S

🏛️ 호주 →
8,541.70
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 7,146.20 7,148.90 7,082.80 7,082.80 89.3M
2021-12-30 7,144.10 7,159.80 7,137.50 7,146.20 112.5M
2021-12-29 7,069.70 7,156.70 7,069.70 7,144.10 139.0M
2021-12-24 7,046.50 7,091.40 7,046.50 7,069.70 60.5M
2021-12-23 7,028.30 7,065.00 7,026.60 7,046.50 132.1M
2021-12-22 7,029.60 7,054.70 7,000.70 7,028.30 187.3M
2021-12-21 6,963.40 7,033.20 6,960.20 7,029.60 179.7M
2021-12-20 6,964.00 6,966.10 6,927.60 6,963.40 193.2M
2021-12-17 6,945.60 7,006.20 6,945.60 6,964.00 498.5M
2021-12-16 6,991.60 6,996.40 6,927.40 6,945.60 315.9M
2021-12-15 7,026.90 7,026.90 6,988.60 6,991.60 202.9M
2021-12-14 7,038.90 7,042.80 6,992.80 7,026.90 224.4M
2021-12-13 7,021.70 7,084.80 7,021.70 7,038.90 190.0M
2021-12-10 7,062.10 7,062.10 7,010.60 7,021.70 273.5M
2021-12-09 7,078.30 7,092.90 7,051.00 7,062.10 223.3M
2021-12-08 7,001.00 7,118.70 7,001.00 7,078.30 290.6M
2021-12-07 6,937.90 7,014.50 6,937.90 7,001.00 247.6M
2021-12-06 6,925.00 6,949.20 6,889.70 6,937.90 252.4M
2021-12-03 6,911.20 6,966.10 6,897.40 6,925.00 250.7M
2021-12-02 6,911.20 6,926.50 6,851.70 6,911.20 252.2M
2021-12-01 6,912.00 6,929.10 6,857.90 6,911.20 283.2M
2021-11-30 6,913.50 6,992.90 6,912.00 6,912.00 508.1M
2021-11-29 6,962.50 6,962.50 6,874.40 6,913.50 307.9M
2021-11-26 7,080.10 7,080.10 6,941.00 6,962.50 232.6M
2021-11-25 7,081.00 7,094.60 7,050.40 7,080.10 222.4M
2021-11-24 7,077.90 7,106.90 7,064.40 7,081.00 256.2M
2021-11-23 6,996.70 7,083.20 6,996.70 7,077.90 241.7M
2021-11-22 7,040.70 7,040.70 6,979.90 6,996.70 197.7M
2021-11-19 7,020.30 7,050.90 7,017.10 7,040.70 218.2M
2021-11-18 7,015.50 7,044.10 6,989.30 7,020.30 260.7M
2021-11-17 7,091.90 7,091.90 6,989.90 7,015.50 280.4M
2021-11-16 7,133.40 7,133.40 7,073.60 7,091.90 225.8M
2021-11-15 7,115.90 7,136.60 7,099.80 7,133.40 188.3M
2021-11-12 7,058.60 7,140.80 7,058.60 7,115.90 241.4M
2021-11-11 7,106.90 7,108.30 7,009.70 7,058.60 258.2M
2021-11-10 7,109.60 7,143.50 7,094.30 7,106.90 227.5M
2021-11-09 7,141.50 7,150.10 7,109.60 7,109.60 241.9M
2021-11-08 7,139.60 7,153.20 7,124.20 7,141.50 242.7M
2021-11-05 7,108.30 7,156.70 7,102.30 7,139.60 226.1M
2021-11-04 7,070.00 7,108.30 7,070.00 7,108.30 217.4M
2021-11-03 7,004.40 7,108.20 7,004.40 7,070.00 198.5M
2021-11-02 7,047.60 7,072.20 6,987.00 7,004.40 234.4M
2021-11-01 7,013.50 7,063.40 7,000.90 7,047.60 258.3M
2021-10-29 7,130.70 7,150.50 7,010.10 7,013.50 289.8M
2021-10-28 7,139.30 7,146.10 7,104.70 7,130.70 233.2M
2021-10-27 7,124.80 7,159.90 7,107.50 7,139.30 240.1M
2021-10-26 7,125.30 7,151.40 7,120.90 7,124.80 209.3M
2021-10-25 7,097.50 7,157.60 7,097.50 7,125.30 211.2M
2021-10-22 7,096.30 7,108.50 7,068.00 7,097.50 271.9M
2021-10-21 7,095.30 7,128.30 7,087.50 7,096.30 291.0M
