호주 S

AXJO
🏛️ 호주 →
8,862.80
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 7,614.30 7,614.30 7,576.70 7,590.80 387.7M
2023-12-28 7,561.20 7,614.30 7,561.20 7,614.30 378.8M
2023-12-27 7,501.60 7,593.40 7,501.60 7,561.20 415.3M
2023-12-22 7,504.10 7,521.90 7,497.00 7,501.60 648.8M
2023-12-21 7,537.90 7,537.90 7,486.90 7,504.10 814.6M
2023-12-20 7,489.10 7,552.30 7,489.10 7,537.90 756.6M
2023-12-19 7,426.40 7,494.10 7,425.10 7,489.10 662.3M
2023-12-18 7,442.70 7,444.00 7,406.40 7,426.40 604.6M
2023-12-15 7,377.90 7,462.20 7,377.90 7,442.70 2,016.0M
2023-12-14 7,257.80 7,380.20 7,257.80 7,377.90 994.8M
2023-12-13 7,235.30 7,271.10 7,234.30 7,257.80 606.9M
2023-12-12 7,199.00 7,241.30 7,196.30 7,235.30 643.0M
2023-12-11 7,194.90 7,226.80 7,189.90 7,199.00 662.5M
2023-12-08 7,173.30 7,194.90 7,143.30 7,194.90 725.8M
2023-12-07 7,178.40 7,178.90 7,150.40 7,173.30 812.3M
2023-12-06 7,061.60 7,194.00 7,061.60 7,178.40 898.2M
2023-12-05 7,124.70 7,124.70 7,041.10 7,061.60 873.7M
2023-12-04 7,073.20 7,167.60 7,073.20 7,124.70 877.3M
2023-12-01 7,087.30 7,087.30 7,041.40 7,073.20 581.9M
2023-11-30 7,035.30 7,087.30 7,022.60 7,087.30 1,401.3M
2023-11-29 7,015.20 7,056.60 7,014.10 7,035.30 646.0M
2023-11-28 6,987.60 7,049.20 6,985.50 7,015.20 578.4M
2023-11-27 7,040.80 7,054.30 6,987.60 6,987.60 480.8M
2023-11-24 7,029.20 7,064.80 7,028.20 7,040.80 372.9M
2023-11-23 7,073.40 7,073.40 7,026.90 7,029.20 563.5M
2023-11-22 7,078.20 7,090.40 7,061.90 7,073.40 558.6M
2023-11-21 7,058.40 7,089.60 7,058.40 7,078.20 633.7M
2023-11-20 7,049.40 7,072.40 7,048.50 7,058.40 510.6M
2023-11-17 7,058.40 7,062.30 7,036.50 7,049.40 674.4M
2023-11-16 7,105.90 7,109.80 7,050.10 7,058.40 655.6M
2023-11-15 7,006.70 7,125.60 7,006.70 7,105.90 714.3M
2023-11-14 6,948.80 7,013.00 6,948.80 7,006.70 580.8M
2023-11-13 6,976.50 6,984.00 6,948.80 6,948.80 582.7M
2023-11-10 7,014.90 7,018.20 6,964.20 6,976.50 564.2M
2023-11-09 6,995.40 7,045.50 6,995.40 7,014.90 783.3M
2023-11-08 6,977.10 6,999.50 6,967.40 6,995.40 741.1M
2023-11-07 6,997.40 7,001.30 6,951.90 6,977.10 531.8M
2023-11-06 6,978.20 7,009.10 6,978.00 6,997.40 933.4M
2023-11-03 6,899.70 6,989.40 6,899.70 6,978.20 859.9M
2023-11-02 6,838.30 6,928.50 6,838.30 6,899.70 706.0M
2023-11-01 6,780.70 6,838.30 6,780.70 6,838.30 658.7M
2023-10-31 6,772.90 6,816.40 6,770.40 6,780.70 942.2M
2023-10-30 6,826.90 6,829.50 6,751.30 6,772.90 833.5M
2023-10-27 6,812.30 6,845.70 6,809.70 6,826.90 566.8M
2023-10-26 6,854.30 6,854.30 6,777.40 6,812.30 960.2M
2023-10-25 6,856.90 6,897.40 6,832.20 6,854.30 753.1M
2023-10-24 6,844.10 6,878.50 6,837.70 6,856.90 604.5M
2023-10-23 6,900.70 6,900.70 6,831.30 6,844.10 567.0M
2023-10-20 6,981.60 6,981.60 6,878.30 6,900.70 745.9M
