S

AXTX
🏛️ 호주 →
4,232.70
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
2025-09-29 4,231.40 4,258.80 4,219.40 4,232.70 82.6M
2025-09-26 4,258.20 4,258.20 4,195.50 4,231.40 78.4M
2025-09-25 4,255.50 4,278.00 4,221.20 4,258.20 65.6M
2025-09-24 4,307.30 4,307.30 4,244.50 4,255.50 57.0M
2025-09-23 4,316.60 4,328.00 4,298.60 4,307.30 59.1M
2025-09-22 4,310.60 4,334.40 4,310.60 4,316.60 58.3M
2025-09-19 4,271.70 4,372.20 4,271.70 4,310.60 241.5M
2025-09-18 4,254.80 4,287.70 4,237.10 4,271.70 78.2M
2025-09-17 4,258.40 4,261.90 4,232.70 4,254.80 51.1M
2025-09-16 4,224.00 4,261.10 4,224.00 4,258.40 54.3M
2025-09-15 4,219.20 4,227.50 4,197.10 4,224.00 54.2M
2025-09-12 4,223.70 4,262.20 4,218.60 4,219.20 57.9M
2025-09-11 4,227.80 4,229.10 4,187.20 4,223.70 71.1M
2025-09-10 4,214.10 4,239.40 4,206.00 4,227.80 66.0M
2025-09-09 4,219.00 4,245.80 4,203.90 4,214.10 83.2M
2025-09-08 4,191.40 4,220.20 4,191.40 4,219.00 112.0M
2025-09-05 4,147.80 4,197.90 4,147.80 4,191.40 86.7M
2025-09-04 4,113.00 4,163.30 4,113.00 4,147.80 89.6M
2025-09-03 4,217.00 4,217.00 4,113.00 4,113.00 81.4M
2025-09-02 4,229.40 4,238.00 4,193.90 4,217.00 59.2M
2025-09-01 4,303.30 4,303.30 4,229.40 4,229.40 71.8M
2025-08-29 4,229.10 4,312.30 4,229.10 4,303.30 104.5M
2025-08-28 4,267.30 4,278.90 4,206.90 4,229.10 67.3M
2025-08-27 4,305.10 4,305.10 4,232.70 4,267.30 81.6M
2025-08-26 4,300.60 4,305.10 4,263.30 4,305.10 80.5M
2025-08-25 4,303.90 4,357.90 4,296.60 4,300.60 58.4M
2025-08-22 4,295.50 4,319.60 4,289.70 4,303.90 58.9M
2025-08-21 4,266.70 4,299.50 4,250.30 4,295.50 52.8M
2025-08-20 4,314.80 4,348.50 4,266.70 4,266.70 75.4M
2025-08-19 4,295.70 4,329.20 4,292.80 4,314.80 50.9M
2025-08-18 4,261.40 4,301.50 4,261.40 4,295.70 56.1M
2025-08-15 4,258.80 4,269.90 4,241.60 4,261.40 51.3M
2025-08-14 4,204.20 4,268.80 4,204.20 4,258.80 75.5M
2025-08-13 4,212.90 4,241.90 4,193.70 4,204.20 79.4M
2025-08-12 4,202.70 4,227.70 4,197.40 4,212.90 58.4M
2025-08-11 4,229.50 4,229.50 4,172.90 4,202.70 56.4M
2025-08-08 4,259.10 4,259.10 4,211.70 4,229.50 44.0M
2025-08-07 4,262.20 4,276.80 4,247.00 4,259.10 67.9M
2025-08-06 4,210.10 4,263.70 4,210.10 4,262.20 79.7M
2025-08-05 4,164.60 4,226.00 4,164.60 4,210.10 63.4M
2025-08-04 4,190.00 4,190.00 4,133.10 4,164.60 44.6M
2025-08-01 4,269.50 4,269.50 4,188.30 4,190.00 80.5M
2025-07-31 4,218.50 4,279.30 4,217.40 4,269.50 55.8M
2025-07-30 4,241.10 4,241.10 4,201.50 4,218.50 66.8M
2025-07-29 4,232.50 4,248.90 4,199.20 4,241.10 53.5M
2025-07-28 4,190.80 4,240.90 4,190.80 4,232.50 44.8M