2021-10-20 7,057.20 7,125.20 7,057.20 7,095.30 286.8M
2021-10-19 7,069.30 7,089.20 7,056.60 7,057.20 234.5M
2021-10-18 7,044.70 7,080.70 7,042.80 7,069.30 222.8M
2021-10-15 6,997.30 7,056.20 6,997.30 7,044.70 208.5M
2021-10-14 6,976.70 7,046.30 6,976.70 6,997.30 237.8M
2021-10-13 6,993.70 6,999.90 6,959.50 6,976.70 232.9M
2021-10-12 7,004.80 7,036.30 6,970.80 6,993.70 259.3M
2021-10-11 7,018.10 7,018.10 6,952.30 7,004.80 224.5M
2021-10-08 6,954.40 7,019.70 6,954.40 7,018.10 234.9M
2021-10-07 6,913.90 6,962.30 6,913.90 6,954.40 276.6M
2021-10-06 6,950.10 6,980.60 6,890.20 6,913.90 262.7M
2021-10-05 6,969.20 6,977.10 6,913.50 6,950.10 299.0M
2021-10-04 6,872.60 6,993.00 6,872.60 6,969.20 185.8M
2021-10-01 7,015.60 7,015.60 6,847.00 6,872.60 360.6M
2021-09-30 6,878.70 7,015.60 6,878.70 7,015.60 336.6M
2021-09-29 6,950.80 6,950.80 6,833.40 6,878.70 346.8M
2021-09-28 7,056.70 7,056.70 6,950.00 6,950.80 295.7M
2021-09-27 7,018.10 7,087.80 7,018.10 7,056.70 247.4M
2021-09-24 7,031.40 7,041.10 7,005.70 7,018.10 257.6M
2021-09-23 6,974.70 7,049.50 6,974.70 7,031.40 305.1M
2021-09-22 6,956.80 7,013.50 6,922.30 6,974.70 254.5M
2021-09-21 6,938.70 6,967.20 6,890.30 6,956.80 270.2M
2021-09-20 7,058.90 7,058.90 6,925.20 6,938.70 266.8M
2021-09-17 7,134.40 7,134.40 7,047.80 7,075.70 584.6M
2021-09-16 7,082.90 7,155.50 7,082.90 7,134.40 393.0M
2021-09-15 7,110.20 7,110.20 7,047.20 7,082.90 328.8M
2021-09-14 7,099.40 7,121.50 7,063.20 7,110.20 342.9M
2021-09-13 7,083.10 7,115.20 7,066.20 7,099.40 225.5M
2021-09-10 7,061.20 7,118.00 7,056.40 7,083.10 247.8M
2021-09-09 7,184.80 7,184.80 7,032.70 7,061.20 295.4M
2021-09-08 7,195.50 7,195.50 7,147.60 7,184.80 311.3M
2021-09-07 7,196.30 7,202.30 7,152.20 7,195.50 223.6M
2021-09-06 7,193.40 7,196.30 7,108.50 7,196.30 232.2M
2021-09-03 7,164.50 7,212.70 7,163.90 7,193.40 218.3M
2021-09-02 7,217.90 7,217.90 7,114.30 7,164.50 254.8M
2021-09-01 7,222.90 7,222.90 7,152.10 7,217.90 236.4M
2021-08-31 7,209.60 7,245.20 7,203.00 7,222.90 350.4M
2021-08-30 7,197.50 7,235.70 7,181.30 7,209.60 251.9M
2021-08-27 7,193.80 7,204.20 7,171.50 7,197.50 291.6M
2021-08-26 7,226.10 7,226.10 7,170.50 7,193.80 291.2M
2021-08-25 7,212.20 7,244.60 7,204.20 7,226.10 276.6M
2021-08-24 7,191.40 7,229.50 7,191.40 7,212.20 276.3M
2021-08-23 7,182.00 7,211.30 7,170.60 7,191.40 230.8M
2021-08-20 7,174.40 7,232.70 7,166.30 7,182.00 301.2M
2021-08-19 7,223.90 7,223.90 7,141.20 7,174.40 299.8M
2021-08-18 7,252.80 7,264.50 7,201.80 7,223.90 275.3M
2021-08-17 7,322.90 7,322.90 7,234.60 7,252.80 232.4M
2021-08-16 7,370.80 7,371.40 7,322.90 7,322.90 276.1M
2021-08-13 7,338.70 7,375.30 7,332.80 7,370.80 284.1M
2021-08-12 7,340.00 7,363.40 7,320.60 7,338.70 278.4M
2021-08-11 7,314.10 7,373.00 7,314.10 7,340.00 263.8M
