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
2023-12-29 7,559.00 7,559.00 7,522.50 7,535.90 525.2M
2023-12-28 7,506.80 7,559.00 7,506.80 7,559.00 505.2M
2023-12-27 7,446.50 7,536.40 7,446.50 7,506.80 540.5M
2023-12-22 7,448.30 7,466.00 7,441.60 7,446.50 854.4M
2023-12-21 7,483.00 7,483.00 7,432.20 7,448.30 1,017.4M
2023-12-20 7,434.20 7,497.20 7,434.20 7,483.00 979.4M
2023-12-19 7,372.20 7,438.80 7,371.10 7,434.20 926.6M
2023-12-18 7,386.90 7,389.70 7,352.60 7,372.20 861.0M
2023-12-15 7,323.50 7,406.40 7,323.50 7,386.90 2,782.1M
2023-12-14 7,202.90 7,325.20 7,202.90 7,323.50 1,300.0M
2023-12-13 7,180.50 7,216.50 7,179.10 7,202.90 874.3M
2023-12-12 7,146.20 7,186.90 7,143.30 7,180.50 935.4M
2023-12-11 7,142.90 7,174.40 7,137.50 7,146.20 915.6M
2023-12-08 7,121.90 7,142.90 7,092.40 7,142.90 932.0M
2023-12-07 7,126.70 7,126.70 7,098.70 7,121.90 1,106.3M
2023-12-06 7,011.00 7,141.50 7,011.00 7,126.70 1,143.3M
2023-12-05 7,075.40 7,075.40 6,991.20 7,011.00 1,116.1M
2023-12-04 7,024.70 7,117.60 7,024.70 7,075.40 1,153.4M
2023-12-01 7,039.00 7,039.00 6,995.10 7,024.70 823.6M
2023-11-30 6,988.30 7,039.00 6,975.10 7,039.00 2,418.6M
2023-11-29 6,966.30 7,007.80 6,965.20 6,988.30 932.9M
2023-11-28 6,937.20 6,998.60 6,935.30 6,966.30 878.5M
2023-11-27 6,989.20 7,002.30 6,937.20 6,937.20 685.0M
2023-11-24 6,978.10 7,012.80 6,977.20 6,989.20 532.9M
2023-11-23 7,021.20 7,021.20 6,975.60 6,978.10 818.7M
2023-11-22 7,027.80 7,037.90 7,010.10 7,021.20 825.4M
2023-11-21 7,007.50 7,038.60 7,007.50 7,027.80 899.8M
2023-11-20 6,999.50 7,021.30 6,998.30 7,007.50 742.9M
2023-11-17 7,009.40 7,013.30 6,987.20 6,999.50 917.6M
2023-11-16 7,056.70 7,060.30 7,001.40 7,009.40 865.1M
2023-11-15 6,957.20 7,075.30 6,957.20 7,056.70 955.1M
2023-11-14 6,900.20 6,963.40 6,900.20 6,957.20 791.3M
2023-11-13 6,927.30 6,935.20 6,900.20 6,900.20 813.9M
2023-11-10 6,966.30 6,969.60 6,915.80 6,927.30 945.9M
2023-11-09 6,948.60 6,996.10 6,948.60 6,966.30 1,231.1M
2023-11-08 6,929.40 6,951.60 6,920.10 6,948.60 1,144.8M
2023-11-07 6,948.20 6,951.50 6,903.90 6,929.40 806.5M
2023-11-06 6,928.90 6,959.30 6,928.80 6,948.20 1,581.5M
2023-11-03 6,851.20 6,939.40 6,851.20 6,928.90 1,134.3M
2023-11-02 6,788.80 6,878.80 6,788.80 6,851.20 859.7M
2023-11-01 6,731.40 6,788.80 6,731.40 6,788.80 856.1M
2023-10-31 6,724.10 6,766.60 6,720.90 6,731.40 1,137.3M
2023-10-30 6,777.70 6,780.00 6,703.20 6,724.10 1,143.8M
2023-10-27 6,763.60 6,795.90 6,760.90 6,777.70 728.5M
2023-10-26 6,807.00 6,807.00 6,729.80 6,763.60 1,152.3M
2023-10-25 6,808.70 6,848.40 6,785.30 6,807.00 954.7M
2023-10-24 6,795.00 6,829.20 6,788.40 6,808.70 896.7M
2023-10-23 6,850.50 6,850.50 6,782.10 6,795.00 795.1M
2023-10-20 6,930.50 6,930.50 6,827.80 6,850.50 921.6M
