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
2023-12-29 7,531.10 7,531.10 7,494.10 7,510.80 126.5M
2023-12-28 7,481.80 7,531.10 7,481.80 7,531.10 137.9M
2023-12-27 7,425.90 7,515.00 7,425.90 7,481.80 136.3M
2023-12-22 7,427.50 7,445.40 7,418.60 7,425.90 217.9M
2023-12-21 7,451.50 7,455.70 7,405.70 7,427.50 288.5M
2023-12-20 7,404.80 7,465.40 7,404.80 7,451.50 259.4M
2023-12-19 7,343.00 7,409.20 7,341.40 7,404.80 254.6M
2023-12-18 7,361.70 7,361.70 7,321.50 7,343.00 201.2M
2023-12-15 7,289.90 7,378.60 7,289.90 7,361.70 685.3M
2023-12-14 7,189.00 7,291.00 7,189.00 7,289.90 355.5M
2023-12-13 7,156.50 7,203.80 7,156.50 7,189.00 217.4M
2023-12-12 7,117.50 7,164.10 7,115.10 7,156.50 216.5M
2023-12-11 7,109.40 7,140.00 7,105.10 7,117.50 212.7M
2023-12-08 7,087.40 7,109.40 7,054.70 7,109.40 277.0M
2023-12-07 7,089.60 7,089.60 7,060.60 7,087.40 281.0M
2023-12-06 6,975.50 7,106.40 6,975.50 7,089.60 348.0M
2023-12-05 7,027.90 7,027.90 6,953.10 6,975.50 288.7M
2023-12-04 6,984.20 7,072.10 6,984.20 7,027.90 234.9M
2023-12-01 6,997.90 6,997.90 6,951.60 6,984.20 223.5M
2023-11-30 6,944.40 6,997.90 6,931.80 6,997.90 589.0M
2023-11-29 6,939.10 6,968.00 6,937.50 6,944.40 251.4M
2023-11-28 6,915.10 6,973.40 6,912.50 6,939.10 217.1M
2023-11-27 6,971.20 6,983.40 6,915.10 6,915.10 179.0M
2023-11-24 6,955.30 6,992.30 6,953.40 6,971.20 134.5M
2023-11-23 7,001.10 7,001.10 6,950.50 6,955.30 214.0M
2023-11-22 6,995.60 7,018.30 6,991.20 7,001.10 207.3M
2023-11-21 6,973.90 7,009.60 6,973.90 6,995.60 240.4M
2023-11-20 6,962.80 6,985.80 6,960.20 6,973.90 181.0M
2023-11-17 6,976.00 6,978.80 6,949.70 6,962.80 288.0M
2023-11-16 7,013.90 7,018.90 6,966.50 6,976.00 232.9M
2023-11-15 6,927.40 7,036.90 6,927.40 7,013.90 333.1M
2023-11-14 6,878.40 6,936.80 6,878.40 6,927.40 274.3M
2023-11-13 6,901.30 6,906.80 6,877.10 6,878.40 238.7M
2023-11-10 6,938.40 6,944.50 6,893.10 6,901.30 238.2M
2023-11-09 6,914.40 6,972.60 6,914.40 6,938.40 306.1M
2023-11-08 6,894.10 6,916.00 6,880.40 6,914.40 288.8M
2023-11-07 6,920.50 6,927.40 6,873.40 6,894.10 216.8M
2023-11-06 6,900.00 6,930.50 6,898.70 6,920.50 259.2M
2023-11-03 6,830.30 6,910.80 6,830.30 6,900.00 310.5M
2023-11-02 6,776.90 6,863.60 6,776.90 6,830.30 251.9M
2023-11-01 6,718.70 6,776.90 6,718.70 6,776.90 222.4M
2023-10-31 6,711.20 6,754.50 6,706.30 6,718.70 296.4M
2023-10-30 6,760.50 6,766.00 6,689.20 6,711.20 179.9M
2023-10-27 6,742.70 6,779.20 6,739.30 6,760.50 193.9M
2023-10-26 6,779.50 6,779.50 6,706.90 6,742.70 416.3M
2023-10-25 6,773.40 6,821.00 6,755.50 6,779.50 276.6M
2023-10-24 6,758.90 6,798.70 6,758.90 6,773.40 218.3M
2023-10-23 6,815.90 6,815.90 6,745.10 6,758.90 224.1M
2023-10-20 6,891.00 6,891.00 6,796.30 6,815.90 283.8M
2023-10-19 6,987.90 6,987.90 6,859.40 6,891.00 271.4M
