S

AXDJ
🏛️ 호주 →
4,522.80
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
2021-12-31 3,578.40 3,582.00 3,529.60 3,529.60 10.1M
2021-12-30 3,589.40 3,595.20 3,567.50 3,578.40 9.9M
2021-12-29 3,538.30 3,592.90 3,538.30 3,589.40 18.3M
2021-12-24 3,510.30 3,545.20 3,510.30 3,538.30 8.8M
2021-12-23 3,505.00 3,526.50 3,505.00 3,510.30 13.8M
2021-12-22 3,490.30 3,505.30 3,474.50 3,505.00 18.9M
2021-12-21 3,471.70 3,494.10 3,463.40 3,490.30 19.0M
2021-12-20 3,457.70 3,479.50 3,456.60 3,471.70 22.9M
2021-12-17 3,497.60 3,524.70 3,458.80 3,458.80 59.2M
2021-12-16 3,480.50 3,525.90 3,479.00 3,497.60 32.1M
2021-12-15 3,515.90 3,517.40 3,462.40 3,480.50 25.2M
2021-12-14 3,568.40 3,568.40 3,510.60 3,515.90 25.4M
2021-12-13 3,572.60 3,602.20 3,559.40 3,568.40 16.7M
2021-12-10 3,562.30 3,578.40 3,552.40 3,572.60 22.8M
2021-12-09 3,594.40 3,598.80 3,562.30 3,562.30 28.5M
2021-12-08 3,550.70 3,613.80 3,550.70 3,594.40 33.6M
2021-12-07 3,494.50 3,557.70 3,494.50 3,550.70 32.5M
2021-12-06 3,485.60 3,511.60 3,468.30 3,494.50 39.4M
2021-12-03 3,478.80 3,510.30 3,461.60 3,485.60 34.6M
2021-12-02 3,459.70 3,488.80 3,413.80 3,478.80 38.6M
2021-12-01 3,493.90 3,493.90 3,449.50 3,459.70 34.4M
2021-11-30 3,521.40 3,575.50 3,493.90 3,493.90 71.0M
2021-11-29 3,533.00 3,548.80 3,494.00 3,521.40 53.3M
2021-11-26 3,603.20 3,604.60 3,527.60 3,533.00 36.0M
2021-11-25 3,590.20 3,604.60 3,571.10 3,603.20 33.1M
2021-11-24 3,605.00 3,606.10 3,575.40 3,590.20 43.5M
2021-11-23 3,606.20 3,613.30 3,588.20 3,605.00 34.5M
2021-11-22 3,626.80 3,630.30 3,604.10 3,606.20 31.9M
2021-11-19 3,633.20 3,648.90 3,614.40 3,626.80 32.8M
2021-11-18 3,647.10 3,647.10 3,611.90 3,633.20 35.9M
2021-11-17 3,618.40 3,682.90 3,614.40 3,647.10 29.9M
2021-11-16 3,643.90 3,648.30 3,604.10 3,618.40 30.3M
2021-11-15 3,604.50 3,651.10 3,604.50 3,643.90 20.1M
2021-11-12 3,590.30 3,619.10 3,590.30 3,604.50 22.4M
2021-11-11 3,627.30 3,627.30 3,566.50 3,590.30 22.4M
2021-11-10 3,629.20 3,642.90 3,619.50 3,627.30 28.7M
2021-11-09 3,630.20 3,655.30 3,609.70 3,629.20 33.1M
2021-11-08 3,649.20 3,649.20 3,605.30 3,630.20 35.4M
2021-11-05 3,621.10 3,653.80 3,617.90 3,649.20 33.4M
2021-11-04 3,638.20 3,644.40 3,610.40 3,621.10 34.9M
2021-11-03 3,615.30 3,662.60 3,615.30 3,638.20 37.4M
2021-11-02 3,600.50 3,632.80 3,582.10 3,615.30 21.0M
2021-11-01 3,538.10 3,614.80 3,538.10 3,600.50 32.4M
2021-10-29 3,591.20 3,594.50 3,534.30 3,538.10 45.9M
2021-10-28 3,587.40 3,598.10 3,571.20 3,591.20 37.8M
2021-10-27 3,574.80 3,589.20 3,558.10 3,587.40 35.4M
2021-10-26 3,552.60 3,591.20 3,551.90 3,574.80 38.0M
2021-10-25 3,550.50 3,581.80 3,550.30 3,552.60 22.7M
2021-10-22 3,503.30 3,573.40 3,496.60 3,550.50 31.0M
2021-10-21 3,514.90 3,562.40 3,485.40 3,503.30 57.9M
