S

AXKO
🏛️ 호주 →
8,814.80
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
2021-12-31 7,519.70 7,521.50 7,453.90 7,453.90 343.6M
2021-12-30 7,517.20 7,525.50 7,505.10 7,519.70 449.6M
2021-12-29 7,425.50 7,524.80 7,425.50 7,517.20 536.4M
2021-12-24 7,392.60 7,440.60 7,392.60 7,425.50 275.9M
2021-12-23 7,368.90 7,407.90 7,368.00 7,392.60 475.5M
2021-12-22 7,357.80 7,377.00 7,336.90 7,368.90 642.8M
2021-12-21 7,296.40 7,361.00 7,291.60 7,357.80 692.5M
2021-12-20 7,312.80 7,312.80 7,264.30 7,296.40 681.4M
2021-12-17 7,304.30 7,356.90 7,304.30 7,313.00 2,070.8M
2021-12-16 7,331.50 7,338.90 7,281.90 7,304.30 1,011.2M
2021-12-15 7,387.00 7,387.00 7,330.70 7,331.50 727.0M
2021-12-14 7,388.30 7,402.50 7,350.10 7,387.00 825.4M
2021-12-13 7,364.10 7,425.40 7,364.10 7,388.30 669.0M
2021-12-10 7,387.00 7,387.00 7,341.10 7,364.10 861.1M
2021-12-09 7,404.20 7,420.30 7,379.20 7,387.00 738.7M
2021-12-08 7,311.60 7,441.60 7,311.60 7,404.20 888.7M
2021-12-07 7,240.30 7,323.40 7,240.30 7,311.60 820.5M
2021-12-06 7,244.60 7,254.30 7,206.10 7,240.30 930.5M
2021-12-03 7,233.90 7,296.50 7,216.60 7,244.60 844.1M
2021-12-02 7,248.10 7,248.10 7,179.90 7,233.90 892.1M
2021-12-01 7,271.90 7,276.30 7,197.60 7,248.10 828.7M
2021-11-30 7,252.00 7,346.60 7,252.00 7,271.90 1,726.2M
2021-11-29 7,291.50 7,291.50 7,185.30 7,252.00 1,083.4M
2021-11-26 7,421.00 7,421.00 7,273.60 7,291.50 777.7M
2021-11-25 7,412.80 7,427.00 7,386.50 7,421.00 792.4M
2021-11-24 7,424.20 7,436.20 7,394.30 7,412.80 782.8M
2021-11-23 7,370.60 7,430.50 7,370.60 7,424.20 817.7M
2021-11-22 7,413.50 7,413.50 7,355.10 7,370.60 698.4M
2021-11-19 7,397.50 7,421.40 7,393.90 7,413.50 676.2M
2021-11-18 7,387.00 7,414.30 7,361.40 7,397.50 846.4M
2021-11-17 7,436.10 7,447.20 7,361.40 7,387.00 839.4M
2021-11-16 7,485.70 7,485.70 7,419.80 7,436.10 822.8M
2021-11-15 7,457.90 7,494.40 7,453.40 7,485.70 696.7M
2021-11-12 7,396.00 7,479.20 7,396.00 7,457.90 817.3M
2021-11-11 7,437.40 7,437.40 7,344.00 7,396.00 832.0M
2021-11-10 7,451.30 7,474.50 7,425.50 7,437.40 741.2M
2021-11-09 7,465.80 7,484.30 7,451.30 7,451.30 808.6M
2021-11-08 7,471.10 7,489.80 7,447.60 7,465.80 777.7M
2021-11-05 7,442.40 7,491.20 7,439.20 7,471.10 754.9M
2021-11-04 7,407.10 7,442.40 7,407.10 7,442.40 929.1M
2021-11-03 7,338.80 7,444.80 7,338.80 7,407.10 818.1M
2021-11-02 7,384.00 7,409.40 7,327.30 7,338.80 642.1M
2021-11-01 7,338.40 7,402.40 7,338.40 7,384.00 826.0M
2021-10-29 7,440.10 7,455.90 7,333.00 7,338.40 950.6M
2021-10-28 7,458.10 7,458.10 7,413.80 7,440.10 791.3M
2021-10-27 7,454.50 7,481.80 7,429.80 7,458.10 782.5M
2021-10-26 7,450.70 7,481.30 7,450.20 7,454.50 725.1M
2021-10-25 7,423.10 7,477.10 7,422.80 7,450.70 670.9M
2021-10-22 7,423.50 7,439.80 7,399.30 7,423.10 846.1M
2021-10-21 7,422.40 7,453.20 7,411.70 7,423.50 984.1M
