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
2023-12-29 3,246.60 3,246.90 3,230.80 3,240.20 19.1M
2023-12-28 3,214.10 3,246.60 3,214.10 3,246.60 19.1M
2023-12-27 3,190.60 3,236.80 3,190.60 3,214.10 26.8M
2023-12-22 3,196.90 3,199.50 3,184.70 3,190.60 23.3M
2023-12-21 3,234.10 3,234.10 3,194.80 3,196.90 37.7M
2023-12-20 3,208.60 3,248.50 3,208.60 3,234.10 40.7M
2023-12-19 3,172.90 3,209.90 3,172.90 3,208.60 41.7M
2023-12-18 3,165.90 3,190.40 3,155.50 3,172.90 83.3M
2023-12-15 3,141.20 3,166.20 3,126.00 3,165.90 96.5M
2023-12-14 3,098.80 3,141.20 3,098.80 3,141.20 59.1M
2023-12-13 3,101.30 3,109.30 3,088.20 3,098.80 43.7M
2023-12-12 3,093.20 3,108.00 3,091.10 3,101.30 54.3M
2023-12-11 3,075.30 3,095.80 3,075.30 3,093.20 65.6M
2023-12-08 3,068.80 3,076.30 3,044.80 3,075.30 38.8M
2023-12-07 3,085.20 3,086.50 3,065.90 3,068.80 39.7M
2023-12-06 3,024.00 3,094.70 3,024.00 3,085.20 56.3M
2023-12-05 3,061.60 3,061.60 3,004.90 3,024.00 33.8M
2023-12-04 3,023.90 3,071.30 3,023.90 3,061.60 34.7M
2023-12-01 3,048.70 3,048.70 3,015.10 3,023.90 34.2M
2023-11-30 3,039.00 3,048.70 3,009.00 3,048.70 68.9M
2023-11-29 2,990.60 3,046.40 2,990.60 3,039.00 35.9M
2023-11-28 2,972.70 3,003.20 2,972.60 2,990.60 22.2M
2023-11-27 3,010.70 3,010.70 2,967.80 2,972.70 30.4M
2023-11-24 3,024.80 3,026.40 3,007.30 3,010.70 25.2M
2023-11-23 3,045.80 3,046.40 3,016.10 3,024.80 42.0M
2023-11-22 3,059.30 3,067.60 3,040.10 3,045.80 54.3M
2023-11-21 3,077.50 3,093.70 3,049.30 3,059.30 50.3M
2023-11-20 3,057.90 3,086.10 3,057.90 3,077.50 48.3M
2023-11-17 3,090.00 3,090.00 3,054.10 3,057.90 32.0M
2023-11-16 3,092.20 3,106.50 3,080.10 3,090.00 45.0M
2023-11-15 3,051.60 3,097.10 3,051.60 3,092.20 35.6M
2023-11-14 3,041.40 3,083.90 3,041.40 3,051.60 23.8M
2023-11-13 3,055.30 3,061.70 3,041.40 3,041.40 29.8M
2023-11-10 3,065.50 3,065.50 3,034.90 3,055.30 34.3M
2023-11-09 3,051.00 3,085.00 3,048.20 3,065.50 32.5M
2023-11-08 3,036.30 3,072.80 3,035.70 3,051.00 38.8M
2023-11-07 3,024.90 3,041.70 3,020.80 3,036.30 23.8M
2023-11-06 3,006.30 3,033.50 3,006.30 3,024.90 24.4M
2023-11-03 2,970.20 3,014.00 2,970.20 3,006.30 30.2M
2023-11-02 2,944.10 2,985.90 2,944.10 2,970.20 30.4M
2023-11-01 2,912.40 2,944.10 2,912.40 2,944.10 36.4M
2023-10-31 2,897.00 2,923.50 2,897.00 2,912.40 71.9M
2023-10-30 2,914.70 2,914.70 2,873.60 2,897.00 60.5M