2021-10-20 3,497.00 3,525.40 3,497.00 3,514.90 52.3M
2021-10-19 3,473.80 3,510.10 3,468.80 3,497.00 31.5M
2021-10-18 3,482.20 3,490.20 3,468.00 3,473.80 34.0M
2021-10-15 3,453.10 3,488.50 3,453.10 3,482.20 44.0M
2021-10-14 3,426.90 3,470.60 3,426.90 3,453.10 50.4M
2021-10-13 3,409.50 3,443.20 3,398.80 3,426.90 46.8M
2021-10-12 3,418.20 3,435.00 3,398.40 3,409.50 59.4M
2021-10-11 3,471.80 3,471.80 3,393.80 3,418.20 77.8M
2021-10-08 3,448.20 3,490.00 3,446.20 3,471.80 31.2M
2021-10-07 3,429.30 3,467.30 3,426.30 3,448.20 42.1M
2021-10-06 3,473.90 3,495.30 3,420.00 3,429.30 40.3M
2021-10-05 3,504.50 3,504.50 3,453.40 3,473.90 43.1M
2021-10-04 3,446.80 3,512.70 3,446.80 3,504.50 25.5M
2021-10-01 3,529.50 3,529.50 3,436.60 3,446.80 39.6M
2021-09-30 3,476.00 3,529.50 3,476.00 3,529.50 37.0M
2021-09-29 3,496.40 3,496.40 3,446.10 3,476.00 41.5M
2021-09-28 3,553.70 3,553.70 3,496.40 3,496.40 30.3M
2021-09-27 3,523.70 3,567.40 3,523.20 3,553.70 32.4M
2021-09-24 3,545.40 3,555.80 3,518.90 3,523.70 30.4M
2021-09-23 3,496.20 3,559.40 3,496.20 3,545.40 32.5M
2021-09-22 3,497.00 3,513.20 3,478.70 3,496.20 35.2M
2021-09-21 3,457.80 3,502.90 3,445.30 3,497.00 34.1M
2021-09-20 3,519.50 3,519.50 3,457.80 3,457.80 28.9M
2021-09-17 3,518.60 3,538.90 3,485.30 3,519.50 121.0M
2021-09-16 3,520.30 3,539.30 3,502.20 3,518.60 46.1M
2021-09-15 3,529.40 3,531.50 3,486.80 3,520.30 61.7M
2021-09-14 3,541.40 3,551.90 3,516.10 3,529.40 34.3M
2021-09-13 3,519.80 3,552.20 3,509.50 3,541.40 28.7M
2021-09-10 3,495.60 3,541.40 3,495.60 3,519.80 33.3M
2021-09-09 3,566.00 3,566.00 3,481.90 3,495.60 44.1M
2021-09-08 3,581.70 3,581.70 3,547.60 3,566.00 43.6M
2021-09-07 3,570.70 3,599.10 3,570.70 3,581.70 40.8M
2021-09-06 3,539.60 3,570.70 3,507.50 3,570.70 39.6M
2021-09-03 3,522.20 3,541.90 3,522.20 3,539.60 37.0M
2021-09-02 3,519.70 3,546.40 3,498.50 3,522.20 42.9M
2021-09-01 3,561.60 3,564.00 3,504.00 3,519.70 39.0M
2021-08-31 3,548.80 3,578.10 3,548.80 3,561.60 58.0M
2021-08-30 3,584.90 3,597.50 3,532.40 3,548.80 34.2M
2021-08-27 3,643.30 3,644.00 3,577.50 3,584.90 43.1M
2021-08-26 3,631.70 3,663.20 3,620.10 3,643.30 82.1M
2021-08-25 3,635.80 3,650.90 3,620.10 3,631.70 53.2M
2021-08-24 3,652.90 3,662.40 3,625.50 3,635.80 50.9M
2021-08-23 3,633.80 3,662.90 3,632.00 3,652.90 47.1M
2021-08-20 3,621.70 3,662.60 3,621.70 3,633.80 55.0M
2021-08-19 3,568.90 3,627.10 3,556.60 3,621.70 61.1M
2021-08-18 3,570.30 3,591.30 3,568.80 3,568.90 41.3M
2021-08-17 3,588.10 3,612.50 3,559.10 3,570.30 36.8M
2021-08-16 3,597.90 3,601.70 3,557.90 3,588.10 34.6M
2021-08-13 3,556.30 3,604.00 3,556.30 3,597.90 35.6M
2021-08-12 3,530.70 3,563.30 3,530.70 3,556.30 34.7M
2021-08-11 3,546.00 3,549.60 3,526.40 3,530.70 37.5M
