S

AXAE
🏛️ 호주 →
1,446.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 1,255.70 1,258.60 1,235.50 1,235.50 0.0M
2024-12-30 1,285.10 1,285.10 1,252.80 1,255.70 0.0M
2024-12-27 1,280.70 1,286.20 1,274.90 1,285.10 0.0M
2024-12-24 1,267.80 1,280.70 1,265.90 1,280.70 0.0M
2024-12-23 1,246.40 1,268.70 1,246.40 1,267.80 0.0M
2024-12-20 1,252.90 1,252.90 1,243.60 1,246.40 0.0M
2024-12-19 1,266.40 1,266.40 1,243.80 1,252.90 0.0M
2024-12-18 1,258.30 1,278.20 1,258.30 1,266.40 0.0M
2024-12-17 1,245.70 1,261.20 1,245.20 1,258.30 0.0M
2024-12-16 1,256.00 1,258.10 1,245.70 1,245.70 0.0M
2024-12-13 1,258.30 1,259.00 1,251.10 1,256.00 0.0M
2024-12-12 1,271.80 1,274.90 1,257.60 1,258.30 0.0M
2024-12-11 1,266.10 1,273.40 1,263.40 1,271.80 0.0M
2024-12-10 1,274.70 1,282.20 1,252.90 1,266.10 0.0M
2024-12-09 1,294.20 1,295.40 1,273.80 1,274.70 0.0M
2024-12-06 1,304.00 1,309.60 1,291.60 1,294.20 0.0M
2024-12-05 1,315.10 1,325.70 1,301.50 1,304.00 0.0M
2024-12-04 1,331.80 1,332.10 1,305.00 1,315.10 0.0M
2024-12-03 1,330.10 1,337.90 1,330.10 1,331.80 0.0M
2024-12-02 1,328.90 1,337.70 1,328.90 1,330.10 0.0M
2024-11-29 1,340.70 1,340.90 1,328.90 1,328.90 0.0M
2024-11-28 1,340.80 1,350.30 1,336.60 1,340.70 0.0M
2024-11-27 1,335.10 1,342.20 1,333.00 1,340.80 0.0M
2024-11-26 1,329.90 1,342.70 1,329.90 1,335.10 0.0M
2024-11-25 1,309.80 1,337.30 1,309.80 1,329.90 0.0M
2024-11-22 1,298.20 1,316.20 1,298.20 1,309.80 0.0M
2024-11-21 1,301.90 1,307.10 1,297.10 1,298.20 0.0M
2024-11-20 1,319.00 1,320.50 1,298.20 1,301.90 0.0M
2024-11-19 1,306.40 1,331.00 1,306.40 1,319.00 0.0M
2024-11-18 1,302.70 1,309.10 1,300.10 1,306.40 0.0M
2024-11-15 1,299.30 1,312.90 1,299.30 1,302.70 0.0M
2024-11-14 1,295.80 1,301.30 1,293.40 1,299.30 0.0M
2024-11-13 1,307.50 1,307.50 1,290.20 1,295.80 0.0M
2024-11-12 1,292.80 1,308.80 1,292.50 1,307.50 0.0M
2024-11-11 1,289.60 1,299.50 1,289.60 1,292.80 0.0M
2024-11-08 1,276.00 1,295.40 1,276.00 1,289.60 0.0M
2024-11-07 1,299.50 1,299.70 1,268.20 1,276.00 0.0M
2024-11-06 1,302.90 1,314.60 1,299.50 1,299.50 0.0M
2024-11-05 1,301.20 1,305.60 1,298.90 1,302.90 0.0M
2024-11-04 1,297.30 1,310.40 1,297.30 1,301.20 0.0M
2024-11-01 1,307.70 1,307.70 1,296.90 1,297.30 0.0M
2024-10-31 1,312.40 1,319.10 1,307.70 1,307.70 0.0M