2023-10-18 6,963.50 6,993.90 6,956.60 6,987.90 240.1M
2023-10-17 6,935.50 7,007.40 6,935.50 6,963.50 210.1M
2023-10-16 6,952.20 6,952.60 6,931.80 6,935.50 189.6M
2023-10-13 6,978.00 6,978.00 6,908.00 6,952.20 207.9M
2023-10-12 6,979.70 7,005.20 6,971.90 6,978.00 257.5M
2023-10-11 6,932.90 6,984.40 6,932.90 6,979.70 234.2M
2023-10-10 6,872.20 6,950.80 6,871.80 6,932.90 273.8M
2023-10-09 6,860.80 6,902.90 6,860.80 6,872.20 200.7M
2023-10-06 6,821.50 6,880.00 6,821.50 6,860.80 214.5M
2023-10-05 6,792.10 6,833.90 6,784.00 6,821.50 253.7M
2023-10-04 6,846.80 6,846.80 6,773.80 6,792.10 263.5M
2023-10-03 6,922.50 6,922.50 6,806.70 6,846.80 284.4M
2023-10-02 6,935.10 6,935.10 6,899.80 6,922.50 142.5M
2023-09-29 6,912.40 6,950.20 6,912.40 6,935.10 264.9M
2023-09-28 6,912.60 6,940.10 6,893.20 6,912.40 248.5M
2023-09-27 6,920.10 6,920.10 6,885.00 6,912.60 235.6M
2023-09-26 6,956.50 6,956.50 6,903.00 6,920.10 224.1M
2023-09-25 6,952.20 6,956.50 6,908.00 6,956.50 165.0M
2023-09-22 6,946.00 6,952.20 6,841.60 6,952.20 346.7M
2023-09-21 7,047.80 7,047.80 6,939.30 6,946.00 326.0M
2023-09-20 7,079.10 7,079.10 7,033.60 7,047.80 293.4M
2023-09-19 7,115.30 7,115.30 7,071.40 7,079.10 226.2M
2023-09-18 7,152.00 7,152.00 7,102.50 7,115.30 169.3M
2023-09-15 7,058.70 7,193.90 7,058.70 7,152.00 481.4M
2023-09-14 7,028.90 7,074.70 7,020.70 7,058.70 258.7M
2023-09-13 7,075.90 7,075.90 7,013.70 7,028.90 222.4M
2023-09-12 7,061.00 7,078.70 7,025.10 7,075.90 228.6M
2023-09-11 7,021.10 7,061.00 7,005.60 7,061.00 195.0M
2023-09-08 7,035.70 7,045.40 6,997.10 7,021.10 193.6M
2023-09-07 7,127.30 7,127.30 7,022.80 7,035.70 224.8M
2023-09-06 7,173.80 7,177.60 7,120.10 7,127.30 229.8M
2023-09-05 7,171.50 7,173.80 7,127.20 7,173.80 174.1M
2023-09-04 7,129.60 7,195.30 7,129.60 7,171.50 197.2M
2023-09-01 7,160.40 7,160.40 7,118.60 7,129.60 219.7M
2023-08-31 7,152.50 7,164.40 7,141.60 7,160.40 460.6M
2023-08-30 7,065.40 7,175.00 7,065.40 7,152.50 283.7M
2023-08-29 7,012.30 7,065.40 7,012.30 7,065.40 244.4M
2023-08-28 6,963.10 7,016.40 6,963.10 7,012.30 232.4M
2023-08-25 7,026.70 7,026.70 6,942.10 6,963.10 286.6M
2023-08-24 6,991.40 7,039.90 6,991.20 7,026.70 303.8M
2023-08-23 6,960.20 7,016.20 6,954.90 6,991.40 274.7M
2023-08-22 6,969.80 6,969.80 6,929.70 6,960.20 272.0M
2023-08-21 7,003.20 7,003.20 6,969.80 6,969.80 249.0M
2023-08-18 6,996.80 7,022.60 6,980.90 7,003.20 290.0M
2023-08-17 7,048.60 7,048.60 6,964.70 6,996.80 339.9M
2023-08-16 7,160.80 7,160.80 7,041.00 7,048.60 266.9M
2023-08-15 7,132.50 7,186.90 7,126.60 7,160.80 186.3M
2023-08-14 7,196.50 7,196.50 7,116.50 7,132.50 199.8M
2023-08-11 7,219.80 7,219.80 7,184.40 7,196.50 164.1M
2023-08-10 7,200.50 7,219.80 7,179.60 7,219.80 220.8M