2023-10-19 7,077.60 7,077.60 6,952.30 6,981.60 820.4M
2023-10-18 7,056.10 7,078.50 7,044.60 7,077.60 587.8M
2023-10-17 7,026.50 7,100.30 7,026.50 7,056.10 574.4M
2023-10-16 7,051.00 7,051.00 7,022.60 7,026.50 548.2M
2023-10-13 7,091.00 7,091.00 7,016.80 7,051.00 646.8M
2023-10-12 7,088.40 7,112.70 7,083.20 7,091.00 736.3M
2023-10-11 7,040.60 7,092.70 7,040.60 7,088.40 758.7M
2023-10-10 6,970.20 7,058.40 6,970.20 7,040.60 780.5M
2023-10-09 6,954.20 6,998.90 6,954.20 6,970.20 921.1M
2023-10-06 6,925.50 6,972.90 6,922.60 6,954.20 636.8M
2023-10-05 6,890.20 6,935.00 6,885.50 6,925.50 691.6M
2023-10-04 6,943.40 6,943.40 6,871.00 6,890.20 752.5M
2023-10-03 7,033.20 7,033.20 6,908.30 6,943.40 836.3M
2023-10-02 7,048.60 7,051.50 7,014.90 7,033.20 484.8M
2023-09-29 7,024.80 7,065.30 7,024.80 7,048.60 776.8M
2023-09-28 7,030.30 7,052.70 7,003.40 7,024.80 723.3M
2023-09-27 7,038.20 7,038.20 7,002.80 7,030.30 761.9M
2023-09-26 7,076.50 7,076.50 7,023.80 7,038.20 652.3M
2023-09-25 7,068.80 7,076.50 7,022.90 7,076.50 511.7M
2023-09-22 7,065.20 7,068.80 6,957.20 7,068.80 917.8M
2023-09-21 7,163.30 7,163.30 7,058.60 7,065.20 821.3M
2023-09-20 7,196.60 7,196.60 7,148.90 7,163.30 770.2M
2023-09-19 7,230.40 7,230.40 7,187.50 7,196.60 573.5M
2023-09-18 7,279.00 7,279.00 7,223.50 7,230.40 501.4M
2023-09-15 7,186.50 7,319.80 7,186.50 7,279.00 2,109.4M
2023-09-14 7,153.90 7,199.70 7,146.00 7,186.50 671.3M
2023-09-13 7,206.90 7,206.90 7,140.60 7,153.90 853.4M
2023-09-12 7,192.30 7,208.30 7,155.80 7,206.90 737.8M
2023-09-11 7,156.70 7,192.30 7,134.00 7,192.30 587.5M
2023-09-08 7,171.00 7,178.00 7,134.80 7,156.70 518.3M
2023-09-07 7,257.10 7,257.10 7,157.10 7,171.00 737.5M
2023-09-06 7,314.30 7,314.30 7,253.20 7,257.10 752.5M
2023-09-05 7,318.80 7,319.40 7,270.60 7,314.30 487.7M
2023-09-04 7,278.30 7,340.90 7,278.30 7,318.80 644.2M
2023-09-01 7,305.30 7,305.30 7,268.10 7,278.30 569.1M
2023-08-31 7,297.70 7,310.10 7,291.30 7,305.30 1,109.9M
2023-08-30 7,210.50 7,317.90 7,210.50 7,297.70 790.7M
2023-08-29 7,159.80 7,210.50 7,159.20 7,210.50 867.9M
2023-08-28 7,115.20 7,161.70 7,115.20 7,159.80 937.8M
2023-08-25 7,182.10 7,182.10 7,091.80 7,115.20 768.4M
2023-08-24 7,148.40 7,194.40 7,148.40 7,182.10 811.8M
2023-08-23 7,121.60 7,174.20 7,115.80 7,148.40 684.2M
2023-08-22 7,115.50 7,125.00 7,090.00 7,121.60 735.9M
2023-08-21 7,148.10 7,148.10 7,115.50 7,115.50 713.7M
2023-08-18 7,146.00 7,167.70 7,124.50 7,148.10 806.3M
2023-08-17 7,195.20 7,195.20 7,106.80 7,146.00 897.9M
2023-08-16 7,305.00 7,305.00 7,185.20 7,195.20 714.0M
2023-08-15 7,277.00 7,329.30 7,271.90 7,305.00 610.6M
2023-08-14 7,340.10 7,340.10 7,259.10 7,277.00 607.4M
2023-08-11 7,357.40 7,361.20 7,329.30 7,340.10 541.1M
2023-08-10 7,338.00 7,357.40 7,320.90 7,357.40 664.8M