2023-10-27 2,918.10 2,931.00 2,902.30 2,914.70 31.2M
2023-10-26 2,946.50 2,946.50 2,883.00 2,918.10 50.4M
2023-10-25 2,947.80 2,972.10 2,936.70 2,946.50 34.8M
2023-10-24 2,942.70 2,960.80 2,934.10 2,947.80 28.2M
2023-10-23 2,942.70 2,942.90 2,918.60 2,942.70 27.9M
2023-10-20 2,960.80 2,960.80 2,923.00 2,942.70 38.1M
2023-10-19 3,000.30 3,000.30 2,940.00 2,960.80 44.6M
2023-10-18 3,015.80 3,023.50 2,990.00 3,000.30 34.2M
2023-10-17 3,023.80 3,053.70 3,005.80 3,015.80 44.7M
2023-10-16 3,047.60 3,047.60 3,019.70 3,023.80 45.6M
2023-10-13 3,078.50 3,078.60 3,039.80 3,047.60 38.0M
2023-10-12 3,077.50 3,090.10 3,068.10 3,078.50 48.7M
2023-10-11 3,040.10 3,081.80 3,040.10 3,077.50 32.0M
2023-10-10 2,996.50 3,055.40 2,996.50 3,040.10 60.1M
2023-10-09 3,002.60 3,016.20 2,991.40 2,996.50 30.7M
2023-10-06 3,007.10 3,019.90 2,982.70 3,002.60 28.2M
2023-10-05 3,016.30 3,027.10 3,001.00 3,007.10 30.8M
2023-10-04 3,028.90 3,028.90 2,999.60 3,016.30 46.8M
2023-10-03 3,035.20 3,041.40 2,995.30 3,028.90 39.6M
2023-10-02 3,062.90 3,068.40 3,034.40 3,035.20 27.6M
2023-09-29 3,048.60 3,074.00 3,048.60 3,062.90 50.7M
2023-09-28 3,085.10 3,086.50 3,039.40 3,048.60 61.1M
2023-09-27 3,091.70 3,091.70 3,066.70 3,085.10 86.6M
2023-09-26 3,108.40 3,112.30 3,091.70 3,091.70 21.1M
2023-09-25 3,082.00 3,108.40 3,072.40 3,108.40 14.9M
2023-09-22 3,099.80 3,099.80 3,048.80 3,082.00 36.3M
2023-09-21 3,128.50 3,128.50 3,086.20 3,099.80 40.4M
2023-09-20 3,116.30 3,142.30 3,116.30 3,128.50 38.8M
2023-09-19 3,116.30 3,122.60 3,105.00 3,116.30 27.9M
2023-09-18 3,142.60 3,142.60 3,108.40 3,116.30 19.8M
2023-09-15 3,108.70 3,161.20 3,108.70 3,142.60 67.6M
2023-09-14 3,108.90 3,114.50 3,098.80 3,108.70 26.3M
2023-09-13 3,133.40 3,133.40 3,088.80 3,108.90 29.7M
2023-09-12 3,124.40 3,133.40 3,102.40 3,133.40 33.0M
2023-09-11 3,117.40 3,127.40 3,109.10 3,124.40 25.6M
2023-09-08 3,142.40 3,145.90 3,110.30 3,117.40 21.4M
2023-09-07 3,157.80 3,157.80 3,136.90 3,142.40 31.1M
2023-09-06 3,196.70 3,196.70 3,153.10 3,157.80 31.3M
2023-09-05 3,186.50 3,196.70 3,163.10 3,196.70 23.4M
2023-09-04 3,190.60 3,201.10 3,174.60 3,186.50 26.7M
2023-09-01 3,184.50 3,203.80 3,179.70 3,190.60 28.9M
2023-08-31 3,173.80 3,195.80 3,173.80 3,184.50 52.6M
2023-08-30 3,172.70 3,177.90 3,133.90 3,173.80 36.0M
