28 7,448.70 7,448.70 7,404.60 7,430.40 578.2M
2021-10-27 7,443.40 7,473.90 7,419.70 7,448.70 596.7M
2021-10-26 7,441.00 7,471.30 7,439.20 7,443.40 517.8M
2021-10-25 7,415.50 7,471.70 7,415.50 7,441.00 464.1M
2021-10-22 7,415.40 7,431.40 7,391.30 7,415.50 638.6M
2021-10-21 7,413.70 7,446.70 7,403.70 7,415.40 751.9M
2021-10-20 7,374.90 7,449.50 7,374.90 7,413.70 746.8M
2021-10-19 7,381.10 7,406.90 7,373.80 7,374.90 581.7M
2021-10-18 7,362.00 7,393.80 7,354.10 7,381.10 562.5M
2021-10-15 7,311.70 7,373.20 7,311.70 7,362.00 565.8M
2021-10-14 7,272.50 7,358.60 7,272.50 7,311.70 648.1M
2021-10-13 7,280.70 7,294.00 7,256.30 7,272.50 589.8M
2021-10-12 7,299.80 7,330.40 7,260.40 7,280.70 669.1M
2021-10-11 7,320.10 7,320.10 7,250.00 7,299.80 613.0M
2021-10-08 7,256.70 7,322.00 7,256.70 7,320.10 630.3M
2021-10-07 7,206.50 7,265.20 7,206.50 7,256.70 718.9M
2021-10-06 7,248.40 7,279.40 7,183.50 7,206.50 726.9M
2021-10-05 7,278.50 7,278.50 7,202.70 7,248.40 735.9M
2021-10-04 7,185.50 7,305.90 7,185.50 7,278.50 464.1M
2021-10-01 7,332.20 7,332.20 7,157.90 7,185.50 785.1M
2021-09-30 7,196.70 7,332.20 7,196.70 7,332.20 801.8M
2021-09-29 7,275.60 7,275.60 7,145.70 7,196.70 850.9M
2021-09-28 7,384.20 7,384.20 7,275.60 7,275.60 753.7M
2021-09-27 7,342.60 7,416.40 7,342.60 7,384.20 630.6M
2021-09-24 7,370.20 7,377.00 7,334.20 7,342.60 666.3M
2021-09-23 7,296.90 7,387.00 7,296.90 7,370.20 696.7M
2021-09-22 7,273.80 7,338.60 7,241.80 7,296.90 664.0M
2021-09-21 7,248.20 7,285.90 7,191.70 7,273.80 740.3M
2021-09-20 7,390.40 7,390.40 7,233.60 7,248.20 721.1M
2021-09-17 7,460.20 7,460.20 7,376.10 7,403.70 1,611.6M
2021-09-16 7,417.00 7,487.60 7,417.00 7,460.20 908.9M
2021-09-15 7,437.30 7,437.30 7,378.90 7,417.00 783.0M
2021-09-14 7,425.20 7,446.00 7,388.90 7,437.30 810.7M
2021-09-13 7,406.60 7,436.80 7,389.40 7,425.20 591.7M
2021-09-10 7,369.50 7,430.00 7,369.50 7,406.60 599.1M
2021-09-09 7,512.00 7,512.00 7,344.30 7,369.50 740.2M
2021-09-08 7,530.30 7,530.30 7,476.30 7,512.00 688.9M
2021-09-07 7,528.50 7,536.90 7,487.80 7,530.30 591.5M
2021-09-06 7,522.90 7,528.50 7,440.10 7,528.50 807.6M
2021-09-03 7,485.70 7,539.00 7,485.70 7,522.90 586.7M
2021-09-02 7,527.10 7,527.10 7,437.20 7,485.70 631.4M
2021-09-01 7,534.90 7,534.90 7,462.20 7,527.10 618.5M
2021-08-31 7,504.50 7,555.90 7,504.50 7,534.90 806.3M
2021-08-30 7,488.30 7,528.30 7,476.00 7,504.50 648.1M
2021-08-27 7,491.20 7,494.50 7,465.00 7,488.30 756.5M
2021-08-26 7,531.90 7,531.90 7,477.80 7,491.20 771.8M
2021-08-25 7,503.00 7,542.40 7,503.00 7,531.90 710.5M
2021-08-24 7,489.90 7,524.40 7,489.90 7,503.00 685.5M
2021-08-23 7,460.90 7,496.30 7,460.90 7,489.90 623.0M
2021-08-20 7,464.60 7,512.00 7,453.60 7,460.90 712.7M
2021-08-19 7,502.10 7,502.10 7,429.20 7,464.60 747.6M
2021-08-18 7,511.00 7,532.90 7,470.50 7,502.10 653.5M
2021-08-17 7,582.50 7,582.50 7,494.40 7,511.00 559.1M