2023-08-09 7,167.60 7,206.10 7,164.50 7,200.50 191.1M
2023-08-08 7,157.00 7,195.50 7,157.00 7,167.60 249.9M
2023-08-07 7,175.60 7,175.60 7,142.50 7,157.00 143.3M
2023-08-04 7,158.70 7,182.70 7,142.10 7,175.60 231.6M
2023-08-03 7,199.00 7,199.00 7,137.20 7,158.70 226.0M
2023-08-02 7,292.40 7,292.40 7,184.10 7,199.00 216.1M
2023-08-01 7,253.80 7,310.00 7,253.80 7,292.40 176.9M
2023-07-31 7,247.00 7,277.30 7,217.30 7,253.80 184.6M
2023-07-28 7,297.90 7,297.90 7,203.30 7,247.00 202.7M
2023-07-27 7,257.40 7,316.70 7,240.10 7,297.90 241.6M
2023-07-26 7,192.50 7,275.30 7,192.50 7,257.40 223.0M
2023-07-25 7,155.80 7,198.40 7,155.80 7,192.50 230.3M
2023-07-24 7,164.20 7,188.50 7,155.50 7,155.80 238.1M
2023-07-21 7,168.40 7,170.40 7,139.50 7,164.20 257.8M
2023-07-20 7,164.20 7,225.90 7,162.70 7,168.40 262.5M
2023-07-19 7,123.70 7,169.80 7,123.70 7,164.20 284.7M
2023-07-18 7,126.80 7,126.80 7,093.20 7,123.70 220.4M
2023-07-17 7,131.60 7,137.70 7,116.20 7,126.80 220.0M
2023-07-14 7,079.10 7,142.90 7,079.10 7,131.60 236.5M
2023-07-13 6,974.20 7,090.40 6,974.20 7,079.10 269.4M
2023-07-12 6,946.30 6,994.10 6,946.30 6,974.20 192.6M
2023-07-11 6,851.10 6,946.30 6,851.10 6,946.30 185.4M
2023-07-10 6,896.30 6,936.70 6,847.50 6,851.10 176.4M
2023-07-07 7,014.20 7,014.20 6,877.70 6,896.30 211.1M
2023-07-06 7,105.60 7,105.60 6,996.30 7,014.20 249.4M
2023-07-05 7,133.30 7,139.60 7,099.90 7,105.60 191.4M
2023-07-04 7,103.90 7,140.10 7,083.90 7,133.30 189.0M
2023-07-03 7,067.50 7,109.20 7,058.00 7,103.90 211.2M
2023-06-30 7,061.20 7,072.60 7,032.40 7,067.50 234.9M
2023-06-29 7,066.10 7,093.10 7,059.00 7,061.20 224.3M
2023-06-28 6,996.30 7,090.20 6,996.30 7,066.10 234.4M
2023-06-27 6,948.40 7,004.30 6,948.40 6,996.30 219.6M
2023-06-26 6,970.80 6,971.90 6,923.00 6,948.40 217.4M
2023-06-23 7,064.40 7,066.40 6,957.90 6,970.80 220.0M
2023-06-22 7,175.30 7,175.30 7,054.10 7,064.40 256.1M
2023-06-21 7,219.90 7,219.90 7,175.30 7,175.30 281.9M
2023-06-20 7,155.00 7,233.90 7,155.00 7,219.90 213.3M
2023-06-19 7,105.90 7,165.10 7,098.70 7,155.00 232.1M
2023-06-16 7,040.60 7,118.40 7,040.60 7,105.90 573.5M
2023-06-15 7,019.10 7,054.80 7,014.80 7,040.60 341.1M
2023-06-14 6,992.60 7,024.40 6,984.60 7,019.10 341.0M
2023-06-13 6,976.30 6,994.20 6,953.50 6,992.60 225.1M
2023-06-09 6,951.90 6,984.40 6,951.90 6,976.30 193.8M
2023-06-08 6,955.90 6,971.80 6,942.50 6,951.90 254.6M
2023-06-07 6,969.00 7,000.60 6,955.90 6,955.90 233.9M
2023-06-06 7,056.90 7,056.90 6,962.70 6,969.00 269.6M
2023-06-05 6,987.20 7,074.50 6,987.20 7,056.90 217.6M
2023-06-02 6,957.20 7,013.50 6,957.20 6,987.20 250.3M
2023-06-01 6,932.90 6,980.40 6,923.00 6,957.20 252.5M
2023-05-31 7,060.20 7,060.20 6,932.90 6,932.90 721.4M
2023-05-30 7,067.00 7,080.60 7,055.20 7,060.20 183.9M