2023-10-19 7,023.30 7,023.30 6,900.70 6,930.50 1,018.2M
2023-10-18 7,001.50 7,023.30 6,990.40 7,023.30 742.6M
2023-10-17 6,972.90 7,044.70 6,972.90 7,001.50 749.6M
2023-10-16 6,998.60 6,998.60 6,968.90 6,972.90 695.1M
2023-10-13 7,038.90 7,038.90 6,966.10 6,998.60 771.1M
2023-10-12 7,035.20 7,058.80 7,029.90 7,038.90 932.0M
2023-10-11 6,987.60 7,039.00 6,987.60 7,035.20 952.8M
2023-10-10 6,916.90 7,005.10 6,916.90 6,987.60 1,014.0M
2023-10-09 6,901.10 6,945.60 6,901.10 6,916.90 862.2M
2023-10-06 6,874.30 6,919.20 6,871.00 6,901.10 812.4M
2023-10-05 6,839.40 6,883.60 6,835.10 6,874.30 854.5M
2023-10-04 6,893.20 6,893.20 6,820.50 6,839.40 930.7M
2023-10-03 6,984.10 6,984.10 6,859.90 6,893.20 1,026.6M
2023-10-02 6,999.10 7,002.40 6,965.80 6,984.10 609.6M
2023-09-29 6,974.60 7,015.50 6,974.60 6,999.10 964.2M
2023-09-28 6,980.40 7,002.30 6,953.30 6,974.60 929.7M
2023-09-27 6,988.60 6,988.60 6,953.30 6,980.40 960.6M
2023-09-26 7,026.50 7,026.50 6,975.30 6,988.60 874.8M
2023-09-25 7,019.20 7,026.50 6,972.80 7,026.50 685.5M
2023-09-22 7,015.70 7,019.20 6,908.60 7,019.20 1,128.9M
2023-09-21 7,111.80 7,111.80 7,009.00 7,015.70 1,020.7M
2023-09-20 7,144.50 7,144.50 7,097.20 7,111.80 1,030.0M
2023-09-19 7,178.30 7,178.30 7,135.30 7,144.50 814.2M
2023-09-18 7,227.90 7,227.90 7,172.60 7,178.30 1,105.3M
2023-09-15 7,134.30 7,265.70 7,134.30 7,227.90 2,905.9M
2023-09-14 7,101.80 7,147.10 7,094.50 7,134.30 846.7M
2023-09-13 7,155.50 7,155.50 7,089.30 7,101.80 1,017.1M
2023-09-12 7,141.00 7,157.00 7,105.60 7,155.50 907.8M
2023-09-11 7,107.80 7,141.00 7,084.00 7,141.00 765.9M
2023-09-08 7,122.50 7,128.90 7,086.70 7,107.80 670.8M
2023-09-07 7,208.20 7,208.20 7,109.00 7,122.50 891.8M
2023-09-06 7,264.20 7,264.20 7,204.10 7,208.20 919.6M
2023-09-05 7,269.40 7,270.00 7,221.00 7,264.20 671.4M
2023-09-04 7,231.20 7,291.30 7,231.20 7,269.40 869.2M
2023-09-01 7,258.00 7,258.00 7,220.50 7,231.20 708.2M
2023-08-31 7,250.20 7,262.50 7,244.60 7,258.00 1,394.0M
2023-08-30 7,163.30 7,269.60 7,163.30 7,250.20 978.8M
2023-08-29 7,114.10 7,163.30 7,113.30 7,163.30 1,048.4M
2023-08-28 7,073.40 7,116.10 7,073.40 7,114.10 1,136.0M
2023-08-25 7,139.20 7,139.20 7,049.90 7,073.40 917.6M
2023-08-24 7,106.90 7,151.40 7,106.90 7,139.30 979.5M
2023-08-23 7,079.40 7,132.10 7,073.60 7,106.90 857.4M
2023-08-22 7,073.40 7,082.30 7,048.50 7,079.40 905.5M
2023-08-21 7,105.50 7,105.50 7,073.40 7,073.40 837.4M
2023-08-18 7,103.80 7,124.40 7,082.40 7,105.50 986.6M
2023-08-17 7,152.50 7,152.50 7,064.30 7,103.80 1,073.0M
2023-08-16 7,259.50 7,259.50 7,141.60 7,152.50 880.0M
2023-08-15 7,232.20 7,283.00 7,227.40 7,259.50 757.4M
2023-08-14 7,293.70 7,293.70 7,214.40 7,232.20 726.7M
2023-08-11 7,308.40 7,313.50 7,283.10 7,293.70 680.7M
2023-08-10 7,287.50 7,308.40 7,271.30 7,308.40 884.5M