2021-08-10 3,517.20 3,550.30 3,517.20 3,546.00 30.1M
2021-08-09 3,544.50 3,550.50 3,517.20 3,517.20 44.0M
2021-08-06 3,527.90 3,551.60 3,519.00 3,544.50 37.3M
2021-08-05 3,498.40 3,538.00 3,491.90 3,527.90 32.3M
2021-08-04 3,499.80 3,512.80 3,492.90 3,498.40 30.8M
2021-08-03 3,501.40 3,505.70 3,486.80 3,499.80 32.9M
2021-08-02 3,455.20 3,510.10 3,455.20 3,501.40 26.1M
2021-07-30 3,480.30 3,481.80 3,450.80 3,455.20 39.4M
2021-07-29 3,463.80 3,483.10 3,460.00 3,480.30 31.0M
2021-07-28 3,484.30 3,496.70 3,448.60 3,463.80 42.2M
2021-07-27 3,495.70 3,508.10 3,476.80 3,484.30 41.7M
2021-07-26 3,499.80 3,521.30 3,495.60 3,495.70 43.5M
2021-07-23 3,481.60 3,499.80 3,471.70 3,499.80 34.4M
2021-07-22 3,465.20 3,488.30 3,457.60 3,481.60 35.4M
2021-07-21 3,432.20 3,488.80 3,432.20 3,465.20 36.3M
2021-07-20 3,424.90 3,442.10 3,415.80 3,432.20 35.9M
2021-07-19 3,437.80 3,437.80 3,404.20 3,424.90 28.1M
2021-07-16 3,413.10 3,438.90 3,406.00 3,437.80 36.7M
2021-07-15 3,414.60 3,443.60 3,403.40 3,413.10 41.1M
2021-07-14 3,390.90 3,423.00 3,379.50 3,414.60 33.4M
2021-07-13 3,386.20 3,407.40 3,384.10 3,390.90 36.4M
2021-07-12 3,379.70 3,396.20 3,374.40 3,386.20 26.4M
2021-07-09 3,435.80 3,435.80 3,353.60 3,379.70 53.7M
2021-07-08 3,436.90 3,459.60 3,417.70 3,435.80 29.8M
2021-07-07 3,392.80 3,443.30 3,387.70 3,436.90 33.3M
2021-07-06 3,441.30 3,454.70 3,389.00 3,392.80 28.5M
2021-07-05 3,472.30 3,478.40 3,438.40 3,441.30 35.2M
2021-07-02 3,427.70 3,473.00 3,427.70 3,472.30 32.5M
2021-07-01 3,472.80 3,475.30 3,424.70 3,427.70 30.6M
2021-06-30 3,457.90 3,489.30 3,456.70 3,472.80 35.2M
2021-06-29 3,451.10 3,462.50 3,427.70 3,457.90 29.3M
2021-06-28 3,436.70 3,457.40 3,419.60 3,451.10 34.7M
2021-06-25 3,413.70 3,445.10 3,411.70 3,436.70 28.3M
2021-06-24 3,429.40 3,433.50 3,402.10 3,413.70 31.5M
2021-06-23 3,462.00 3,467.70 3,429.40 3,429.40 33.9M
2021-06-22 3,407.30 3,466.00 3,407.30 3,462.00 36.3M
2021-06-21 3,447.10 3,447.10 3,378.90 3,407.30 29.6M
2021-06-18 3,379.00 3,459.40 3,379.00 3,447.10 72.0M
2021-06-17 3,372.10 3,406.80 3,351.70 3,379.00 42.2M
2021-06-16 3,360.70 3,387.80 3,351.70 3,372.10 41.1M
2021-06-15 3,313.80 3,380.40 3,313.80 3,360.70 48.5M
2021-06-11 3,311.20 3,329.20 3,300.60 3,313.80 28.3M
2021-06-10 3,309.20 3,325.30 3,293.60 3,311.20 29.3M
2021-06-09 3,318.70 3,345.70 3,309.20 3,309.20 25.9M
2021-06-08 3,310.20 3,333.20 3,302.00 3,318.70 30.8M
2021-06-07 3,339.90 3,341.20 3,302.10 3,310.20 32.3M
2021-06-04 3,321.10 3,352.00 3,310.80 3,339.90 25.2M
2021-06-03 3,358.20 3,377.30 3,311.60 3,321.10 30.5M
2021-06-02 3,315.70 3,362.30 3,302.20 3,358.20 26.9M
2021-06-01 3,324.50 3,324.50 3,295.30 3,315.70 22.4M
2021-05-31 3,336.20 3,350.00 3,316.50 3,324.50 28.2M