2025-07-25 4,187.50 4,205.60 4,175.20 4,190.80 49.9M
2025-07-24 4,221.20 4,243.10 4,184.00 4,187.50 60.8M
2025-07-23 4,208.80 4,229.00 4,191.30 4,221.20 67.2M
2025-07-22 4,199.10 4,212.90 4,185.00 4,208.80 77.6M
2025-07-21 4,207.80 4,211.10 4,163.60 4,199.10 50.2M
2025-07-18 4,150.00 4,219.20 4,150.00 4,207.80 68.6M
2025-07-17 4,118.00 4,155.70 4,118.00 4,150.00 49.4M
2025-07-16 4,092.10 4,122.30 4,061.80 4,118.00 60.1M
2025-07-15 4,021.30 4,109.00 4,021.30 4,092.10 54.2M
2025-07-14 4,040.50 4,040.50 3,997.00 4,021.30 39.4M
2025-07-11 4,062.40 4,080.20 4,029.00 4,040.50 31.3M
2025-07-10 4,060.40 4,106.80 4,060.40 4,062.40 38.2M
2025-07-09 4,089.70 4,089.70 4,056.90 4,060.40 32.7M
2025-07-08 4,066.90 4,103.00 4,060.30 4,089.70 43.4M
2025-07-07 4,055.50 4,068.90 4,048.90 4,066.90 40.2M
2025-07-04 4,044.10 4,085.10 4,040.60 4,055.50 46.9M
2025-07-03 4,036.50 4,069.70 4,017.60 4,044.10 44.6M
2025-07-02 4,026.60 4,044.00 4,002.10 4,036.50 41.1M
2025-07-01 4,044.00 4,073.70 4,026.60 4,026.60 57.7M
2025-06-30 4,015.60 4,069.10 4,015.60 4,044.00 49.2M
2025-06-27 3,977.20 4,034.40 3,977.20 4,015.60 55.0M
2025-06-26 4,015.80 4,015.80 3,963.50 3,977.20 53.0M
2025-06-25 4,024.30 4,032.80 4,010.40 4,015.80 47.9M
2025-06-24 3,977.20 4,049.80 3,977.20 4,024.30 46.1M
2025-06-23 3,997.50 3,997.50 3,928.30 3,977.20 45.9M
2025-06-20 4,000.20 4,004.10 3,980.70 3,997.50 84.2M
2025-06-19 4,038.50 4,043.70 3,995.80 4,000.20 52.8M
2025-06-18 4,013.70 4,047.50 4,010.70 4,038.50 46.6M
2025-06-17 4,002.60 4,032.80 4,000.00 4,013.70 42.8M
2025-06-16 3,969.20 4,002.60 3,950.30 4,002.60 47.7M
2025-06-13 4,038.30 4,039.40 3,944.90 3,969.20 48.1M
2025-06-12 4,036.00 4,053.30 4,036.00 4,038.30 50.5M
2025-06-11 4,067.40 4,088.40 4,036.00 4,036.00 71.9M
2025-06-10 4,003.20 4,067.40 4,001.10 4,067.40 54.8M
2025-06-06 4,039.70 4,049.10 4,003.20 4,003.20 36.0M
2025-06-05 4,031.00 4,052.00 4,029.90 4,039.70 53.8M
2025-06-04 3,993.70 4,036.00 3,993.70 4,031.00 49.8M
2025-06-03 3,981.30 4,009.90 3,971.50 3,993.70 40.0M
2025-06-02 4,001.00 4,006.70 3,976.60 3,981.30 47.6M
2025-05-30 4,019.90 4,019.90 3,971.40 4,001.00 71.5M
2025-05-29 3,996.50 4,035.10 3,995.10 4,019.90 45.3M
2025-05-28 3,947.30 4,019.30 3,947.30 3,996.50 52.6M
2025-05-27 3,929.70 3,968.50 3,927.70 3,947.30 47.1M
2025-05-26 3,913.10 3,944.30 3,909.40 3,929.70 46.8M
2025-05-23 3,878.40 3,916.60 3,878.40 3,913.10 46.2M
2025-05-22 3,933.30 3,933.30 3,873.60 3,878.40 57.8M
2025-05-21 3,907.50 3,960.00 3,907.50 3,933.30 79.5M