2023-05-29 6,997.30 7,102.10 6,997.30 7,067.00 171.4M
2023-05-26 6,974.80 6,998.60 6,968.10 6,997.30 183.9M
2023-05-25 7,056.00 7,056.00 6,966.10 6,974.80 273.9M
2023-05-24 7,099.00 7,099.00 7,049.10 7,056.00 216.4M
2023-05-23 7,100.20 7,124.80 7,099.00 7,099.00 228.3M
2023-05-22 7,108.80 7,117.40 7,085.20 7,100.20 167.7M
2023-05-19 7,063.70 7,121.00 7,063.70 7,108.80 222.0M
2023-05-18 7,025.50 7,083.90 7,025.50 7,063.70 247.2M
2023-05-17 7,057.90 7,057.90 6,982.00 7,025.50 211.0M
2023-05-16 7,083.50 7,097.90 7,057.90 7,057.90 237.3M
2023-05-15 7,069.10 7,083.50 7,050.80 7,083.50 176.5M
2023-05-12 7,071.10 7,071.10 7,048.50 7,069.10 230.1M
2023-05-11 7,082.60 7,088.20 7,047.20 7,071.10 251.3M
2023-05-10 7,095.20 7,099.30 7,060.40 7,082.60 223.9M
2023-05-09 7,100.90 7,100.90 7,061.40 7,095.20 263.7M
2023-05-08 7,050.60 7,123.00 7,050.60 7,100.90 237.7M
2023-05-05 7,024.90 7,050.60 6,993.20 7,050.60 220.9M
2023-05-04 7,047.50 7,052.20 6,975.40 7,024.90 242.8M
2023-05-03 7,118.80 7,118.80 7,010.30 7,047.50 284.6M
2023-05-02 7,184.60 7,184.60 7,094.40 7,118.80 281.5M
2023-05-01 7,161.50 7,213.40 7,161.50 7,185.20 210.9M
2023-04-28 7,149.70 7,184.00 7,147.60 7,161.50 305.7M
2023-04-27 7,170.10 7,180.30 7,127.40 7,149.70 211.6M
2023-04-26 7,168.00 7,172.60 7,132.10 7,170.10 337.2M
2023-04-24 7,183.70 7,183.70 7,155.70 7,168.00 236.5M
2023-04-21 7,225.30 7,225.30 7,173.10 7,183.70 260.8M
2023-04-20 7,225.70 7,237.60 7,206.70 7,225.30 277.5M
2023-04-19 7,218.00 7,235.20 7,217.60 7,225.70 203.0M
2023-04-18 7,242.20 7,242.20 7,202.20 7,218.00 287.0M
2023-04-17 7,217.90 7,252.20 7,217.20 7,242.20 199.3M
2023-04-14 7,184.90 7,219.90 7,169.80 7,217.90 202.9M
2023-04-13 7,215.40 7,219.20 7,171.40 7,184.90 233.6M
2023-04-12 7,183.20 7,245.20 7,183.20 7,215.40 281.3M
2023-04-11 7,092.30 7,193.80 7,092.30 7,183.20 254.6M
2023-04-06 7,099.00 7,109.30 7,069.10 7,092.30 213.3M
2023-04-05 7,102.60 7,126.90 7,081.50 7,099.00 248.7M
2023-04-04 7,097.60 7,105.40 7,081.00 7,102.60 277.5M
2023-04-03 7,058.60 7,122.90 7,058.60 7,097.60 267.1M
2023-03-31 6,999.00 7,062.10 6,999.00 7,058.60 317.8M
2023-03-30 6,927.70 7,003.80 6,927.70 6,999.00 336.4M
2023-03-29 6,905.00 6,929.70 6,880.60 6,927.70 281.5M
2023-03-28 6,845.50 6,921.00 6,845.50 6,905.00 351.5M
2023-03-27 6,845.30 6,875.20 6,841.50 6,845.50 191.1M
2023-03-24 6,861.50 6,861.50 6,818.60 6,845.30 210.6M
2023-03-23 6,900.00 6,900.00 6,840.60 6,861.50 244.5M
2023-03-22 6,836.70 6,922.20 6,836.70 6,900.00 291.1M
2023-03-21 6,785.90 6,882.40 6,785.90 6,836.70 220.9M
2023-03-20 6,879.30 6,879.30 6,782.30 6,785.90 248.4M
2023-03-17 6,849.20 6,882.00 6,843.00 6,879.90 549.8M
2023-03-16 6,955.40 6,955.40 6,796.10 6,849.20 534.7M