2021-08-16 7,628.90 7,629.00 7,582.50 7,582.50 647.0M
2021-08-13 7,588.20 7,632.80 7,585.90 7,628.90 605.0M
2021-08-12 7,584.30 7,608.60 7,571.50 7,588.20 627.8M
2021-08-11 7,562.60 7,615.10 7,562.60 7,584.30 643.2M
2021-08-10 7,538.40 7,576.30 7,537.10 7,562.60 525.1M
2021-08-09 7,538.40 7,567.00 7,532.80 7,538.40 526.8M
2021-08-06 7,511.10 7,538.40 7,497.30 7,538.40 539.4M
2021-08-05 7,503.20 7,526.40 7,493.00 7,511.10 510.3M
2021-08-04 7,474.50 7,509.20 7,474.50 7,503.20 499.7M
2021-08-03 7,491.40 7,495.90 7,455.50 7,474.50 623.3M
2021-08-02 7,415.90 7,506.30 7,414.90 7,491.40 576.3M
2021-07-30 7,417.40 7,437.70 7,387.90 7,392.60 632.5M
2021-07-29 7,379.30 7,418.70 7,379.30 7,417.40 514.9M
2021-07-28 7,431.40 7,432.40 7,368.30 7,379.30 586.0M
2021-07-27 7,394.30 7,447.90 7,394.30 7,431.40 559.4M
2021-07-26 7,394.40 7,417.60 7,389.30 7,394.30 548.1M
2021-07-23 7,386.40 7,398.70 7,357.00 7,394.40 493.6M
2021-07-22 7,308.70 7,386.40 7,308.70 7,386.40 582.7M
2021-07-21 7,252.20 7,354.80 7,252.20 7,308.70 581.3M
2021-07-20 7,286.00 7,286.00 7,205.00 7,252.20 644.6M
2021-07-19 7,348.10 7,348.10 7,249.20 7,286.00 496.4M
2021-07-16 7,335.90 7,348.10 7,316.30 7,348.10 592.4M
2021-07-15 7,354.70 7,365.70 7,322.90 7,335.90 643.7M
2021-07-14 7,332.10 7,368.50 7,326.50 7,354.70 561.3M
2021-07-13 7,333.50 7,382.20 7,332.10 7,332.10 616.7M
2021-07-12 7,273.30 7,353.40 7,273.30 7,333.50 471.3M
2021-07-09 7,341.40 7,341.40 7,226.00 7,273.30 621.9M
2021-07-08 7,326.90 7,381.90 7,326.90 7,341.40 574.0M
2021-07-07 7,261.80 7,332.40 7,255.50 7,326.90 706.9M
2021-07-06 7,315.00 7,346.20 7,261.80 7,261.80 552.7M
2021-07-05 7,308.60 7,343.70 7,306.70 7,315.00 548.3M
2021-07-02 7,265.60 7,312.30 7,265.60 7,308.60 501.0M
2021-07-01 7,313.00 7,317.20 7,265.60 7,265.60 573.3M
2021-06-30 7,301.20 7,370.10 7,301.20 7,313.00 675.2M
2021-06-29 7,308.00 7,308.00 7,241.50 7,301.20 514.7M
2021-06-28 7,308.00 7,310.60 7,273.70 7,307.30 515.6M
2021-06-25 7,275.30 7,325.60 7,275.30 7,308.00 589.9M
2021-06-24 7,298.50 7,303.80 7,256.30 7,275.30 583.5M
2021-06-23 7,342.20 7,344.00 7,292.90 7,298.50 587.6M
2021-06-22 7,235.30 7,365.90 7,235.30 7,342.20 761.1M
2021-06-21 7,368.90 7,368.90 7,216.60 7,235.30 607.4M
2021-06-18 7,359.00 7,403.20 7,334.90 7,368.90 1,225.1M
2021-06-17 7,386.20 7,386.20 7,341.90 7,359.00 772.1M
2021-06-16 7,379.50 7,406.20 7,372.40 7,386.20 663.0M
2021-06-15 7,312.30 7,398.60 7,312.30 7,379.50 613.7M
2021-06-11 7,302.50 7,329.70 7,274.80 7,312.30 556.9M
2021-06-10 7,270.20 7,314.60 7,265.60 7,302.50 630.7M
2021-06-09 7,292.60 7,334.90 7,270.20 7,270.20 567.1M
2021-06-08 7,281.90 7,315.60 7,267.60 7,292.60 504.7M
2021-06-07 7,295.40 7,309.40 7,269.40 7,281.90 471.2M
2021-06-04 7,260.10 7,300.50 7,244.30 7,295.40 645.7M
2021-06-03 7,217.80 7,281.80 7,217.80 7,260.10 592.8M