2023-08-09 7,262.10 7,290.70 7,258.80 7,287.50 805.5M
2023-08-08 7,261.70 7,294.20 7,261.70 7,262.10 925.5M
2023-08-07 7,277.70 7,278.60 7,247.70 7,261.70 601.8M
2023-08-04 7,265.90 7,279.20 7,237.80 7,277.70 809.3M
2023-08-03 7,308.60 7,308.60 7,241.50 7,265.90 700.9M
2023-08-02 7,403.40 7,403.40 7,296.70 7,308.60 719.7M
2023-08-01 7,364.00 7,422.60 7,364.00 7,403.40 699.1M
2023-07-31 7,356.80 7,388.00 7,329.10 7,364.00 698.7M
2023-07-28 7,408.90 7,408.90 7,310.00 7,356.80 759.9M
2023-07-27 7,354.60 7,424.60 7,341.10 7,408.90 841.2M
2023-07-26 7,294.10 7,373.30 7,293.20 7,354.60 794.3M
2023-07-25 7,262.40 7,299.20 7,262.40 7,294.10 770.8M
2023-07-24 7,271.40 7,289.00 7,262.40 7,262.40 822.7M
2023-07-21 7,283.80 7,283.80 7,246.80 7,271.40 778.0M
2023-07-20 7,282.50 7,340.90 7,282.30 7,283.80 818.4M
2023-07-19 7,242.40 7,292.20 7,242.40 7,282.50 798.2M
2023-07-18 7,256.60 7,256.60 7,220.10 7,242.40 693.5M
2023-07-17 7,262.00 7,266.00 7,236.10 7,256.60 693.6M
2023-07-14 7,204.40 7,271.80 7,204.40 7,262.00 747.1M
2023-07-13 7,094.50 7,213.60 7,094.50 7,204.40 856.6M
2023-07-12 7,068.30 7,117.40 7,068.30 7,094.50 655.3M
2023-07-11 6,963.70 7,068.30 6,963.70 7,068.30 645.2M
2023-07-10 7,001.10 7,043.60 6,957.70 6,963.70 593.8M
2023-07-07 7,120.70 7,120.70 6,981.90 7,001.10 697.5M
2023-07-06 7,210.10 7,210.10 7,103.10 7,120.70 806.9M
2023-07-05 7,233.80 7,236.30 7,203.10 7,209.20 696.6M
2023-07-04 7,200.10 7,239.80 7,187.10 7,233.80 717.8M
2023-07-03 7,157.40 7,205.30 7,154.20 7,200.10 823.8M
2023-06-30 7,148.60 7,162.90 7,119.60 7,157.40 806.4M
2023-06-29 7,148.60 7,175.20 7,141.10 7,148.60 750.9M
2023-06-28 7,069.60 7,166.50 7,069.60 7,148.60 841.1M
2023-06-27 7,032.50 7,077.20 7,032.50 7,069.60 801.0M
2023-06-26 7,053.40 7,053.40 7,008.90 7,032.50 770.1M
2023-06-23 7,148.20 7,148.50 7,041.90 7,053.40 771.7M
2023-06-22 7,268.00 7,268.00 7,140.10 7,148.20 885.2M
2023-06-21 7,309.00 7,309.00 7,268.00 7,268.00 904.4M
2023-06-20 7,247.80 7,319.10 7,247.80 7,309.00 845.3M
2023-06-19 7,205.60 7,255.10 7,200.80 7,247.80 827.8M
2023-06-16 7,129.50 7,215.90 7,129.50 7,205.60 1,970.8M
2023-06-15 7,117.00 7,152.00 7,114.30 7,129.50 1,033.6M
2023-06-14 7,095.00 7,123.70 7,092.00 7,117.00 1,057.3M
2023-06-13 7,078.80 7,095.00 7,058.10 7,095.00 864.0M
2023-06-09 7,056.40 7,086.90 7,056.40 7,078.80 797.6M
2023-06-08 7,076.20 7,090.00 7,050.50 7,056.40 886.2M
2023-06-07 7,086.40 7,120.50 7,076.20 7,076.20 968.6M
2023-06-06 7,170.30 7,170.30 7,082.60 7,086.40 1,000.3M
2023-06-05 7,102.80 7,187.20 7,102.80 7,170.30 790.2M
2023-06-02 7,066.70 7,120.90 7,066.70 7,102.80 854.9M
2023-06-01 7,047.80 7,086.40 7,034.00 7,066.70 860.7M
2023-05-31 7,162.10 7,162.10 7,047.80 7,047.80 2,036.5M
2023-05-30 7,169.90 7,178.80 7,157.50 7,162.10 816.1M