2023-08-29 3,128.40 3,172.70 3,123.60 3,172.70 42.3M
2023-08-28 3,086.50 3,128.40 3,086.50 3,128.40 33.4M
2023-08-25 3,077.30 3,097.40 3,053.10 3,086.50 41.5M
2023-08-24 3,062.40 3,083.30 3,054.30 3,077.30 41.3M
2023-08-23 3,034.00 3,087.40 3,025.50 3,062.40 35.4M
2023-08-22 3,057.60 3,057.60 3,025.80 3,034.00 34.1M
2023-08-21 3,032.40 3,080.70 3,029.30 3,057.60 29.9M
2023-08-18 3,062.20 3,062.20 3,015.40 3,032.40 25.3M
2023-08-17 3,082.90 3,082.90 3,034.80 3,062.20 36.6M
2023-08-16 3,109.20 3,109.20 3,076.10 3,082.90 29.4M
2023-08-15 3,103.70 3,121.80 3,098.10 3,109.20 26.4M
2023-08-14 3,119.50 3,119.50 3,081.40 3,103.70 33.1M
2023-08-11 3,093.90 3,122.10 3,087.50 3,119.50 64.4M
2023-08-10 3,075.40 3,093.90 3,069.20 3,093.90 38.8M
2023-08-09 3,072.60 3,078.30 3,062.90 3,075.40 29.7M
2023-08-08 3,073.60 3,083.10 3,063.10 3,072.60 24.0M
2023-08-07 3,059.60 3,079.00 3,056.30 3,073.60 17.0M
2023-08-04 3,035.80 3,060.80 3,021.70 3,059.60 37.2M
2023-08-03 3,041.60 3,045.10 3,013.80 3,035.80 40.9M
2023-08-02 3,066.50 3,072.40 3,029.10 3,041.60 52.4M
2023-08-01 3,043.20 3,068.60 3,036.40 3,066.50 33.3M
2023-07-31 3,036.10 3,057.00 3,026.80 3,043.20 33.2M
2023-07-28 3,063.20 3,063.20 3,011.50 3,036.10 32.5M
2023-07-27 3,000.80 3,071.40 3,000.80 3,063.20 36.5M
2023-07-26 2,968.70 3,007.60 2,960.60 3,000.80 29.3M
2023-07-25 2,992.50 2,992.50 2,957.60 2,968.70 25.4M
2023-07-24 2,981.20 3,002.00 2,980.20 2,992.50 23.1M
2023-07-21 2,987.70 2,987.70 2,962.20 2,981.20 27.6M
2023-07-20 2,990.90 3,014.70 2,983.60 2,987.70 37.5M
2023-07-19 2,972.30 2,997.60 2,972.30 2,990.90 28.2M
2023-07-18 2,999.90 2,999.90 2,960.00 2,972.30 22.5M
2023-07-17 2,981.30 3,005.80 2,968.20 2,999.90 26.6M
2023-07-14 2,963.90 2,982.10 2,949.70 2,981.30 25.9M
2023-07-13 2,899.50 2,970.60 2,899.50 2,963.90 34.0M
2023-07-12 2,892.20 2,913.00 2,892.20 2,899.50 24.2M
2023-07-11 2,838.90 2,892.20 2,838.90 2,892.20 26.0M
2023-07-10 2,852.40 2,862.10 2,828.60 2,838.90 28.3M
2023-07-07 2,922.40 2,922.40 2,850.30 2,852.40 33.5M
2023-07-06 2,979.40 2,979.40 2,920.30 2,922.40 34.4M
2023-07-05 2,990.20 2,996.00 2,974.10 2,979.40 23.6M
2023-07-04 2,985.10 2,996.50 2,968.10 2,990.20 26.0M
2023-07-03 2,943.70 2,991.70 2,940.70 2,985.10 33.1M
2023-06-30 2,935.50 2,945.30 2,913.90 2,943.70 36.5M
2023-06-29 2,922.20 2,939.80 2,916.70 2,935.50 32.2M