2024-10-30 1,312.20 1,316.80 1,306.30 1,312.40 0.0M
2024-10-29 1,320.70 1,328.00 1,311.10 1,312.20 0.0M
2024-10-28 1,328.80 1,329.00 1,316.90 1,320.70 0.0M
2024-10-25 1,339.30 1,343.60 1,327.20 1,328.80 0.0M
2024-10-24 1,338.60 1,350.80 1,338.40 1,339.30 0.0M
2024-10-23 1,337.40 1,348.00 1,337.30 1,338.60 0.0M
2024-10-22 1,360.50 1,360.50 1,332.60 1,337.40 0.0M
2024-10-21 1,356.60 1,378.40 1,356.60 1,360.50 0.0M
2024-10-18 1,381.70 1,382.10 1,352.50 1,356.60 0.0M
2024-10-17 1,361.90 1,386.90 1,361.90 1,381.70 0.0M
2024-10-16 1,368.00 1,368.00 1,357.30 1,361.90 0.0M
2024-10-15 1,353.20 1,368.20 1,353.20 1,368.00 0.0M
2024-10-14 1,353.60 1,363.40 1,352.90 1,353.20 0.0M
2024-10-11 1,356.20 1,356.20 1,347.00 1,353.60 0.0M
2024-10-10 1,353.80 1,366.60 1,352.60 1,356.20 0.0M
2024-10-09 1,354.20 1,365.50 1,353.80 1,353.80 0.0M
2024-10-08 1,361.20 1,361.60 1,351.60 1,354.20 0.0M
2024-10-07 1,369.40 1,369.60 1,344.90 1,361.20 0.0M
2024-10-04 1,374.30 1,374.30 1,358.50 1,369.40 0.0M
2024-10-03 1,354.20 1,374.30 1,354.20 1,374.30 0.0M
2024-10-02 1,367.50 1,369.60 1,353.90 1,354.20 0.0M
2024-10-01 1,366.90 1,375.20 1,359.50 1,367.50 0.0M
2024-09-30 1,378.30 1,389.30 1,364.20 1,366.90 0.0M
2024-09-27 1,395.50 1,395.50 1,378.30 1,378.30 0.0M
2024-09-26 1,383.80 1,396.30 1,383.80 1,395.50 0.0M
2024-09-25 1,386.50 1,390.80 1,377.20 1,383.80 0.0M
2024-09-24 1,372.50 1,388.70 1,371.70 1,386.50 0.0M
2024-09-23 1,396.20 1,396.20 1,372.50 1,372.50 0.0M
2024-09-20 1,393.20 1,411.30 1,393.20 1,396.20 0.0M
2024-09-19 1,381.30 1,398.40 1,377.50 1,393.20 0.0M
2024-09-18 1,386.00 1,387.50 1,376.50 1,381.30 0.0M
2024-09-17 1,375.00 1,388.10 1,375.00 1,386.00 0.0M
2024-09-16 1,371.50 1,380.80 1,371.50 1,375.00 0.0M
2024-09-13 1,366.50 1,382.10 1,366.50 1,371.50 0.0M
2024-09-12 1,348.10 1,366.50 1,348.10 1,366.50 0.0M
2024-09-11 1,352.20 1,360.90 1,347.20 1,348.10 0.0M
2024-09-10 1,346.20 1,356.40 1,346.20 1,352.20 0.0M
2024-09-09 1,340.70 1,350.00 1,328.40 1,346.20 0.0M
2024-09-06 1,333.90 1,345.50 1,330.10 1,340.70 0.0M
2024-09-05 1,312.90 1,335.30 1,312.60 1,333.90 0.0M
2024-09-04 1,333.60 1,333.60 1,310.80 1,312.90 0.0M
2024-09-03 1,329.40 1,333.60 1,324.40 1,333.60 0.0M
2024-09-02 1,321.70 1,333.70 1,313.20 1,329.40 0.0M