2021-10-20 7,384.90 7,457.60 7,384.90 7,422.40 942.3M
2021-10-19 7,387.50 7,414.20 7,380.30 7,384.90 832.1M
2021-10-18 7,369.80 7,401.50 7,361.70 7,387.50 768.6M
2021-10-15 7,319.50 7,380.80 7,319.50 7,369.80 769.2M
2021-10-14 7,278.00 7,366.00 7,278.00 7,319.50 925.2M
2021-10-13 7,283.00 7,298.80 7,262.40 7,278.00 837.9M
2021-10-12 7,302.70 7,332.60 7,262.40 7,283.00 934.5M
2021-10-11 7,322.70 7,322.70 7,253.90 7,302.70 817.6M
2021-10-08 7,258.20 7,323.30 7,258.20 7,322.70 860.1M
2021-10-07 7,204.50 7,265.70 7,204.50 7,258.20 966.2M
2021-10-06 7,246.30 7,277.30 7,182.30 7,204.50 1,058.1M
2021-10-05 7,279.50 7,279.50 7,198.90 7,246.30 1,017.5M
2021-10-04 7,189.40 7,308.30 7,189.40 7,279.50 633.8M
2021-10-01 7,332.50 7,332.50 7,161.60 7,189.40 1,006.1M
2021-09-30 7,201.40 7,332.50 7,201.40 7,332.50 1,032.5M
2021-09-29 7,279.10 7,279.10 7,150.80 7,201.40 1,114.0M
2021-09-28 7,385.60 7,385.60 7,278.70 7,279.10 995.7M
2021-09-27 7,345.90 7,418.00 7,345.90 7,385.90 862.5M
2021-09-24 7,375.30 7,382.20 7,338.60 7,345.90 883.8M
2021-09-23 7,298.50 7,390.60 7,298.50 7,375.30 952.9M
2021-09-22 7,274.60 7,340.30 7,244.50 7,298.50 919.6M
2021-09-21 7,251.00 7,286.40 7,191.70 7,274.60 1,018.7M
2021-09-20 7,408.10 7,408.10 7,236.40 7,251.00 1,048.4M
2021-09-17 7,463.10 7,463.10 7,381.80 7,408.10 2,333.9M
2021-09-16 7,422.10 7,490.40 7,422.10 7,463.10 1,140.8M
2021-09-15 7,441.20 7,441.20 7,384.70 7,422.10 973.5M
2021-09-14 7,427.80 7,449.50 7,393.60 7,441.20 1,000.9M
2021-09-13 7,409.90 7,438.60 7,392.60 7,427.80 837.8M
2021-09-10 7,371.90 7,432.20 7,371.90 7,409.90 745.8M
2021-09-09 7,514.30 7,514.30 7,346.80 7,371.90 911.3M
2021-09-08 7,533.20 7,533.20 7,479.50 7,514.30 850.3M
2021-09-07 7,532.00 7,540.40 7,491.50 7,533.20 746.4M
2021-09-06 7,528.10 7,532.00 7,446.80 7,532.00 998.1M
2021-09-03 7,490.50 7,543.60 7,490.50 7,528.10 780.3M
2021-09-02 7,529.50 7,529.50 7,442.60 7,490.50 778.5M
2021-09-01 7,537.30 7,537.30 7,465.40 7,529.50 757.8M
2021-08-31 7,506.70 7,557.10 7,506.70 7,537.30 974.7M
2021-08-30 7,488.00 7,528.80 7,478.20 7,506.70 800.9M
2021-08-27 7,493.40 7,495.00 7,466.50 7,488.00 908.9M
2021-08-26 7,531.70 7,531.70 7,480.30 7,493.40 918.1M
2021-08-25 7,501.60 7,540.50 7,501.60 7,531.70 866.1M
2021-08-24 7,488.90 7,523.60 7,488.90 7,501.60 853.8M
2021-08-23 7,456.60 7,493.90 7,456.60 7,488.90 775.3M
2021-08-20 7,461.40 7,506.80 7,448.70 7,456.60 897.0M
2021-08-19 7,497.00 7,497.00 7,426.20 7,461.40 925.1M
2021-08-18 7,504.30 7,526.20 7,464.60 7,497.00 799.2M
2021-08-17 7,576.30 7,576.30 7,488.30 7,504.30 693.2M
2021-08-16 7,622.10 7,622.20 7,576.30 7,576.30 829.7M
2021-08-13 7,583.50 7,625.80 7,581.20 7,622.10 728.6M
2021-08-12 7,579.50 7,602.80 7,567.10 7,583.50 780.8M
2021-08-11 7,556.80 7,608.80 7,556.80 7,579.50 832.3M