2021-08-10 7,297.20 7,331.10 7,286.90 7,314.10 198.9M
2021-08-09 7,288.50 7,325.90 7,285.40 7,297.20 207.2M
2021-08-06 7,261.10 7,288.50 7,245.80 7,288.50 220.0M
2021-08-05 7,248.20 7,275.70 7,236.20 7,261.10 214.1M
2021-08-04 7,218.60 7,258.10 7,218.60 7,248.20 191.3M
2021-08-03 7,240.80 7,247.90 7,199.90 7,218.60 241.1M
2021-08-02 7,139.70 7,257.50 7,139.70 7,240.80 211.8M
2021-07-30 7,161.90 7,184.00 7,134.60 7,139.70 276.1M
2021-07-29 7,136.80 7,174.40 7,136.80 7,161.90 208.9M
2021-07-28 7,188.60 7,188.60 7,122.20 7,136.80 226.6M
2021-07-27 7,142.80 7,202.70 7,142.80 7,188.60 223.1M
2021-07-26 7,144.50 7,168.70 7,136.20 7,142.80 206.0M
2021-07-23 7,147.30 7,147.30 7,113.80 7,144.50 176.1M
2021-07-22 7,072.40 7,147.30 7,072.40 7,147.30 207.8M
2021-07-21 7,011.60 7,114.30 7,011.60 7,072.40 234.7M
2021-07-20 7,044.90 7,044.90 6,959.60 7,011.60 279.0M
2021-07-19 7,093.60 7,093.60 7,004.00 7,044.90 183.6M
2021-07-16 7,082.80 7,093.60 7,064.70 7,093.60 232.4M
2021-07-15 7,104.10 7,111.90 7,070.10 7,082.80 249.4M
2021-07-14 7,087.70 7,116.80 7,079.60 7,104.10 225.7M
2021-07-13 7,095.10 7,139.90 7,087.70 7,087.70 239.1M
2021-07-12 7,035.20 7,119.40 7,035.20 7,095.10 182.2M
2021-07-09 7,093.70 7,093.70 6,987.20 7,035.20 255.1M
2021-07-08 7,079.30 7,134.00 7,077.80 7,093.70 222.4M
2021-07-07 7,020.40 7,083.30 7,013.20 7,079.30 228.0M
2021-07-06 7,058.30 7,095.20 7,020.40 7,020.40 233.6M
2021-07-05 7,045.50 7,079.90 7,041.70 7,058.30 248.7M
2021-07-02 7,009.60 7,052.00 7,009.60 7,045.50 202.6M
2021-07-01 7,057.00 7,059.00 7,009.40 7,009.60 236.1M
2021-06-30 7,053.10 7,120.80 7,053.10 7,057.00 282.8M
2021-06-29 7,056.50 7,059.00 6,993.90 7,053.10 196.2M
2021-06-28 7,047.00 7,059.30 7,019.10 7,055.60 188.3M
2021-06-25 7,022.80 7,069.10 7,022.80 7,047.00 211.7M
2021-06-24 7,048.00 7,056.80 7,003.90 7,022.80 238.2M
2021-06-23 7,104.20 7,106.60 7,043.50 7,048.00 232.0M
2021-06-22 7,001.20 7,129.00 7,001.20 7,104.20 390.3M
2021-06-21 7,133.30 7,133.30 6,983.80 7,001.20 233.7M
2021-06-18 7,150.30 7,176.80 7,117.70 7,133.30 488.7M
2021-06-17 7,164.10 7,175.00 7,125.10 7,150.30 324.3M
2021-06-16 7,147.70 7,184.80 7,139.80 7,164.10 257.3M
2021-06-15 7,074.60 7,166.50 7,074.60 7,147.70 225.4M
2021-06-11 7,073.30 7,091.80 7,035.20 7,074.60 221.4M
2021-06-10 7,046.90 7,087.30 7,040.80 7,073.30 222.2M
2021-06-09 7,067.10 7,105.50 7,046.90 7,046.90 177.1M
2021-06-08 7,066.00 7,093.80 7,041.80 7,067.10 204.9M
2021-06-07 7,088.20 7,103.40 7,053.50 7,066.00 168.8M
2021-06-04 7,050.20 7,092.60 7,035.50 7,088.20 247.1M
2021-06-03 7,006.20 7,072.40 7,006.20 7,050.20 242.1M
2021-06-02 6,926.90 7,007.50 6,926.90 7,006.20 210.6M
2021-06-01 6,945.20 6,949.10 6,904.60 6,926.90 142.0M
2021-05-31 6,967.00 6,989.90 6,941.80 6,945.20 174.3M