2024-08-30 1,307.70 1,321.70 1,307.70 1,321.70 0.0M
2024-08-29 1,307.50 1,310.10 1,302.30 1,307.70 0.0M
2024-08-28 1,310.40 1,311.70 1,298.50 1,307.50 0.0M
2024-08-27 1,318.70 1,318.70 1,306.30 1,310.40 0.0M
2024-08-26 1,300.30 1,319.40 1,300.30 1,318.70 0.0M
2024-08-23 1,302.70 1,305.10 1,296.30 1,300.30 0.0M
2024-08-22 1,290.20 1,303.10 1,290.20 1,302.70 0.0M
2024-08-21 1,274.00 1,290.20 1,272.40 1,290.20 0.0M
2024-08-20 1,289.10 1,294.00 1,273.50 1,274.00 0.0M
2024-08-19 1,289.80 1,297.30 1,286.10 1,289.10 0.0M
2024-08-16 1,283.60 1,293.00 1,283.10 1,289.80 0.0M
2024-08-15 1,270.70 1,287.50 1,269.30 1,283.60 0.0M
2024-08-14 1,262.80 1,275.40 1,262.80 1,270.70 0.0M
2024-08-13 1,258.00 1,273.00 1,257.90 1,262.80 0.0M
2024-08-12 1,262.30 1,267.80 1,253.40 1,258.00 0.0M
2024-08-09 1,235.90 1,262.30 1,235.90 1,262.30 0.0M
2024-08-08 1,249.90 1,249.90 1,227.80 1,235.90 0.0M
2024-08-07 1,233.90 1,256.40 1,232.60 1,249.90 0.0M
2024-08-06 1,229.20 1,242.80 1,221.30 1,233.90 0.0M
2024-08-05 1,268.40 1,268.40 1,229.20 1,229.20 0.0M
2024-08-02 1,291.10 1,291.10 1,260.50 1,268.40 0.0M
2024-08-01 1,284.80 1,296.50 1,284.30 1,291.10 0.0M
2024-07-31 1,252.40 1,287.10 1,252.40 1,284.80 0.0M
2024-07-30 1,259.10 1,259.10 1,244.10 1,252.40 0.0M
2024-07-29 1,244.30 1,259.50 1,244.30 1,259.10 0.0M
2024-07-26 1,231.10 1,249.00 1,231.10 1,244.30 0.0M
2024-07-25 1,243.00 1,243.00 1,228.00 1,231.10 0.0M
2024-07-24 1,258.90 1,258.90 1,242.00 1,243.00 0.0M
2024-07-23 1,252.70 1,260.50 1,250.00 1,258.90 0.0M
2024-07-22 1,254.70 1,254.90 1,247.00 1,252.70 0.0M
2024-07-19 1,270.90 1,270.90 1,248.00 1,254.70 0.0M
2024-07-18 1,287.80 1,291.60 1,270.90 1,270.90 0.0M
2024-07-17 1,267.40 1,291.40 1,267.40 1,287.80 0.0M
2024-07-16 1,260.70 1,272.40 1,260.20 1,267.40 0.0M
2024-07-15 1,246.20 1,263.70 1,245.80 1,260.70 0.0M
2024-07-12 1,213.40 1,251.90 1,213.40 1,246.20 0.0M
2024-07-11 1,194.80 1,213.40 1,194.80 1,213.40 0.0M
2024-07-10 1,190.90 1,199.30 1,186.10 1,194.80 0.0M
2024-07-09 1,183.60 1,201.70 1,183.60 1,190.90 0.0M
2024-07-08 1,193.10 1,196.10 1,183.30 1,183.60 0.0M
2024-07-05 1,197.40 1,198.60 1,187.50 1,193.10 0.0M
2024-07-04 1,187.10 1,203.70 1,187.10 1,197.40 0.0M
2024-07-03 1,179.30 1,189.20 1,179.30 1,187.10 0.0M
2024-07-02 1,190.40 1,192.30 1,173.60 1,179.30 0.0M