2021-08-10 7,532.00 7,568.80 7,531.40 7,556.80 658.6M
2021-08-09 7,531.00 7,558.40 7,525.60 7,532.00 672.1M
2021-08-06 7,504.20 7,531.50 7,490.70 7,531.50 678.9M
2021-08-05 7,496.70 7,519.00 7,487.30 7,504.20 642.8M
2021-08-04 7,469.10 7,503.00 7,469.10 7,496.70 615.0M
2021-08-03 7,483.70 7,488.00 7,449.90 7,469.10 732.8M
2021-08-02 7,386.50 7,498.30 7,386.50 7,483.70 683.5M
2021-07-30 7,409.70 7,429.10 7,381.70 7,386.50 783.7M
2021-07-29 7,369.90 7,409.70 7,369.90 7,409.70 641.9M
2021-07-28 7,421.40 7,421.40 7,359.40 7,369.90 742.8M
2021-07-27 7,386.10 7,438.00 7,386.10 7,421.40 723.7M
2021-07-26 7,386.40 7,409.30 7,381.40 7,386.10 672.2M
2021-07-23 7,377.70 7,390.90 7,349.10 7,386.40 614.3M
2021-07-22 7,300.00 7,377.70 7,300.00 7,377.70 739.0M
2021-07-21 7,244.90 7,345.50 7,244.90 7,300.00 697.2M
2021-07-20 7,277.90 7,277.90 7,197.50 7,244.90 772.9M
2021-07-19 7,342.00 7,342.00 7,242.10 7,277.90 629.0M
2021-07-16 7,329.70 7,342.00 7,309.90 7,342.00 705.0M
2021-07-15 7,348.00 7,359.10 7,316.80 7,329.70 808.2M
2021-07-14 7,325.80 7,361.50 7,320.80 7,348.00 690.7M
2021-07-13 7,324.90 7,374.60 7,324.90 7,325.80 754.9M
2021-07-12 7,266.00 7,345.50 7,266.00 7,324.90 596.8M
2021-07-09 7,333.30 7,333.30 7,220.00 7,266.00 740.4M
2021-07-08 7,319.60 7,372.90 7,319.20 7,333.30 682.8M
2021-07-07 7,255.30 7,324.70 7,249.10 7,319.60 839.1M
2021-07-06 7,308.00 7,339.00 7,255.30 7,255.30 705.1M
2021-07-05 7,301.90 7,336.30 7,300.30 7,308.00 687.3M
2021-07-02 7,260.50 7,305.60 7,260.50 7,301.90 675.4M
2021-07-01 7,306.50 7,311.00 7,260.50 7,260.50 721.4M
2021-06-30 7,290.90 7,359.60 7,290.90 7,306.50 848.9M
2021-06-29 7,298.80 7,298.80 7,232.30 7,290.90 661.9M
2021-06-28 7,301.50 7,303.70 7,265.50 7,298.10 660.3M
2021-06-25 7,266.00 7,318.40 7,266.00 7,301.50 807.3M
2021-06-24 7,286.00 7,291.20 7,247.60 7,266.00 767.5M
2021-06-23 7,329.60 7,331.60 7,280.90 7,286.00 780.1M
2021-06-22 7,224.70 7,353.50 7,224.70 7,329.60 914.3M
2021-06-21 7,358.90 7,358.90 7,206.40 7,224.70 755.1M
2021-06-18 7,345.50 7,390.20 7,321.30 7,358.90 1,546.4M
2021-06-17 7,374.80 7,374.80 7,329.70 7,345.50 914.2M
2021-06-16 7,369.10 7,393.80 7,361.30 7,374.80 797.4M
2021-06-15 7,307.50 7,387.70 7,307.50 7,369.10 754.8M
2021-06-11 7,294.30 7,324.10 7,269.30 7,307.50 710.6M
2021-06-10 7,261.60 7,306.10 7,257.10 7,294.30 768.1M
2021-06-09 7,283.60 7,325.50 7,261.60 7,261.60 686.1M
2021-06-08 7,274.20 7,307.80 7,260.00 7,283.60 608.9M
2021-06-07 7,287.90 7,302.40 7,261.80 7,274.20 572.9M
2021-06-04 7,253.40 7,292.20 7,236.00 7,287.90 790.5M
2021-06-03 7,211.80 7,274.30 7,211.80 7,253.40 724.8M
2021-06-02 7,137.50 7,212.80 7,137.50 7,211.80 708.8M
2021-06-01 7,155.60 7,156.90 7,112.70 7,137.50 528.3M
2021-05-31 7,173.60 7,196.80 7,151.20 7,155.60 621.8M