2021-05-28 6,881.80 6,975.70 6,881.80 6,967.00 236.4M
2021-05-27 6,885.70 6,908.80 6,876.70 6,881.80 428.5M
2021-05-26 6,915.40 6,930.50 6,885.70 6,885.70 187.4M
2021-05-25 6,847.60 6,915.40 6,847.60 6,915.40 164.5M
2021-05-24 6,836.00 6,863.00 6,820.80 6,847.60 168.8M
2021-05-21 6,827.00 6,863.20 6,805.90 6,836.00 228.0M
2021-05-20 6,739.80 6,835.10 6,726.50 6,827.00 273.4M
2021-05-19 6,870.10 6,870.10 6,717.60 6,739.80 274.2M
2021-05-18 6,822.60 6,888.00 6,822.60 6,870.10 191.2M
2021-05-17 6,818.70 6,863.60 6,818.70 6,822.60 146.8M
2021-05-14 6,788.70 6,862.10 6,788.70 6,818.70 174.2M
2021-05-13 6,839.50 6,839.50 6,772.40 6,788.70 237.5M
2021-05-12 6,883.00 6,883.00 6,798.40 6,839.50 247.5M
2021-05-11 6,949.90 6,949.90 6,868.40 6,883.00 205.5M
2021-05-10 6,858.90 6,949.90 6,852.90 6,949.90 220.7M
2021-05-07 6,842.80 6,876.80 6,831.30 6,858.90 189.6M
2021-05-06 6,863.80 6,886.10 6,819.90 6,842.80 239.6M
2021-05-05 6,829.50 6,891.60 6,828.10 6,863.80 199.8M
2021-05-04 6,788.70 6,833.10 6,788.70 6,829.50 172.3M
2021-05-03 6,771.70 6,822.70 6,767.80 6,788.70 174.0M
2021-04-30 6,829.20 6,829.20 6,759.20 6,771.70 207.2M
2021-04-29 6,819.40 6,845.30 6,819.00 6,829.20 220.2M
2021-04-28 6,783.70 6,835.40 6,775.50 6,819.40 202.4M
2021-04-27 6,793.40 6,800.70 6,755.10 6,783.70 177.0M
2021-04-26 6,803.40 6,822.70 6,792.80 6,793.40 147.7M
2021-04-23 6,798.30 6,803.40 6,778.20 6,803.40 152.8M
2021-04-22 6,737.10 6,798.30 6,737.10 6,798.30 235.5M
2021-04-21 6,751.90 6,751.90 6,641.90 6,737.10 258.6M
2021-04-20 6,798.10 6,801.40 6,741.80 6,751.90 205.3M
2021-04-19 6,797.40 6,826.20 6,797.40 6,798.10 163.7M
2021-04-16 6,796.10 6,801.20 6,763.40 6,797.40 244.3M
2021-04-15 6,750.20 6,807.70 6,723.20 6,796.10 246.0M
2021-04-14 6,711.50 6,755.10 6,705.70 6,750.20 210.7M
2021-04-13 6,714.20 6,732.20 6,696.00 6,711.50 188.1M
2021-04-12 6,732.10 6,732.10 6,698.90 6,714.20 158.2M
2021-04-09 6,740.40 6,740.40 6,702.20 6,732.10 170.3M
2021-04-08 6,668.80 6,757.40 6,668.80 6,740.40 206.9M
2021-04-07 6,630.90 6,674.90 6,629.30 6,668.80 228.1M
2021-04-06 6,589.20 6,667.50 6,589.20 6,630.90 182.3M
2021-04-01 6,562.30 6,591.70 6,549.80 6,589.20 164.0M
2021-03-31 6,512.90 6,636.30 6,512.90 6,562.30 300.9M
2021-03-30 6,565.80 6,608.40 6,512.90 6,512.90 199.9M
2021-03-29 6,580.50 6,620.80 6,556.60 6,565.80 196.1M
2021-03-26 6,559.00 6,600.90 6,558.80 6,580.50 228.4M
2021-03-25 6,544.80 6,576.70 6,534.10 6,559.00 207.6M
2021-03-24 6,503.60 6,564.50 6,497.60 6,544.80 199.9M
2021-03-23 6,501.70 6,536.60 6,494.40 6,503.60 219.3M
2021-03-22 6,455.60 6,513.10 6,430.60 6,501.70 190.3M
2021-03-19 6,503.30 6,503.30 6,432.70 6,455.60 523.3M
2021-03-18 6,566.00 6,567.30 6,503.30 6,503.30 327.6M
2021-03-17 6,593.10 6,593.10 6,530.70 6,566.00 250.5M