2023-05-29 7,107.70 7,206.90 7,107.70 7,169.90 677.3M
2023-05-26 7,091.50 7,108.40 7,082.50 7,107.70 707.8M
2023-05-25 7,167.10 7,167.10 7,083.90 7,091.50 960.0M
2023-05-24 7,214.10 7,214.10 7,162.00 7,167.10 753.7M
2023-05-23 7,217.00 7,241.90 7,214.10 7,214.10 759.1M
2023-05-22 7,235.10 7,240.10 7,203.50 7,217.00 659.8M
2023-05-19 7,191.80 7,247.30 7,191.80 7,235.10 850.8M
2023-05-18 7,155.00 7,213.70 7,155.00 7,191.80 885.4M
2023-05-17 7,190.10 7,190.10 7,115.70 7,155.00 759.2M
2023-05-16 7,223.80 7,235.10 7,190.10 7,190.10 867.8M
2023-05-15 7,214.90 7,223.80 7,193.10 7,223.80 705.5M
2023-05-12 7,210.80 7,215.60 7,191.90 7,214.90 860.1M
2023-05-11 7,214.50 7,225.30 7,189.90 7,210.80 904.0M
2023-05-10 7,221.20 7,224.20 7,194.50 7,214.50 763.5M
2023-05-09 7,234.90 7,234.90 7,198.40 7,221.20 805.9M
2023-05-08 7,178.70 7,250.50 7,178.70 7,234.90 845.2M
2023-05-05 7,151.50 7,178.50 7,127.40 7,178.50 921.1M
2023-05-04 7,155.90 7,159.90 7,101.70 7,151.50 832.2M
2023-05-03 7,223.40 7,223.40 7,118.20 7,155.90 970.8M
2023-05-02 7,287.30 7,287.80 7,204.70 7,223.40 879.5M
2023-05-01 7,263.40 7,321.20 7,263.40 7,287.60 836.5M
2023-04-28 7,246.60 7,283.30 7,246.60 7,263.40 955.3M
2023-04-27 7,268.60 7,276.80 7,229.70 7,246.60 711.5M
2023-04-26 7,275.30 7,276.70 7,239.40 7,268.60 979.9M
2023-04-24 7,283.90 7,285.40 7,260.90 7,275.30 677.7M
2023-04-21 7,314.80 7,314.80 7,268.50 7,283.90 853.3M
2023-04-20 7,319.40 7,329.50 7,300.20 7,314.80 863.8M
2023-04-19 7,315.10 7,328.60 7,310.20 7,319.40 790.6M
2023-04-18 7,335.60 7,335.60 7,296.20 7,315.10 1,093.0M
2023-04-17 7,317.80 7,345.50 7,317.60 7,335.60 846.9M
2023-04-14 7,280.10 7,319.60 7,270.70 7,317.80 810.5M
2023-04-13 7,298.90 7,300.00 7,268.90 7,280.10 873.1M
2023-04-12 7,265.10 7,324.00 7,265.10 7,298.90 972.4M
2023-04-11 7,174.50 7,276.90 7,174.50 7,265.10 924.8M
2023-04-06 7,192.90 7,200.60 7,155.50 7,174.50 944.1M
2023-04-05 7,189.90 7,215.90 7,173.00 7,192.90 1,012.3M
2023-04-04 7,176.90 7,192.80 7,165.80 7,189.90 940.2M
2023-04-03 7,132.90 7,200.10 7,132.90 7,176.90 916.0M
2023-03-31 7,077.80 7,137.80 7,077.80 7,132.90 1,137.1M
2023-03-30 7,004.70 7,081.90 7,004.70 7,077.80 1,107.7M
2023-03-29 6,989.40 7,006.70 6,966.80 7,004.70 1,052.6M
2023-03-28 6,917.50 7,002.00 6,917.50 6,989.40 1,169.4M
2023-03-27 6,911.40 6,944.70 6,911.40 6,917.50 689.3M
2023-03-24 6,923.40 6,923.40 6,878.00 6,911.40 750.4M
2023-03-23 6,970.70 6,970.70 6,905.30 6,923.40 927.3M
2023-03-22 6,912.50 6,987.20 6,912.50 6,970.70 964.4M
2023-03-21 6,856.50 6,947.90 6,856.50 6,912.50 879.3M
2023-03-20 6,952.20 6,952.20 6,852.70 6,856.50 946.1M
2023-03-17 6,922.30 6,954.80 6,912.80 6,952.90 2,154.8M
2023-03-16 7,026.70 7,026.70 6,870.10 6,922.30 1,397.8M