2024-07-01 1,181.90 1,192.80 1,173.60 1,190.40 0.0M
2024-06-30 1,190.50 1,181.90 1,181.90 1,181.90 0.0M
2024-06-28 1,190.50 1,209.80 1,181.90 1,181.90 0.0M
2024-06-27 1,220.70 1,220.70 1,174.60 1,190.50 0.0M
2024-06-26 1,247.70 1,248.40 1,220.70 1,220.70 0.0M
2024-06-25 1,226.90 1,249.20 1,226.90 1,247.70 0.0M
2024-06-24 1,231.20 1,236.70 1,224.40 1,226.90 0.0M
2024-06-21 1,223.40 1,231.20 1,220.50 1,231.20 0.0M
2024-06-20 1,215.50 1,223.40 1,213.50 1,223.40 0.0M
2024-06-19 1,216.10 1,223.00 1,215.20 1,215.50 0.0M
2024-06-18 1,208.10 1,223.80 1,208.10 1,216.10 0.0M
2024-06-17 1,215.30 1,220.30 1,207.80 1,208.10 0.0M
2024-06-15 1,218.20 1,215.30 1,215.30 1,215.30 0.0M
2024-06-14 1,218.20 1,221.10 1,211.90 1,215.30 0.0M
2024-06-13 1,207.50 1,225.10 1,207.50 1,218.20 0.0M
2024-06-12 1,213.80 1,217.00 1,206.30 1,207.50 0.0M
2024-06-11 1,245.50 1,245.50 1,213.80 1,213.80 0.0M
2024-06-07 1,247.00 1,249.90 1,242.00 1,245.50 0.0M
2024-06-06 1,243.20 1,252.60 1,243.20 1,247.00 0.0M
2024-06-05 1,223.40 1,248.60 1,223.40 1,243.20 0.0M
2024-06-04 1,236.40 1,240.70 1,223.40 1,223.40 0.0M
2024-06-03 1,218.80 1,237.30 1,218.80 1,236.40 0.0M
2024-05-31 1,213.50 1,232.30 1,213.50 1,218.80 0.0M
2024-05-30 1,216.90 1,217.60 1,207.10 1,213.50 0.0M
2024-05-29 1,236.50 1,236.50 1,216.60 1,216.90 0.0M
2024-05-28 1,236.10 1,240.30 1,231.30 1,236.50 0.0M
2024-05-27 1,218.10 1,237.60 1,218.10 1,236.10 0.0M
2024-05-25 1,235.20 1,218.10 1,218.10 1,218.10 0.0M
2024-05-24 1,235.20 1,235.20 1,216.20 1,218.10 0.0M
2024-05-23 1,247.70 1,247.70 1,227.90 1,235.20 0.0M
2024-05-22 1,245.00 1,253.00 1,245.00 1,247.70 0.0M
2024-05-21 1,243.30 1,247.80 1,236.80 1,245.00 0.0M
2024-05-20 1,243.60 1,244.60 1,232.10 1,243.30 0.0M
2024-05-19 1,268.40 1,243.60 1,243.60 1,243.60 0.0M
2024-05-17 1,268.40 1,268.40 1,243.00 1,243.60 0.0M
2024-05-16 1,230.70 1,274.30 1,230.70 1,268.40 0.0M
2024-05-15 1,222.60 1,234.00 1,222.60 1,230.70 0.0M
2024-05-14 1,232.70 1,232.90 1,219.90 1,222.60 0.0M
2024-05-13 1,233.10 1,234.60 1,223.00 1,232.70 0.0M
2024-05-10 1,227.20 1,237.90 1,227.20 1,233.10 0.0M
2024-05-09 1,241.70 1,242.50 1,222.80 1,227.20 0.0M
2024-05-08 1,229.70 1,244.10 1,229.50 1,241.70 0.0M
2024-05-07 1,211.00 1,229.90 1,211.00 1,229.70 0.0M