2021-03-16 6,550.80 6,628.30 6,542.60 6,593.10 246.5M
2021-03-15 6,548.20 6,574.20 6,503.30 6,550.80 200.4M
2021-03-12 6,499.60 6,568.80 6,499.60 6,548.20 190.8M
2021-03-11 6,507.30 6,544.00 6,433.40 6,499.60 293.3M
2021-03-10 6,586.00 6,607.10 6,507.30 6,507.30 248.0M
2021-03-09 6,554.50 6,631.30 6,554.20 6,586.00 317.1M
2021-03-08 6,527.10 6,649.50 6,527.10 6,554.50 318.1M
2021-03-05 6,565.50 6,565.50 6,482.10 6,527.10 286.2M
2021-03-04 6,616.30 6,616.30 6,512.90 6,565.50 334.1M
2021-03-03 6,559.10 6,616.30 6,559.10 6,616.30 264.3M
2021-03-02 6,580.90 6,648.00 6,559.10 6,559.10 303.1M
2021-03-01 6,460.60 6,581.70 6,456.60 6,580.90 301.8M
2021-02-26 6,625.80 6,625.80 6,460.60 6,460.60 454.5M
2021-02-25 6,562.00 6,650.90 6,562.00 6,625.80 362.2M
2021-02-24 6,621.40 6,621.40 6,544.00 6,562.00 299.6M
2021-02-23 6,545.30 6,621.40 6,537.00 6,621.40 310.2M
2021-02-22 6,562.70 6,598.80 6,543.70 6,545.30 304.9M
2021-02-19 6,652.70 6,654.60 6,538.90 6,562.70 328.2M
2021-02-18 6,637.90 6,671.80 6,632.70 6,652.70 306.9M
2021-02-17 6,656.40 6,681.60 6,614.30 6,637.90 307.1M
2021-02-16 6,604.80 6,656.40 6,604.80 6,656.40 248.9M
2021-02-15 6,553.30 6,621.20 6,553.30 6,604.80 197.1M
2021-02-12 6,595.30 6,597.90 6,549.20 6,553.30 180.3M
2021-02-11 6,586.50 6,611.00 6,571.30 6,595.30 201.3M
2021-02-10 6,555.10 6,600.30 6,555.10 6,586.50 213.1M
2021-02-09 6,611.30 6,637.00 6,555.10 6,555.10 266.9M
2021-02-08 6,574.40 6,632.60 6,574.40 6,611.30 195.1M
2021-02-05 6,503.50 6,581.60 6,503.50 6,574.40 249.4M
2021-02-04 6,555.70 6,558.90 6,491.50 6,503.50 259.8M
2021-02-03 6,504.90 6,583.50 6,503.60 6,555.70 268.7M
2021-02-02 6,407.00 6,517.60 6,407.00 6,504.90 277.3M
2021-02-01 6,344.00 6,419.90 6,258.30 6,407.00 261.5M
2021-01-29 6,402.30 6,471.10 6,320.20 6,344.00 327.2M
2021-01-28 6,517.90 6,517.90 6,344.00 6,402.30 305.6M
2021-01-27 6,565.50 6,565.50 6,495.60 6,517.90 294.9M
2021-01-25 6,540.00 6,576.90 6,540.00 6,565.50 151.3M
2021-01-22 6,563.10 6,565.30 6,531.00 6,540.00 263.6M
2021-01-21 6,509.20 6,565.90 6,509.20 6,563.10 228.6M
2021-01-20 6,485.10 6,536.90 6,485.10 6,509.20 206.1M
2021-01-19 6,415.10 6,496.30 6,415.10 6,485.10 194.2M
2021-01-18 6,477.30 6,477.30 6,402.50 6,415.10 177.9M
2021-01-15 6,465.40 6,511.50 6,465.40 6,477.30 266.9M
2021-01-14 6,428.70 6,475.20 6,415.60 6,465.40 267.8M
2021-01-13 6,424.20 6,433.90 6,402.20 6,428.70 243.4M
2021-01-12 6,437.40 6,476.70 6,424.20 6,424.20 198.1M
2021-01-11 6,482.70 6,494.10 6,429.20 6,437.40 179.3M
2021-01-08 6,435.00 6,482.70 6,431.30 6,482.70 193.4M
2021-01-07 6,314.80 6,454.70 6,314.80 6,435.00 273.8M
2021-01-06 6,380.70 6,386.00 6,294.20 6,314.80 246.2M
2021-01-05 6,380.60 6,384.10 6,333.00 6,380.70 209.4M
2021-01-04 6,286.30 6,380.70 6,286.30 6,380.60 145.7M