2021-05-28 7,091.00 7,180.40 7,091.00 7,173.60 793.0M
2021-05-27 7,086.70 7,114.70 7,076.90 7,091.00 1,684.9M
2021-05-26 7,106.60 7,129.60 7,083.00 7,086.70 657.3M
2021-05-25 7,037.70 7,106.60 7,037.70 7,106.60 606.1M
2021-05-24 7,022.40 7,054.00 7,007.80 7,037.70 565.4M
2021-05-21 7,009.70 7,046.10 6,991.50 7,022.40 721.3M
2021-05-20 6,923.70 7,015.40 6,911.90 7,009.70 773.1M
2021-05-19 7,055.50 7,055.50 6,910.50 6,923.70 824.8M
2021-05-18 7,013.80 7,072.00 7,013.80 7,055.50 715.3M
2021-05-17 7,002.30 7,055.40 7,002.30 7,013.80 554.4M
2021-05-14 6,971.50 7,042.80 6,971.50 7,002.30 657.4M
2021-05-13 7,035.50 7,035.50 6,955.80 6,971.50 741.4M
2021-05-12 7,087.20 7,087.20 6,997.60 7,035.50 785.7M
2021-05-11 7,164.50 7,164.50 7,067.60 7,087.20 682.6M
2021-05-10 7,073.90 7,164.50 7,069.30 7,164.50 689.7M
2021-05-07 7,054.70 7,092.70 7,047.20 7,073.90 645.4M
2021-05-06 7,088.10 7,104.70 7,035.40 7,054.70 766.7M
2021-05-05 7,062.90 7,113.70 7,047.10 7,088.10 610.7M
2021-05-04 7,022.90 7,063.00 7,022.90 7,062.90 620.6M
2021-05-03 7,021.50 7,062.90 7,016.60 7,022.90 586.2M
2021-04-30 7,077.80 7,077.80 7,008.70 7,021.50 742.0M
2021-04-29 7,057.20 7,091.30 7,057.20 7,077.80 776.7M
2021-04-28 7,029.60 7,070.30 7,024.50 7,057.20 751.3M
2021-04-27 7,040.00 7,047.40 7,002.50 7,029.60 741.2M
2021-04-26 7,055.20 7,068.70 7,040.00 7,040.00 550.5M
2021-04-23 7,048.20 7,055.20 7,029.50 7,055.20 617.5M
2021-04-22 6,992.10 7,048.20 6,988.20 7,048.20 797.8M
2021-04-21 7,012.80 7,012.80 6,901.30 6,992.10 826.5M
2021-04-20 7,059.00 7,060.50 7,003.50 7,012.80 682.0M
2021-04-19 7,057.30 7,089.00 7,057.30 7,059.00 615.6M
2021-04-16 7,050.40 7,059.40 7,023.90 7,057.30 792.2M
2021-04-15 7,015.70 7,063.50 6,981.90 7,050.40 830.1M
2021-04-14 6,967.50 7,019.60 6,967.50 7,015.70 1,058.0M
2021-04-13 6,963.80 6,987.90 6,954.10 6,967.50 608.5M
2021-04-12 6,987.50 6,987.50 6,947.80 6,963.80 536.9M
2021-04-09 6,987.20 6,987.40 6,956.30 6,986.00 553.5M
2021-04-08 6,916.80 6,999.00 6,916.80 6,987.20 665.4M
2021-04-07 6,874.00 6,922.40 6,874.00 6,916.80 731.3M
2021-04-06 6,814.20 6,901.60 6,814.20 6,874.00 649.5M
2021-04-01 6,771.90 6,816.00 6,766.90 6,814.20 595.6M
2021-03-31 6,722.70 6,843.30 6,722.70 6,771.90 879.1M
2021-03-30 6,784.40 6,819.00 6,722.70 6,722.70 654.4M
2021-03-29 6,810.10 6,846.00 6,778.50 6,784.40 632.8M
2021-03-26 6,775.60 6,819.00 6,775.60 6,810.10 698.1M
2021-03-25 6,764.70 6,790.30 6,756.30 6,775.60 705.7M
2021-03-24 6,734.60 6,784.80 6,723.20 6,764.70 650.8M
2021-03-23 6,741.90 6,775.30 6,730.30 6,734.60 659.5M
2021-03-22 6,699.90 6,752.20 6,679.50 6,741.90 675.5M
2021-03-19 6,742.30 6,742.30 6,668.20 6,699.90 1,841.0M
2021-03-18 6,788.40 6,801.10 6,740.70 6,742.30 875.2M
2021-03-17 6,819.70 6,819.70 6,755.70 6,788.40 737.9M