2024-05-06 1,206.40 1,217.70 1,206.40 1,211.00 0.0M
2024-05-03 1,195.10 1,210.80 1,195.10 1,206.40 0.0M
2024-05-02 1,194.20 1,203.20 1,194.20 1,195.10 0.0M
2024-05-01 1,212.10 1,212.10 1,189.50 1,194.20 0.0M
2024-04-30 1,209.20 1,213.50 1,203.70 1,212.10 0.0M
2024-04-29 1,183.70 1,210.20 1,183.70 1,209.20 0.0M
2024-04-27 1,209.40 1,183.70 1,183.70 1,183.70 0.0M
2024-04-26 1,209.40 1,209.40 1,179.40 1,183.70 0.0M
2024-04-24 1,222.30 1,233.00 1,208.20 1,209.40 0.0M
2024-04-23 1,217.10 1,234.30 1,217.10 1,222.30 0.0M
2024-04-22 1,196.00 1,218.80 1,196.00 1,217.10 0.0M
2024-04-19 1,216.90 1,216.90 1,184.50 1,196.00 0.0M
2024-04-18 1,204.30 1,216.90 1,203.50 1,216.90 0.0M
2024-04-17 1,203.50 1,213.30 1,203.20 1,204.30 0.0M
2024-04-16 1,223.00 1,223.00 1,197.50 1,203.50 0.0M
2024-04-15 1,233.40 1,234.10 1,220.20 1,223.00 0.0M
2024-04-12 1,245.10 1,245.10 1,233.40 1,233.40 0.0M
2024-04-11 1,272.80 1,272.80 1,229.80 1,245.10 0.0M
2024-04-10 1,264.50 1,272.80 1,264.20 1,272.80 0.0M
2024-04-09 1,274.60 1,275.40 1,264.50 1,264.50 0.0M
2024-04-08 1,269.70 1,283.90 1,269.70 1,274.60 0.0M
2024-04-05 1,272.10 1,279.90 1,264.60 1,269.70 0.0M
2024-04-04 1,261.50 1,275.60 1,261.50 1,272.10 0.0M
2024-04-03 1,305.60 1,305.60 1,260.50 1,261.50 0.0M
2024-04-02 1,318.80 1,318.80 1,302.70 1,305.60 0.0M
2024-03-28 1,297.50 1,321.10 1,297.50 1,318.80 0.0M
2024-03-27 1,305.60 1,305.60 1,291.20 1,297.50 0.0M
2024-03-26 1,310.50 1,310.50 1,297.40 1,305.60 0.0M
2024-03-25 1,300.90 1,314.80 1,300.90 1,310.50 0.0M
2024-03-22 1,297.40 1,306.80 1,294.70 1,300.90 0.0M
2024-03-21 1,283.10 1,302.10 1,283.10 1,297.40 0.0M
2024-03-20 1,284.10 1,288.30 1,278.30 1,283.10 0.0M
2024-03-19 1,274.60 1,284.30 1,274.60 1,284.10 0.0M
2024-03-18 1,285.60 1,285.60 1,264.60 1,274.60 0.0M
2024-03-15 1,268.60 1,289.00 1,259.10 1,285.60 0.0M
2024-03-14 1,266.70 1,270.80 1,260.20 1,268.60 0.0M
2024-03-13 1,263.30 1,273.30 1,263.30 1,266.70 0.0M
2024-03-12 1,262.00 1,271.40 1,258.40 1,263.30 0.0M
2024-03-11 1,269.70 1,269.70 1,258.50 1,262.00 0.0M
2024-03-08 1,253.30 1,270.80 1,253.30 1,269.70 0.0M
2024-03-07 1,245.70 1,255.30 1,242.00 1,253.30 0.0M
2024-03-06 1,239.00 1,247.30 1,236.70 1,245.70 0.0M
2024-03-05 1,243.60 1,244.60 1,233.10 1,239.00 0.0M
2024-03-04 1,233.50 1,256.40 1,233.50 1,243.60 0.0M