2021-06-02 7,142.60 7,218.90 7,142.60 7,217.80 574.8M
2021-06-01 7,161.60 7,163.00 7,117.50 7,142.60 414.8M
2021-05-31 7,179.50 7,203.30 7,157.20 7,161.60 499.8M
2021-05-28 7,094.90 7,186.80 7,094.90 7,179.50 606.9M
2021-05-27 7,092.50 7,118.90 7,082.40 7,094.90 1,395.5M
2021-05-26 7,115.20 7,136.40 7,090.10 7,092.50 518.0M
2021-05-25 7,045.90 7,115.20 7,045.90 7,115.20 483.4M
2021-05-24 7,030.30 7,061.90 7,015.50 7,045.90 456.0M
2021-05-21 7,019.60 7,056.40 6,999.60 7,030.30 589.8M
2021-05-20 6,931.70 7,025.40 6,919.40 7,019.60 664.4M
2021-05-19 7,066.00 7,066.00 6,917.30 6,931.70 702.2M
2021-05-18 7,023.60 7,083.60 7,023.60 7,066.00 524.9M
2021-05-17 7,014.20 7,065.70 7,014.20 7,023.60 453.2M
2021-05-14 6,982.70 7,055.70 6,982.70 7,014.20 521.0M
2021-05-13 7,044.90 7,044.90 6,966.50 6,982.70 617.0M
2021-05-12 7,097.00 7,097.00 7,006.60 7,044.90 644.6M
2021-05-11 7,172.80 7,172.80 7,078.00 7,097.00 558.9M
2021-05-10 7,080.80 7,172.80 7,076.10 7,172.80 588.4M
2021-05-07 7,061.70 7,101.20 7,054.10 7,080.80 532.2M
2021-05-06 7,095.80 7,112.50 7,042.70 7,061.70 625.2M
2021-05-05 7,067.90 7,122.00 7,054.00 7,095.80 510.2M
2021-05-04 7,028.80 7,069.50 7,028.80 7,067.90 484.5M
2021-05-03 7,025.80 7,068.40 7,022.00 7,028.80 468.2M
2021-04-30 7,082.30 7,082.30 7,012.80 7,025.80 615.5M
2021-04-29 7,064.70 7,096.90 7,064.70 7,082.30 634.9M
2021-04-28 7,033.80 7,077.50 7,028.60 7,064.70 620.7M
2021-04-27 7,045.60 7,053.30 7,005.90 7,033.80 596.3M
2021-04-26 7,060.70 7,075.20 7,045.60 7,045.60 427.5M
2021-04-23 7,055.40 7,060.70 7,036.80 7,060.70 485.4M
2021-04-22 6,997.50 7,055.40 6,993.70 7,055.40 664.0M
2021-04-21 7,017.80 7,017.80 6,905.40 6,997.50 689.1M
2021-04-20 7,065.60 7,067.20 7,008.80 7,017.80 554.6M
2021-04-19 7,063.50 7,094.80 7,063.50 7,065.60 473.5M
2021-04-16 7,058.60 7,066.40 7,030.10 7,063.50 627.0M
2021-04-15 7,023.10 7,071.50 6,988.60 7,058.60 686.8M
2021-04-14 6,976.90 7,027.40 6,976.90 7,023.10 576.4M
2021-04-13 6,974.00 6,998.00 6,962.90 6,976.90 507.3M
2021-04-12 6,996.70 6,996.70 6,957.40 6,974.00 405.1M
2021-04-09 6,998.80 6,998.80 6,965.50 6,995.20 425.9M
2021-04-08 6,928.00 7,012.40 6,928.00 6,998.80 545.0M
2021-04-07 6,885.90 6,933.90 6,885.90 6,928.00 612.7M
2021-04-06 6,828.70 6,915.70 6,828.70 6,885.90 517.5M
2021-04-01 6,790.70 6,830.40 6,783.30 6,828.70 473.2M
2021-03-31 6,738.40 6,862.60 6,738.40 6,790.70 717.6M
2021-03-30 6,799.50 6,836.30 6,738.40 6,738.40 513.8M
2021-03-29 6,824.20 6,860.60 6,794.10 6,799.50 502.1M
2021-03-26 6,790.60 6,835.00 6,790.60 6,824.20 571.5M
2021-03-25 6,778.80 6,806.00 6,769.90 6,790.60 558.9M
2021-03-24 6,745.40 6,799.10 6,735.60 6,778.80 503.0M
2021-03-23 6,752.50 6,786.20 6,741.30 6,745.40 518.8M
2021-03-22 6,708.20 6,763.40 6,688.20 6,752.50 472.0M
2021-03-19 6,745.90 6,745.90 6,673.70 6,708.20 1,245.6M
2021-03-18 6,795.20 6,806.20 6,744.50 6,745.90 715.6M