2021-05-28 3,312.50 3,340.70 3,307.90 3,336.20 35.0M
2021-05-27 3,308.30 3,323.00 3,301.10 3,312.50 49.0M
2021-05-26 3,303.30 3,330.80 3,303.30 3,308.30 30.8M
2021-05-25 3,261.90 3,303.30 3,261.90 3,303.30 27.3M
2021-05-24 3,233.00 3,268.10 3,230.10 3,261.90 24.3M
2021-05-21 3,239.50 3,263.20 3,219.10 3,233.00 37.4M
2021-05-20 3,185.40 3,245.80 3,178.40 3,239.50 42.4M
2021-05-19 3,223.00 3,223.00 3,174.90 3,185.40 37.4M
2021-05-18 3,220.40 3,248.80 3,217.20 3,223.00 26.5M
2021-05-17 3,190.50 3,247.10 3,190.50 3,220.40 24.5M
2021-05-14 3,151.10 3,197.90 3,151.10 3,190.50 24.7M
2021-05-13 3,181.40 3,181.40 3,142.90 3,151.10 30.9M
2021-05-12 3,215.00 3,215.00 3,172.70 3,181.40 32.8M
2021-05-11 3,232.20 3,232.20 3,191.20 3,215.00 31.1M
2021-05-10 3,196.90 3,249.50 3,194.00 3,232.20 29.1M
2021-05-07 3,177.70 3,209.60 3,169.80 3,196.90 32.6M
2021-05-06 3,203.20 3,206.10 3,157.50 3,177.70 39.1M
2021-05-05 3,210.90 3,226.30 3,176.10 3,203.20 29.6M
2021-05-04 3,202.60 3,217.40 3,194.60 3,210.90 30.2M
2021-05-03 3,213.70 3,216.70 3,195.20 3,202.60 26.9M
2021-04-30 3,221.20 3,223.90 3,205.30 3,213.70 31.4M
2021-04-29 3,239.10 3,250.20 3,214.10 3,221.20 42.3M
2021-04-28 3,228.70 3,243.70 3,213.20 3,239.10 45.1M
2021-04-27 3,240.90 3,243.90 3,212.50 3,228.70 37.0M
2021-04-26 3,263.20 3,268.10 3,226.40 3,240.90 27.7M
2021-04-23 3,295.90 3,300.30 3,257.40 3,263.20 41.0M
2021-04-22 3,278.70 3,295.90 3,258.90 3,295.90 43.1M
2021-04-21 3,267.60 3,278.70 3,230.60 3,278.70 30.2M
2021-04-20 3,284.30 3,295.00 3,255.90 3,267.60 28.7M
2021-04-19 3,282.80 3,306.90 3,282.80 3,284.30 19.9M
2021-04-16 3,271.10 3,290.10 3,266.30 3,282.80 30.6M
2021-04-15 3,268.30 3,286.10 3,233.30 3,271.10 27.7M
2021-04-14 3,242.60 3,279.10 3,240.40 3,268.30 38.9M
2021-04-13 3,232.00 3,249.70 3,229.50 3,242.60 26.3M
2021-04-12 3,246.90 3,246.90 3,223.30 3,232.00 22.2M
2021-04-09 3,236.60 3,246.90 3,210.50 3,246.90 21.7M
2021-04-08 3,206.00 3,246.50 3,206.00 3,236.60 33.8M
2021-04-07 3,185.60 3,220.60 3,184.20 3,206.00 33.3M
2021-04-06 3,142.40 3,196.10 3,142.40 3,185.60 29.7M
2021-04-01 3,126.10 3,148.90 3,115.40 3,142.40 31.3M
2021-03-31 3,098.40 3,165.50 3,098.40 3,126.10 36.9M
2021-03-30 3,141.70 3,141.70 3,094.70 3,098.40 31.2M
2021-03-29 3,184.70 3,188.10 3,135.90 3,141.70 32.4M
2021-03-26 3,170.70 3,204.90 3,170.50 3,184.70 26.2M
2021-03-25 3,149.50 3,176.90 3,143.60 3,170.70 22.4M
2021-03-24 3,115.50 3,160.10 3,112.00 3,149.50 30.5M
2021-03-23 3,138.30 3,138.30 3,110.40 3,115.50 31.6M
2021-03-22 3,091.00 3,157.90 3,091.00 3,138.30 43.2M
2021-03-19 3,096.80 3,099.90 3,048.20 3,091.00 68.2M
2021-03-18 3,092.70 3,123.50 3,092.50 3,096.80 42.1M
2021-03-17 3,090.20 3,092.70 3,071.20 3,092.70 35.3M