2021-03-16 6,765.20 6,850.50 6,760.10 6,819.70 764.3M
2021-03-15 6,756.90 6,784.50 6,720.50 6,765.20 699.2M
2021-03-12 6,701.20 6,770.10 6,701.20 6,756.90 641.1M
2021-03-11 6,699.40 6,743.00 6,636.70 6,701.20 798.3M
2021-03-10 6,752.20 6,788.70 6,699.40 6,699.40 825.5M
2021-03-09 6,720.70 6,788.90 6,720.70 6,752.20 883.6M
2021-03-08 6,691.60 6,815.20 6,691.60 6,720.70 764.7M
2021-03-05 6,744.40 6,744.40 6,639.30 6,691.60 944.4M
2021-03-04 6,804.10 6,804.10 6,693.60 6,744.40 899.8M
2021-03-03 6,747.90 6,804.90 6,747.90 6,804.10 760.4M
2021-03-02 6,774.70 6,846.20 6,747.90 6,747.90 928.2M
2021-03-01 6,663.90 6,775.50 6,662.40 6,774.70 929.8M
2021-02-26 6,822.30 6,822.30 6,647.30 6,663.90 1,248.3M
2021-02-25 6,768.60 6,844.70 6,768.60 6,822.30 968.8M
2021-02-24 6,829.10 6,829.10 6,753.80 6,768.60 893.2M
2021-02-23 6,774.00 6,829.10 6,757.60 6,829.10 1,010.5M
2021-02-22 6,782.20 6,813.90 6,766.80 6,774.00 831.3M
2021-02-19 6,872.50 6,873.50 6,757.80 6,782.20 851.5M
2021-02-18 6,874.50 6,904.20 6,862.70 6,872.50 924.2M
2021-02-17 6,906.90 6,926.90 6,852.30 6,874.50 937.5M
2021-02-16 6,858.90 6,906.90 6,858.90 6,906.90 757.8M
2021-02-15 6,795.70 6,872.40 6,795.70 6,858.90 641.0M
2021-02-12 6,837.40 6,840.50 6,791.00 6,795.70 542.6M
2021-02-11 6,844.80 6,863.90 6,826.40 6,837.40 642.8M
2021-02-10 6,810.80 6,856.40 6,810.80 6,844.80 665.8M
2021-02-09 6,869.80 6,888.50 6,810.80 6,810.80 733.6M
2021-02-08 6,828.10 6,889.30 6,828.10 6,869.80 654.1M
2021-02-05 6,754.50 6,834.30 6,754.50 6,828.10 683.6M
2021-02-04 6,812.40 6,816.60 6,745.90 6,754.50 678.6M
2021-02-03 6,749.40 6,838.70 6,749.40 6,812.40 846.2M
2021-02-02 6,649.90 6,760.90 6,649.90 6,749.40 766.7M
2021-02-01 6,595.90 6,661.70 6,503.50 6,649.90 818.4M
2021-01-29 6,638.90 6,718.80 6,573.80 6,595.90 1,027.7M
2021-01-28 6,770.90 6,770.90 6,586.20 6,638.90 909.1M
2021-01-27 6,816.20 6,816.20 6,754.80 6,770.90 867.1M
2021-01-25 6,791.20 6,823.60 6,791.20 6,816.20 493.9M
2021-01-22 6,815.80 6,816.20 6,785.40 6,791.20 806.4M
2021-01-21 6,762.50 6,821.60 6,762.50 6,815.80 822.2M
2021-01-20 6,729.90 6,777.60 6,729.90 6,762.50 680.3M
2021-01-19 6,650.10 6,735.10 6,650.10 6,729.90 627.1M
2021-01-18 6,701.40 6,701.40 6,638.60 6,650.10 548.3M
2021-01-15 6,702.30 6,738.10 6,702.20 6,702.20 702.8M
2021-01-14 6,674.10 6,711.40 6,656.20 6,702.30 681.8M
2021-01-13 6,664.50 6,678.60 6,644.80 6,674.10 681.0M
2021-01-12 6,683.40 6,717.90 6,664.50 6,664.50 619.1M
2021-01-11 6,744.70 6,747.60 6,675.50 6,683.40 623.5M
2021-01-08 6,700.30 6,744.70 6,700.30 6,744.70 569.6M
2021-01-07 6,598.40 6,721.40 6,598.40 6,700.30 773.5M
2021-01-06 6,670.70 6,674.40 6,580.40 6,598.40 725.1M
2021-01-05 6,670.10 6,670.70 6,622.20 6,670.70 680.0M
2021-01-04 6,574.30 6,670.10 6,574.30 6,670.10 500.0M