2023-03-15 6,966.40 7,026.70 6,966.40 7,026.70 1,027.7M
2023-03-14 7,066.60 7,066.60 6,909.80 6,966.40 1,312.2M
2023-03-13 7,102.70 7,108.80 7,030.10 7,066.60 860.3M
2023-03-10 7,268.40 7,268.40 7,092.80 7,102.70 887.2M
2023-03-09 7,265.00 7,285.40 7,247.40 7,268.40 772.8M
2023-03-08 7,321.80 7,321.80 7,245.30 7,265.00 1,085.9M
2023-03-07 7,287.10 7,326.90 7,260.70 7,321.80 921.2M
2023-03-06 7,246.90 7,301.70 7,246.90 7,287.10 741.6M
2023-03-03 7,215.40 7,251.20 7,215.40 7,242.20 758.3M
2023-03-02 7,212.60 7,242.60 7,203.30 7,215.40 1,168.5M
2023-03-01 7,218.40 7,231.30 7,176.10 7,212.60 838.5M
2023-02-28 7,183.20 7,231.70 7,183.20 7,218.40 1,400.3M
2023-02-27 7,265.90 7,265.90 7,152.00 7,183.20 866.9M
2023-02-24 7,245.90 7,275.00 7,240.40 7,265.90 923.5M
2023-02-23 7,275.00 7,275.00 7,244.10 7,245.90 932.8M
2023-02-22 7,297.60 7,299.10 7,228.70 7,275.00 883.3M
2023-02-21 7,311.30 7,311.30 7,259.10 7,297.60 777.2M
2023-02-20 7,308.00 7,317.20 7,291.40 7,311.30 754.2M
2023-02-17 7,372.50 7,375.40 7,307.90 7,307.90 925.0M
2023-02-16 7,315.20 7,383.40 7,314.80 7,372.50 1,016.7M
2023-02-15 7,391.30 7,400.90 7,300.30 7,315.20 898.8M
2023-02-14 7,378.90 7,437.00 7,378.90 7,391.30 797.1M
2023-02-13 7,395.90 7,395.90 7,367.70 7,378.90 812.3M
2023-02-10 7,453.10 7,453.10 7,391.60 7,395.90 708.4M
2023-02-09 7,493.20 7,493.20 7,445.10 7,453.10 733.4M
2023-02-08 7,468.50 7,498.20 7,468.50 7,493.20 837.9M
2023-02-07 7,503.40 7,517.60 7,459.80 7,468.50 774.0M
2023-02-06 7,525.60 7,533.00 7,496.20 7,503.40 804.2M
2023-02-03 7,480.20 7,532.50 7,465.00 7,525.60 1,156.1M
2023-02-02 7,467.50 7,515.80 7,467.50 7,480.20 892.4M
2023-02-01 7,442.70 7,503.70 7,442.70 7,467.50 868.4M
2023-01-31 7,451.00 7,483.70 7,430.30 7,442.70 1,090.1M
2023-01-30 7,462.20 7,474.60 7,444.50 7,451.00 834.4M
2023-01-27 7,437.60 7,477.30 7,437.60 7,462.20 867.3M
2023-01-25 7,459.80 7,476.00 7,423.60 7,437.60 826.1M
2023-01-24 7,426.80 7,467.00 7,423.70 7,459.80 824.8M
2023-01-23 7,420.60 7,442.00 7,404.30 7,426.80 725.4M
2023-01-20 7,405.00 7,425.70 7,396.20 7,420.60 921.8M
2023-01-19 7,365.70 7,409.30 7,350.70 7,405.00 707.5M
2023-01-18 7,357.50 7,382.40 7,348.70 7,365.70 804.1M
2023-01-17 7,361.40 7,371.70 7,337.20 7,357.50 707.7M
2023-01-16 7,300.00 7,368.90 7,300.00 7,361.40 704.9M
2023-01-13 7,252.10 7,328.80 7,252.10 7,300.00 664.9M
2023-01-12 7,168.20 7,260.10 7,168.20 7,252.10 704.8M
2023-01-11 7,102.70 7,175.80 7,102.70 7,168.20 637.6M
2023-01-10 7,123.00 7,123.70 7,097.00 7,102.70 649.2M
2023-01-09 7,079.80 7,156.60 7,079.80 7,123.00 637.2M
2023-01-06 7,034.40 7,086.70 7,032.50 7,079.80 655.1M
2023-01-05 7,026.40 7,067.50 7,024.60 7,034.40 751.2M
2023-01-04 6,912.90 7,026.40 6,912.90 7,026.40 649.6M
2023-01-03 7,002.60 7,035.20 6,871.20 6,912.90 507.3M