2021-03-16 3,047.60 3,107.70 3,047.60 3,090.20 38.3M
2021-03-15 3,058.10 3,058.10 3,026.30 3,047.60 29.2M
2021-03-12 3,019.60 3,073.80 3,019.60 3,058.10 29.2M
2021-03-11 2,990.60 3,040.60 2,990.60 3,019.60 53.3M
2021-03-10 2,980.70 3,031.60 2,980.70 2,990.60 33.0M
2021-03-09 2,950.50 2,994.00 2,950.50 2,980.70 37.2M
2021-03-08 2,937.30 3,002.20 2,937.30 2,950.50 27.2M
2021-03-05 2,966.40 2,974.20 2,913.40 2,937.30 35.0M
2021-03-04 2,982.40 2,985.90 2,944.40 2,966.40 32.4M
2021-03-03 2,976.00 2,999.70 2,971.50 2,982.40 29.5M
2021-03-02 2,986.90 3,017.90 2,973.70 2,976.00 42.3M
2021-03-01 2,925.10 2,989.60 2,919.10 2,986.90 43.9M
2021-02-26 3,022.10 3,022.10 2,913.80 2,925.10 60.0M
2021-02-25 3,009.70 3,034.90 3,005.90 3,022.10 45.8M
2021-02-24 3,025.90 3,042.80 3,003.00 3,009.70 42.0M
2021-02-23 3,089.00 3,089.00 3,013.10 3,025.90 49.4M
2021-02-22 3,127.60 3,128.40 3,083.00 3,089.00 38.3M
2021-02-19 3,169.70 3,193.70 3,098.50 3,127.60 37.5M
2021-02-18 3,149.90 3,171.10 3,124.60 3,169.70 43.2M
2021-02-17 3,154.00 3,157.90 3,107.70 3,149.90 39.1M
2021-02-16 3,177.10 3,183.20 3,138.80 3,154.00 28.4M
2021-02-15 3,136.60 3,187.20 3,136.60 3,177.10 25.7M
2021-02-12 3,159.60 3,160.60 3,134.50 3,136.60 28.7M
2021-02-11 3,179.10 3,179.10 3,141.60 3,159.60 25.8M
2021-02-10 3,192.40 3,193.40 3,158.50 3,179.10 31.7M
2021-02-09 3,226.40 3,226.40 3,180.70 3,192.40 30.1M
2021-02-08 3,180.20 3,235.10 3,180.20 3,226.40 29.4M
2021-02-05 3,127.90 3,194.50 3,127.90 3,180.20 26.2M
2021-02-04 3,160.20 3,173.80 3,127.30 3,127.90 28.9M
2021-02-03 3,124.40 3,169.20 3,124.40 3,160.20 45.9M
2021-02-02 3,072.00 3,134.00 3,055.80 3,124.40 47.3M
2021-02-01 3,045.30 3,076.30 3,010.50 3,072.00 34.5M
2021-01-29 3,042.40 3,096.10 3,042.40 3,045.30 39.3M
2021-01-28 3,084.00 3,084.00 3,022.00 3,042.40 44.5M
2021-01-27 3,074.60 3,104.60 3,070.30 3,084.00 35.5M
2021-01-25 3,038.90 3,082.90 3,031.80 3,074.60 22.4M
2021-01-22 3,015.00 3,062.40 3,015.00 3,038.90 29.1M
2021-01-21 2,980.60 3,015.90 2,980.60 3,015.00 31.5M
2021-01-20 2,961.90 2,986.90 2,955.10 2,980.60 30.0M
2021-01-19 2,903.90 2,962.10 2,898.10 2,961.90 30.4M
2021-01-18 2,900.90 2,918.50 2,893.50 2,903.90 25.9M
2021-01-15 2,940.30 2,940.30 2,900.90 2,900.90 25.5M
2021-01-14 2,957.70 2,957.70 2,921.00 2,940.30 21.6M
2021-01-13 2,945.60 2,971.50 2,945.30 2,957.70 23.9M
2021-01-12 2,944.20 2,970.10 2,944.20 2,945.60 25.4M
2021-01-11 2,973.00 2,983.50 2,937.20 2,944.20 24.1M
2021-01-08 2,914.80 2,973.30 2,914.80 2,973.00 23.7M
2021-01-07 2,893.40 2,928.80 2,893.40 2,914.80 32.2M
2021-01-06 2,937.70 2,939.50 2,889.50 2,893.40 25.9M
2021-01-05 2,964.20 2,964.20 2,917.70 2,937.70 24.2M
2021-01-04 2,909.60 2,964.40 2,909.60 2,964.20 22.7M