2021-03-17 6,827.10 6,827.10 6,761.40 6,795.20 603.8M
2021-03-16 6,773.00 6,858.90 6,767.80 6,827.10 587.1M
2021-03-15 6,766.80 6,793.50 6,727.50 6,773.00 484.5M
2021-03-12 6,713.90 6,783.00 6,713.90 6,766.80 468.3M
2021-03-11 6,714.10 6,756.70 6,648.60 6,713.90 665.9M
2021-03-10 6,771.20 6,806.50 6,714.10 6,714.10 619.8M
2021-03-09 6,739.60 6,810.00 6,739.60 6,771.20 733.6M
2021-03-08 6,710.80 6,835.60 6,710.80 6,739.60 609.6M
2021-03-05 6,760.70 6,760.70 6,660.50 6,710.80 702.4M
2021-03-04 6,818.00 6,818.00 6,709.00 6,760.70 737.5M
2021-03-03 6,762.30 6,818.80 6,762.30 6,818.00 591.2M
2021-03-02 6,789.60 6,860.70 6,762.30 6,762.30 739.3M
2021-03-01 6,673.30 6,790.10 6,672.20 6,789.60 734.3M
2021-02-26 6,834.00 6,834.00 6,658.90 6,673.30 1,032.7M
2021-02-25 6,777.80 6,857.30 6,777.80 6,834.00 806.7M
2021-02-24 6,839.20 6,839.20 6,762.60 6,777.80 677.3M
2021-02-23 6,780.90 6,839.20 6,765.30 6,839.20 806.3M
2021-02-22 6,793.80 6,824.80 6,774.30 6,780.90 653.2M
2021-02-19 6,885.90 6,886.70 6,769.90 6,793.80 701.4M
2021-02-18 6,885.20 6,915.80 6,875.30 6,885.90 753.4M
2021-02-17 6,917.30 6,938.00 6,863.00 6,885.20 776.5M
2021-02-16 6,868.90 6,917.30 6,868.90 6,917.30 616.3M
2021-02-15 6,806.70 6,883.10 6,806.70 6,868.90 499.0M
2021-02-12 6,850.10 6,852.80 6,802.40 6,806.70 431.8M
2021-02-11 6,856.90 6,875.80 6,837.50 6,850.10 528.8M
2021-02-10 6,821.20 6,869.20 6,821.20 6,856.90 515.6M
2021-02-09 6,880.70 6,899.70 6,821.20 6,821.20 578.4M
2021-02-08 6,840.50 6,901.00 6,840.50 6,880.70 492.4M
2021-02-05 6,765.50 6,846.70 6,765.50 6,840.50 552.8M
2021-02-04 6,824.60 6,828.70 6,757.20 6,765.50 545.5M
2021-02-03 6,762.60 6,852.90 6,762.60 6,824.60 706.8M
2021-02-02 6,663.00 6,774.70 6,663.00 6,762.60 629.4M
2021-02-01 6,607.40 6,675.10 6,517.20 6,663.00 623.7M
2021-01-29 6,649.70 6,730.20 6,585.30 6,607.40 728.6M
2021-01-28 6,780.60 6,780.60 6,597.60 6,649.70 715.3M
2021-01-27 6,824.70 6,824.70 6,764.30 6,780.60 659.7M
2021-01-25 6,800.40 6,832.60 6,800.40 6,824.70 381.1M
2021-01-22 6,823.70 6,823.90 6,794.10 6,800.40 619.2M
2021-01-21 6,770.40 6,829.30 6,770.40 6,823.70 642.3M
2021-01-20 6,742.60 6,788.10 6,742.60 6,770.40 529.7M
2021-01-19 6,663.00 6,748.90 6,663.00 6,742.60 502.2M
2021-01-18 6,715.40 6,715.40 6,651.60 6,663.00 448.2M
2021-01-15 6,715.30 6,752.40 6,715.30 6,715.40 593.0M
2021-01-14 6,686.60 6,724.80 6,669.30 6,715.30 562.4M
2021-01-13 6,679.10 6,691.60 6,657.10 6,686.60 550.3M
2021-01-12 6,697.20 6,733.50 6,679.10 6,679.10 503.6M
2021-01-11 6,757.90 6,761.00 6,689.40 6,697.20 502.2M
2021-01-08 6,712.00 6,757.90 6,712.00 6,757.90 457.2M
2021-01-07 6,607.10 6,733.40 6,607.10 6,712.00 621.5M
2021-01-06 6,681.90 6,685.70 6,588.90 6,607.10 565.4M
2021-01-05 6,684.20 6,684.50 6,635.10 6,681.90 527.2M
2021-01-04 6,587.10 6,684.20 6,587.10 6,684.20 381.4M