2023-03-15 6,898.50 6,955.50 6,898.50 6,955.40 348.7M
2023-03-14 6,989.30 6,989.30 6,838.20 6,898.50 452.0M
2023-03-13 7,019.40 7,031.70 6,960.10 6,989.30 244.0M
2023-03-10 7,179.80 7,179.80 7,007.60 7,019.40 284.2M
2023-03-09 7,187.60 7,200.20 7,163.10 7,179.80 248.1M
2023-03-08 7,240.90 7,240.90 7,168.50 7,187.60 248.8M
2023-03-07 7,201.90 7,248.90 7,179.70 7,240.90 265.9M
2023-03-06 7,157.30 7,218.50 7,157.30 7,201.90 214.8M
2023-03-03 7,124.50 7,166.70 7,124.50 7,157.30 229.5M
2023-03-02 7,117.30 7,154.80 7,114.80 7,124.50 525.7M
2023-03-01 7,123.60 7,136.30 7,087.30 7,117.30 267.0M
2023-02-28 7,097.80 7,148.10 7,097.80 7,123.60 446.5M
2023-02-27 7,169.00 7,169.00 7,065.10 7,097.80 260.2M
2023-02-24 7,154.40 7,180.80 7,141.90 7,169.00 274.4M
2023-02-23 7,198.50 7,198.50 7,151.20 7,154.40 284.9M
2023-02-22 7,210.50 7,217.50 7,151.70 7,198.50 276.1M
2023-02-21 7,226.10 7,226.10 7,165.30 7,210.50 267.7M
2023-02-20 7,205.80 7,234.70 7,204.10 7,226.10 226.1M
2023-02-17 7,262.50 7,268.60 7,205.80 7,205.80 317.0M
2023-02-16 7,221.20 7,281.10 7,212.30 7,262.50 328.0M
2023-02-15 7,317.60 7,326.90 7,205.20 7,221.20 280.6M
2023-02-14 7,308.80 7,364.50 7,308.80 7,317.60 220.2M
2023-02-13 7,315.70 7,321.30 7,294.70 7,308.80 237.1M
2023-02-10 7,357.20 7,357.20 7,306.90 7,315.70 182.8M
2023-02-09 7,386.70 7,387.60 7,349.70 7,357.20 231.7M
2023-02-08 7,356.90 7,391.70 7,356.90 7,386.70 231.3M
2023-02-07 7,388.20 7,405.00 7,345.10 7,356.90 238.7M
2023-02-06 7,396.70 7,417.60 7,376.80 7,388.20 214.9M
2023-02-03 7,346.90 7,402.50 7,325.10 7,396.70 284.0M
2023-02-02 7,353.00 7,387.00 7,343.30 7,346.90 267.4M
2023-02-01 7,323.40 7,379.40 7,323.40 7,353.00 249.5M
2023-01-31 7,310.60 7,356.90 7,309.80 7,323.40 287.6M
2023-01-30 7,329.40 7,335.30 7,304.50 7,310.60 210.8M
2023-01-27 7,300.50 7,344.30 7,300.50 7,329.40 254.3M
2023-01-25 7,321.00 7,341.00 7,283.80 7,300.50 237.7M
2023-01-24 7,293.40 7,327.60 7,285.60 7,321.00 227.7M
2023-01-23 7,296.80 7,312.00 7,275.60 7,293.40 219.0M
2023-01-20 7,277.80 7,303.70 7,271.10 7,296.80 316.1M
2023-01-19 7,223.80 7,281.90 7,217.80 7,277.80 236.3M
2023-01-18 7,224.60 7,241.90 7,205.80 7,223.80 266.0M
2023-01-17 7,220.10 7,236.30 7,197.70 7,224.60 228.5M
2023-01-16 7,165.50 7,228.60 7,165.50 7,220.10 189.6M
2023-01-13 7,115.00 7,195.70 7,115.00 7,165.50 215.4M
2023-01-12 7,023.30 7,123.70 7,023.30 7,115.00 218.5M
2023-01-11 6,965.00 7,034.00 6,965.00 7,023.30 201.6M
2023-01-10 6,982.30 6,985.70 6,958.50 6,965.00 186.6M
2023-01-09 6,947.70 7,018.90 6,947.70 6,982.30 167.7M
2023-01-06 6,898.60 6,956.80 6,898.60 6,947.70 205.6M
2023-01-05 6,898.00 6,941.20 6,887.50 6,898.60 213.0M
2023-01-04 6,794.60 6,899.40 6,794.60 6,898.00 202.0M
2023-01-03 6,885.40 6,917.10 6,755.30 6,794.60 150.7M