2023-06-28 2,861.00 2,923.00 2,861.00 2,922.20 45.0M
2023-06-27 2,860.40 2,864.80 2,847.30 2,861.00 37.0M
2023-06-26 2,863.10 2,870.90 2,850.80 2,860.40 36.7M
2023-06-23 2,891.80 2,893.80 2,863.10 2,863.10 31.1M
2023-06-22 2,945.40 2,946.00 2,890.50 2,891.80 38.1M
2023-06-21 2,981.20 2,991.20 2,945.40 2,945.40 47.1M
2023-06-20 2,966.10 2,983.30 2,945.30 2,981.20 63.3M
2023-06-19 2,942.90 2,976.90 2,942.70 2,966.10 43.8M
2023-06-16 2,907.50 2,945.60 2,907.50 2,942.90 85.9M
2023-06-15 2,904.80 2,931.10 2,904.30 2,907.50 49.7M
2023-06-14 2,914.90 2,926.60 2,904.80 2,904.80 44.6M
2023-06-13 2,887.90 2,917.80 2,887.90 2,914.90 41.6M
2023-06-09 2,871.70 2,890.00 2,865.20 2,887.90 31.2M
2023-06-08 2,912.20 2,913.80 2,868.50 2,871.70 44.0M
2023-06-07 2,888.80 2,921.30 2,888.80 2,912.20 33.4M
2023-06-06 2,952.60 2,952.60 2,887.80 2,888.80 61.6M
2023-06-05 2,901.80 2,958.50 2,901.80 2,952.60 33.3M
2023-06-02 2,899.10 2,921.70 2,889.00 2,901.80 31.5M
2023-06-01 2,891.50 2,907.00 2,879.50 2,899.10 38.6M
2023-05-31 2,948.40 2,952.20 2,891.50 2,891.50 71.1M
2023-05-30 2,949.70 2,966.40 2,945.80 2,948.40 43.0M
2023-05-29 2,967.30 2,980.70 2,948.90 2,949.70 58.2M
2023-05-26 2,953.70 2,971.10 2,947.80 2,967.30 27.3M
2023-05-25 2,987.60 2,987.60 2,943.30 2,953.70 35.5M
2023-05-24 3,017.50 3,017.50 2,982.20 2,987.60 49.5M
2023-05-23 3,049.10 3,060.60 3,017.50 3,017.50 34.6M
2023-05-22 3,065.80 3,065.80 3,037.80 3,049.10 29.2M
2023-05-19 3,054.00 3,077.60 3,054.00 3,065.80 31.8M
2023-05-18 3,063.40 3,075.30 3,030.90 3,054.00 66.9M
2023-05-17 3,079.60 3,080.00 3,049.60 3,063.40 30.2M
2023-05-16 3,105.80 3,105.80 3,074.20 3,079.60 80.0M
2023-05-15 3,090.90 3,105.80 3,074.40 3,105.80 26.5M
2023-05-12 3,071.50 3,097.80 3,067.10 3,090.90 36.6M
2023-05-11 3,063.10 3,071.50 3,052.20 3,071.50 34.6M
2023-05-10 3,056.50 3,064.70 3,049.60 3,063.10 36.0M
2023-05-09 3,072.80 3,072.80 3,049.00 3,056.50 24.8M
2023-05-08 3,062.40 3,074.70 3,056.20 3,072.80 27.7M
2023-05-05 3,069.10 3,075.50 3,053.50 3,062.40 21.7M
2023-05-04 3,051.60 3,069.10 3,027.30 3,069.10 27.0M
2023-05-03 3,059.90 3,059.90 3,022.90 3,051.60 32.8M
2023-05-02 3,090.60 3,100.00 3,054.40 3,059.90 41.4M
2023-05-01 3,082.30 3,111.90 3,082.30 3,090.60 40.0M
2023-04-28 3,076.10 3,101.40 3,076.10 3,082.30 36.6M