2025-05-20 3,857.40 3,909.60 3,857.40 3,907.50 62.1M
2025-05-19 3,874.20 3,889.90 3,850.90 3,857.40 78.2M
2025-05-16 3,878.80 3,904.50 3,867.40 3,874.20 70.9M
2025-05-15 3,853.90 3,881.50 3,831.50 3,878.80 55.9M
2025-05-14 3,797.80 3,875.40 3,797.80 3,853.90 61.8M
2025-05-13 3,685.20 3,828.60 3,685.20 3,797.80 79.5M
2025-05-12 3,677.10 3,699.20 3,670.80 3,685.20 46.4M
2025-05-09 3,629.10 3,690.70 3,629.10 3,677.10 71.2M
2025-05-08 3,571.80 3,643.00 3,571.30 3,629.10 53.1M
2025-05-07 3,578.80 3,580.60 3,527.20 3,571.80 65.8M
2025-05-06 3,549.40 3,584.50 3,542.40 3,578.80 50.0M
2025-05-05 3,587.30 3,620.80 3,549.40 3,549.40 60.5M
2025-05-02 3,620.10 3,620.10 3,564.90 3,587.30 51.0M
2025-05-01 3,539.50 3,628.40 3,539.50 3,620.10 61.9M
2025-04-30 3,496.70 3,539.50 3,495.10 3,539.50 70.9M
2025-04-29 3,441.80 3,503.70 3,441.80 3,496.70 54.4M
2025-04-28 3,399.00 3,476.50 3,399.00 3,441.80 56.9M
2025-04-24 3,380.30 3,421.40 3,377.60 3,399.00 54.2M
2025-04-23 3,265.20 3,383.90 3,265.20 3,380.30 58.4M
2025-04-22 3,330.90 3,330.90 3,254.50 3,265.20 46.3M
2025-04-17 3,310.90 3,331.30 3,301.10 3,330.90 53.0M
2025-04-16 3,332.00 3,356.90 3,310.90 3,310.90 41.7M
2025-04-15 3,358.80 3,363.10 3,327.20 3,332.00 42.9M
2025-04-14 3,291.00 3,364.00 3,290.80 3,358.80 44.4M
2025-04-11 3,331.60 3,331.60 3,224.60 3,291.00 50.3M
2025-04-10 3,118.90 3,434.40 3,118.90 3,331.60 79.6M
2025-04-09 3,177.70 3,177.70 3,096.90 3,118.90 67.7M
2025-04-08 3,040.80 3,177.70 3,040.80 3,177.70 65.1M
2025-04-07 3,137.70 3,137.70 2,887.00 3,040.80 124.2M
2025-04-04 3,326.00 3,326.00 3,133.30 3,137.70 96.1M
2025-04-03 3,367.10 3,367.10 3,277.60 3,326.00 58.0M
2025-04-02 3,363.20 3,386.70 3,358.80 3,367.10 46.2M
2025-04-01 3,318.90 3,363.20 3,312.10 3,363.20 56.0M
2025-03-31 3,392.10 3,392.10 3,305.20 3,318.90 67.1M
2025-03-28 3,448.40 3,448.40 3,392.10 3,392.10 40.8M
2025-03-27 3,538.80 3,538.80 3,441.00 3,448.40 40.9M
2025-03-26 3,533.10 3,567.20 3,522.50 3,538.80 48.9M
2025-03-25 3,495.50 3,555.70 3,495.50 3,533.10 47.0M
2025-03-24 3,513.60 3,514.90 3,487.30 3,495.50 43.5M
2025-03-21 3,537.00 3,541.60 3,502.80 3,513.60 121.4M
2025-03-20 3,460.30 3,545.40 3,460.30 3,537.00 56.9M
2025-03-19 3,475.20 3,489.50 3,433.90 3,460.30 47.7M
2025-03-18 3,468.50 3,510.70 3,467.20 3,475.20 50.2M
2025-03-17 3,450.00 3,498.50 3,450.00 3,468.50 46.2M
2025-03-14 3,441.50 3,450.00 3,416.90 3,450.00 56.6M
2025-03-13 3,450.50 3,491.50 3,434.60 3,441.50 56.0M
2025-03-12 3,489.20 3,492.00 3,423.50 3,450.50 57.1M
2025-03-11 3,635.00 3,635.00 3,465.20 3,489.20 77.0M