2023-08-09 7,311.10 7,341.50 7,308.00 7,338.00 574.3M
2023-08-08 7,309.20 7,342.50 7,309.20 7,311.10 715.2M
2023-08-07 7,325.30 7,325.70 7,294.60 7,309.20 414.6M
2023-08-04 7,311.70 7,325.40 7,285.50 7,325.30 603.2M
2023-08-03 7,354.60 7,354.60 7,287.90 7,311.70 559.9M
2023-08-02 7,450.70 7,450.70 7,342.50 7,354.60 577.9M
2023-08-01 7,410.40 7,470.10 7,410.40 7,450.70 523.5M
2023-07-31 7,403.60 7,434.30 7,374.30 7,410.40 575.5M
2023-07-28 7,455.90 7,455.90 7,356.40 7,403.60 612.8M
2023-07-27 7,402.00 7,472.30 7,388.00 7,455.90 690.2M
2023-07-26 7,339.70 7,421.30 7,339.70 7,402.00 638.1M
2023-07-25 7,306.40 7,344.90 7,306.40 7,339.70 637.4M
2023-07-24 7,313.90 7,333.20 7,306.40 7,306.40 701.2M
2023-07-21 7,325.00 7,325.00 7,288.80 7,313.90 631.7M
2023-07-20 7,323.70 7,383.30 7,322.90 7,325.00 686.3M
2023-07-19 7,283.80 7,333.10 7,283.80 7,323.70 660.1M
2023-07-18 7,298.50 7,298.50 7,261.10 7,283.80 537.7M
2023-07-17 7,303.10 7,307.90 7,278.40 7,298.50 562.4M
2023-07-14 7,246.90 7,313.70 7,246.90 7,303.10 583.2M
2023-07-13 7,135.70 7,256.50 7,135.70 7,246.90 684.9M
2023-07-12 7,108.90 7,158.50 7,108.90 7,135.70 496.5M
2023-07-11 7,004.00 7,108.90 7,004.00 7,108.90 499.3M
2023-07-10 7,042.30 7,085.20 6,998.10 7,004.00 452.6M
2023-07-07 7,163.40 7,163.40 7,023.60 7,042.30 536.6M
2023-07-06 7,253.20 7,253.20 7,145.50 7,163.40 629.2M
2023-07-05 7,279.00 7,281.80 7,247.60 7,253.20 541.2M
2023-07-04 7,246.10 7,285.80 7,232.10 7,279.00 555.3M
2023-07-03 7,203.30 7,251.60 7,199.50 7,246.10 584.8M
2023-06-30 7,194.90 7,209.00 7,165.70 7,203.30 648.7M
2023-06-29 7,196.50 7,223.20 7,189.20 7,194.90 611.1M
2023-06-28 7,118.20 7,215.20 7,118.20 7,196.50 674.7M
2023-06-27 7,078.70 7,125.70 7,078.70 7,118.20 621.3M
2023-06-26 7,099.20 7,099.50 7,054.80 7,078.70 592.7M
2023-06-23 7,195.50 7,195.70 7,087.90 7,099.20 587.8M
2023-06-22 7,314.90 7,314.90 7,187.10 7,195.50 704.9M
2023-06-21 7,357.80 7,357.80 7,314.90 7,314.90 709.9M
2023-06-20 7,294.90 7,368.40 7,294.90 7,357.80 647.0M
2023-06-19 7,251.20 7,302.60 7,246.20 7,294.90 662.6M
2023-06-16 7,175.30 7,262.10 7,175.30 7,251.20 1,456.4M
2023-06-15 7,161.70 7,197.70 7,158.80 7,175.30 824.4M
2023-06-14 7,138.90 7,167.60 7,135.70 7,161.70 833.9M
2023-06-13 7,122.50 7,138.90 7,101.30 7,138.90 647.2M
2023-06-09 7,099.70 7,131.20 7,099.70 7,122.50 580.9M
2023-06-08 7,118.00 7,132.00 7,093.50 7,099.70 716.6M
2023-06-07 7,129.60 7,164.20 7,118.00 7,118.00 732.0M
2023-06-06 7,216.30 7,216.30 7,125.90 7,129.60 798.3M
2023-06-05 7,145.10 7,233.20 7,145.10 7,216.30 591.3M
2023-06-02 7,110.80 7,165.80 7,110.80 7,145.10 632.4M
2023-06-01 7,091.30 7,131.90 7,077.90 7,110.80 676.6M
2023-05-31 7,209.30 7,209.30 7,091.30 7,091.30 1,567.3M
2023-05-30 7,217.40 7,227.20 7,204.60 7,209.30 662.5M