2024-03-01 1,231.30 1,234.00 1,220.60 1,233.50 0.0M
2024-02-29 1,220.40 1,233.90 1,211.30 1,231.30 0.0M
2024-02-28 1,212.50 1,221.00 1,207.80 1,220.40 0.0M
2024-02-27 1,224.00 1,226.40 1,206.60 1,212.50 0.0M
2024-02-26 1,230.90 1,238.90 1,218.80 1,224.00 0.0M
2024-02-23 1,235.60 1,241.40 1,230.10 1,230.90 0.0M
2024-02-22 1,235.50 1,236.70 1,222.40 1,235.60 0.0M
2024-02-21 1,242.10 1,249.30 1,235.50 1,235.50 0.0M
2024-02-20 1,232.80 1,242.10 1,230.90 1,242.10 0.0M
2024-02-19 1,265.50 1,265.70 1,230.70 1,232.80 0.0M
2024-02-16 1,256.00 1,279.30 1,256.00 1,265.50 0.0M
2024-02-15 1,228.20 1,256.00 1,228.20 1,256.00 0.0M
2024-02-14 1,246.80 1,246.80 1,221.60 1,228.20 0.0M
2024-02-13 1,245.10 1,258.60 1,245.10 1,246.80 0.0M
2024-02-12 1,248.50 1,254.00 1,245.10 1,245.10 0.0M
2024-02-09 1,243.80 1,252.70 1,243.20 1,248.50 0.0M
2024-02-08 1,229.90 1,254.10 1,229.90 1,243.80 0.0M
2024-02-07 1,211.70 1,239.40 1,211.70 1,229.90 0.0M
2024-02-06 1,218.00 1,218.00 1,196.30 1,211.70 0.0M
2024-02-05 1,233.00 1,233.00 1,206.90 1,218.00 0.0M
2024-02-02 1,207.30 1,236.40 1,207.30 1,233.00 0.0M
2024-02-01 1,231.70 1,231.70 1,204.80 1,207.30 0.0M
2024-01-31 1,206.60 1,231.80 1,202.10 1,231.70 0.0M
2024-01-30 1,194.30 1,207.10 1,194.30 1,206.60 0.0M
2024-01-29 1,179.20 1,194.60 1,179.20 1,194.30 0.0M
2024-01-25 1,190.20 1,190.60 1,173.00 1,179.20 0.0M
2024-01-24 1,178.80 1,190.20 1,172.80 1,190.20 0.0M
2024-01-23 1,179.50 1,180.10 1,173.20 1,178.80 0.0M
2024-01-22 1,168.20 1,182.70 1,168.20 1,179.50 0.0M
2024-01-19 1,162.00 1,178.90 1,162.00 1,168.20 0.0M
2024-01-18 1,192.40 1,192.40 1,162.00 1,162.00 0.0M
2024-01-17 1,201.80 1,202.70 1,189.50 1,192.40 0.0M
2024-01-16 1,212.20 1,212.20 1,196.30 1,201.80 0.0M
2024-01-15 1,216.40 1,217.00 1,208.50 1,212.20 0.0M
2024-01-12 1,215.90 1,218.00 1,205.40 1,216.40 0.0M
2024-01-11 1,206.60 1,216.10 1,206.60 1,215.90 0.0M
2024-01-10 1,197.20 1,208.70 1,196.40 1,206.60 0.0M
2024-01-09 1,185.90 1,203.90 1,185.90 1,197.20 0.0M
2024-01-08 1,190.20 1,194.40 1,182.50 1,185.90 0.0M
2024-01-05 1,187.30 1,197.50 1,184.90 1,190.20 0.0M
2024-01-04 1,190.20 1,192.70 1,180.60 1,187.30 0.0M
2024-01-03 1,217.20 1,217.20 1,190.20 1,190.20 0.0M
2024-01-02 1,228.00 1,235.50 1,216.40 1,217.20 0.0M