2025-03-10 3,629.80 3,658.10 3,629.00 3,635.00 61.9M
2025-03-07 3,747.70 3,747.70 3,629.80 3,629.80 54.8M
2025-03-06 3,730.60 3,752.30 3,709.40 3,747.70 61.7M
2025-03-05 3,744.30 3,744.50 3,696.20 3,730.60 65.5M
2025-03-04 3,774.20 3,774.20 3,696.50 3,744.30 82.8M
2025-03-03 3,708.30 3,775.30 3,708.30 3,774.20 91.4M
2025-02-28 3,778.40 3,788.30 3,701.30 3,708.30 203.8M
2025-02-27 3,799.00 3,823.30 3,768.90 3,778.40 109.6M
2025-02-26 3,847.50 3,847.50 3,785.50 3,799.00 150.7M
2025-02-25 3,902.50 3,902.50 3,844.60 3,847.50 69.5M
2025-02-24 4,028.40 4,028.40 3,858.10 3,902.50 64.9M
2025-02-21 4,098.90 4,098.90 4,016.80 4,030.80 55.4M
2025-02-20 4,132.00 4,136.10 4,077.50 4,098.90 165.1M
2025-02-19 4,103.10 4,139.80 4,091.70 4,132.00 49.0M
2025-02-18 4,115.30 4,132.10 4,094.10 4,103.10 48.9M
2025-02-17 4,107.60 4,119.90 4,085.80 4,115.30 55.0M
2025-02-14 4,071.10 4,125.80 4,071.10 4,107.60 62.4M
2025-02-13 4,077.00 4,088.70 4,031.20 4,071.10 49.8M
2025-02-12 4,027.90 4,077.00 4,027.90 4,077.00 58.6M
2025-02-11 3,992.90 4,039.50 3,983.90 4,027.90 59.5M
2025-02-10 4,034.50 4,034.50 3,964.40 3,992.90 37.3M
2025-02-07 4,012.60 4,045.70 4,008.70 4,034.50 38.2M
2025-02-06 3,999.30 4,031.60 3,999.30 4,012.60 43.3M
2025-02-05 3,953.80 4,015.20 3,953.80 3,999.30 42.7M
2025-02-04 3,901.70 3,973.00 3,901.70 3,953.80 54.9M
2025-02-03 3,983.90 3,983.90 3,883.50 3,901.70 76.6M
2025-01-31 3,942.30 3,993.40 3,942.30 3,983.90 69.9M
2025-01-30 3,917.90 3,953.30 3,917.90 3,942.30 64.1M
2025-01-29 3,865.80 3,946.20 3,865.80 3,917.90 62.8M
2025-01-28 3,893.00 3,893.00 3,808.30 3,865.80 93.3M
2025-01-24 3,885.10 3,917.90 3,885.10 3,893.00 69.2M
2025-01-23 3,886.90 3,909.60 3,875.70 3,885.10 75.9M
2025-01-22 3,827.80 3,886.90 3,827.80 3,886.90 86.4M
2025-01-21 3,799.90 3,841.50 3,796.20 3,827.80 53.4M
2025-01-20 3,765.60 3,799.90 3,765.60 3,799.90 52.7M
2025-01-17 3,771.20 3,789.10 3,755.00 3,765.60 55.0M
2025-01-16 3,719.30 3,798.60 3,719.30 3,771.20 59.4M
2025-01-15 3,762.40 3,763.10 3,718.90 3,719.30 48.1M
2025-01-14 3,746.90 3,792.60 3,744.70 3,762.40 53.9M
2025-01-13 3,845.90 3,845.90 3,740.40 3,746.90 42.8M
2025-01-10 3,856.80 3,861.30 3,827.70 3,845.90 51.5M
2025-01-09 3,875.90 3,876.60 3,837.10 3,856.80 48.6M
2025-01-08 3,911.70 3,911.70 3,860.90 3,875.90 63.0M
2025-01-07 3,854.10 3,920.50 3,853.80 3,911.70 102.2M
2025-01-06 3,828.50 3,890.70 3,828.50 3,854.10 61.8M
2025-01-03 3,814.30 3,834.40 3,793.90 3,828.50 63.4M
2025-01-02 3,805.40 3,818.70 3,768.00 3,814.30 94.3M