2023-05-29 7,154.80 7,254.80 7,154.80 7,217.40 502.6M
2023-05-26 7,138.20 7,156.00 7,129.00 7,154.80 526.1M
2023-05-25 7,213.80 7,213.80 7,130.30 7,138.20 738.0M
2023-05-24 7,259.90 7,259.90 7,208.60 7,213.80 583.5M
2023-05-23 7,263.30 7,288.10 7,259.90 7,259.90 578.1M
2023-05-22 7,279.50 7,285.00 7,249.60 7,263.30 486.8M
2023-05-19 7,236.80 7,292.60 7,236.80 7,279.50 643.8M
2023-05-18 7,199.20 7,258.60 7,199.20 7,236.80 723.5M
2023-05-17 7,234.70 7,234.70 7,159.80 7,199.20 615.8M
2023-05-16 7,267.10 7,278.70 7,234.70 7,234.70 629.4M
2023-05-15 7,256.70 7,267.10 7,235.10 7,267.10 535.7M
2023-05-12 7,251.90 7,257.30 7,233.80 7,256.70 647.8M
2023-05-11 7,255.70 7,266.50 7,230.80 7,251.90 713.4M
2023-05-10 7,264.10 7,267.10 7,236.20 7,255.70 583.6M
2023-05-09 7,276.50 7,276.50 7,239.40 7,264.10 649.9M
2023-05-08 7,220.20 7,292.40 7,220.20 7,276.50 645.5M
2023-05-05 7,193.10 7,220.20 7,168.40 7,220.00 624.2M
2023-05-04 7,197.40 7,201.70 7,141.80 7,193.10 598.5M
2023-05-03 7,267.40 7,267.40 7,160.70 7,197.40 738.4M
2023-05-02 7,334.20 7,334.90 7,248.10 7,267.40 687.5M
2023-05-01 7,309.20 7,368.00 7,309.20 7,334.60 595.5M
2023-04-28 7,292.70 7,329.60 7,292.70 7,309.20 744.6M
2023-04-27 7,316.30 7,324.70 7,275.30 7,292.70 539.2M
2023-04-26 7,322.00 7,324.40 7,285.30 7,316.30 794.5M
2023-04-24 7,330.40 7,332.60 7,307.70 7,322.00 539.6M
2023-04-21 7,362.20 7,362.20 7,314.90 7,330.40 689.1M
2023-04-20 7,365.50 7,377.10 7,347.00 7,362.20 676.1M
2023-04-19 7,360.20 7,374.40 7,356.00 7,365.50 604.9M
2023-04-18 7,381.50 7,381.50 7,341.80 7,360.20 780.3M
2023-04-17 7,361.60 7,391.20 7,361.60 7,381.50 650.1M
2023-04-14 7,324.10 7,363.50 7,313.70 7,361.60 562.0M
2023-04-13 7,343.90 7,345.90 7,312.80 7,324.10 653.3M
2023-04-12 7,309.90 7,370.10 7,309.90 7,343.90 717.0M
2023-04-11 7,219.00 7,322.40 7,219.00 7,309.90 674.9M
2023-04-06 7,237.20 7,245.30 7,199.70 7,219.00 666.3M
2023-04-05 7,236.00 7,262.10 7,218.30 7,237.20 723.3M
2023-04-04 7,223.00 7,239.00 7,211.50 7,236.00 724.6M
2023-04-03 7,177.80 7,246.10 7,177.80 7,223.00 691.8M
2023-03-31 7,122.30 7,183.10 7,122.30 7,177.80 835.8M
2023-03-30 7,050.30 7,127.20 7,050.30 7,122.30 792.5M
2023-03-29 7,034.10 7,052.30 7,011.30 7,050.30 761.6M
2023-03-28 6,962.00 7,047.40 6,962.00 7,034.10 969.9M
2023-03-27 6,955.20 6,989.30 6,955.20 6,962.00 524.0M
2023-03-24 6,968.60 6,968.60 6,923.20 6,955.20 581.0M
2023-03-23 7,015.60 7,015.60 6,950.30 6,968.60 710.0M
2023-03-22 6,955.40 7,032.00 6,955.40 7,015.60 749.1M
2023-03-21 6,898.50 6,991.90 6,898.50 6,955.40 638.8M
2023-03-20 6,994.30 6,994.30 6,895.00 6,898.50 669.8M
2023-03-17 6,965.50 6,996.50 6,954.20 6,994.80 1,419.2M
2023-03-16 7,068.90 7,068.90 6,911.10 6,965.50 1,216.3M
2023-03-15 7,008.90 7,068.90 7,008.90 7,068.90 851.1M
2023-03-14 7,108.80 7,108.80 6,950.60 7,008.90 1,068.8M
2023-03-13 7,144.70 7,151.40 7,071.90 7,108.80 673.8M
2023-03-10 7,311.10 7,311.10 7,134.50 7,144.70 721.1M
2023-03-09 7,307.80 7,328.50 7,289.90 7,311.10 619.0M
2023-03-08 7,364.70 7,364.70 7,288.70 7,307.80 713.3M
2023-03-07 7,328.60 7,370.30 7,302.90 7,364.70 771.1M
2023-03-06 7,291.20 7,343.90 7,291.20 7,328.60 591.0M
2023-03-03 7,255.40 7,292.50 7,255.40 7,283.60 565.4M
2023-03-02 7,251.60 7,282.40 7,242.20 7,255.40 987.1M
2023-03-01 7,258.40 7,271.40 7,216.30 7,251.60 668.2M
2023-02-28 7,224.80 7,273.60 7,224.80 7,258.40 1,001.9M
2023-02-27 7,307.00 7,307.00 7,193.40 7,224.80 667.1M
2023-02-24 7,285.40 7,315.50 7,278.70 7,307.00 708.9M
2023-02-23 7,314.50 7,314.50 7,283.40 7,285.40 721.2M
2023-02-22 7,336.30 7,338.60 7,267.80 7,314.50 703.4M
2023-02-21 7,351.50 7,351.50 7,297.00 7,336.30 636.0M
2023-02-20 7,346.80 7,357.50 7,331.30 7,351.50 606.7M
2023-02-17 7,410.30 7,413.60 7,346.80 7,346.80 801.7M
2023-02-16 7,352.20 7,422.00 7,351.40 7,410.30 884.2M
2023-02-15 7,430.90 7,440.40 7,337.00 7,352.20 756.5M
2023-02-14 7,417.80 7,476.60 7,417.80 7,430.90 654.9M
2023-02-13 7,433.70 7,433.70 7,406.00 7,417.80 673.5M
2023-02-10 7,490.30 7,490.30 7,428.80 7,433.70 556.7M
2023-02-09 7,530.10 7,530.10 7,482.00 7,490.30 579.9M
2023-02-08 7,504.10 7,534.90 7,504.10 7,530.10 660.1M
2023-02-07 7,539.00 7,553.60 7,495.20 7,504.10 618.5M
2023-02-06 7,558.10 7,567.70 7,531.40 7,539.00 636.0M
2023-02-03 7,511.60 7,565.00 7,496.10 7,558.10 981.5M
2023-02-02 7,501.70 7,548.20 7,501.70 7,511.60 707.4M
2023-02-01 7,476.70 7,537.70 7,476.70 7,501.70 692.8M
2023-01-31 7,481.70 7,516.80 7,463.70 7,476.70 888.1M
2023-01-30 7,493.80 7,505.60 7,474.30 7,481.70 657.2M
2023-01-27 7,468.30 7,508.50 7,468.30 7,493.80 705.0M
2023-01-25 7,490.40 7,507.30 7,453.10 7,468.30 658.2M
2023-01-24 7,457.30 7,497.80 7,453.80 7,490.40 624.9M
2023-01-23 7,452.20 7,472.80 7,434.50 7,457.30 565.7M
2023-01-20 7,435.30 7,457.80 7,427.30 7,452.20 777.3M
2023-01-19 7,393.40 7,439.70 7,380.10 7,435.30 574.6M
2023-01-18 7,386.30 7,410.80 7,376.20 7,393.40 642.6M
2023-01-17 7,388.20 7,399.50 7,364.20 7,386.30 574.8M
2023-01-16 7,328.10 7,396.00 7,328.10 7,388.20 497.0M
2023-01-13 7,280.40 7,357.80 7,280.40 7,328.10 522.9M
2023-01-12 7,195.30 7,288.70 7,195.30 7,280.40 571.5M
2023-01-11 7,131.00 7,204.00 7,131.00 7,195.30 518.4M
2023-01-10 7,151.30 7,151.90 7,124.90 7,131.00 519.9M
2023-01-09 7,109.60 7,186.20 7,109.60 7,151.30 512.5M
2023-01-06 7,063.60 7,116.80 7,062.00 7,109.60 528.6M
2023-01-05 7,059.20 7,099.70 7,053.80 7,063.60 614.9M
2023-01-04 6,946.20 7,059.20 6,946.20 7,059.20 549.9M
2023-01-03 7,038.70 7,071.30 6,905.30 6,946.20 420.3M