2023-04-27 3,102.10 3,102.10 3,068.00 3,076.10 22.5M
2023-04-26 3,102.20 3,113.20 3,092.30 3,102.10 58.2M
2023-04-24 3,083.60 3,105.50 3,082.20 3,102.20 27.4M
2023-04-21 3,081.10 3,090.00 3,072.40 3,083.60 29.4M
2023-04-20 3,049.30 3,094.60 3,049.30 3,081.10 43.4M
2023-04-19 3,084.50 3,084.50 3,043.50 3,049.30 61.2M
2023-04-18 3,094.80 3,095.20 3,067.50 3,084.50 41.7M
2023-04-17 3,072.20 3,113.10 3,071.20 3,094.80 30.3M
2023-04-14 3,067.20 3,082.90 3,064.10 3,072.20 36.1M
2023-04-13 3,087.30 3,091.50 3,058.50 3,067.20 59.5M
2023-04-12 3,081.80 3,094.70 3,076.10 3,087.30 28.7M
2023-04-11 3,043.30 3,099.30 3,043.30 3,081.80 38.4M
2023-04-06 3,080.00 3,080.00 3,030.10 3,043.30 40.3M
2023-04-05 3,073.70 3,097.40 3,069.10 3,080.00 27.6M
2023-04-04 3,055.70 3,078.60 3,044.30 3,073.70 49.9M
2023-04-03 2,999.80 3,059.30 2,999.80 3,055.70 33.2M
2023-03-31 2,986.90 3,011.00 2,986.90 2,999.80 54.4M
2023-03-30 2,976.40 3,002.60 2,976.40 2,986.90 35.1M
2023-03-29 2,964.00 2,976.40 2,945.60 2,976.40 29.1M
2023-03-28 2,950.30 2,990.20 2,945.00 2,964.00 38.3M
2023-03-27 2,958.50 2,978.50 2,950.30 2,950.30 35.2M
2023-03-24 2,953.00 2,960.90 2,942.20 2,958.50 26.5M
2023-03-23 2,966.60 2,966.60 2,938.20 2,953.00 39.3M
2023-03-22 2,925.10 2,972.50 2,925.10 2,966.60 68.5M
2023-03-21 2,881.90 2,932.80 2,881.90 2,925.10 27.7M
2023-03-20 2,923.30 2,923.30 2,876.80 2,881.90 45.5M
2023-03-17 2,899.40 2,923.30 2,893.80 2,923.30 100.2M
2023-03-16 2,921.50 2,921.50 2,864.50 2,899.40 72.5M
2023-03-15 2,927.10 2,928.70 2,892.70 2,921.50 51.2M
2023-03-14 2,969.00 2,969.00 2,902.20 2,927.10 54.5M
2023-03-13 3,000.50 3,000.50 2,946.30 2,969.00 36.6M
2023-03-10 3,052.80 3,052.80 2,994.70 3,000.50 35.8M
2023-03-09 3,031.90 3,065.20 3,031.90 3,052.80 40.9M
2023-03-08 3,037.20 3,048.70 3,022.00 3,031.90 45.5M
2023-03-07 3,003.60 3,041.40 2,989.00 3,037.20 51.8M
2023-03-06 2,946.90 3,011.80 2,946.90 3,003.60 40.2M
2023-03-03 2,940.60 2,959.50 2,940.60 2,946.10 35.9M
2023-03-02 2,952.60 2,952.60 2,925.70 2,940.60 69.9M
2023-03-01 2,961.00 2,965.60 2,935.50 2,952.60 53.1M
2023-02-28 2,974.70 2,980.10 2,955.10 2,961.00 78.8M
2023-02-27 3,001.40 3,001.40 2,942.10 2,974.70 52.4M
2023-02-24 2,965.10 3,001.40 2,965.10 3,001.40 86.4M
2023-02-23 2,973.90 2,993.90 2,963.10 2,965.10 54.2M
2023-02-22 3,012.70 3,012.70 2,938.30 2,973.90 76.7M
2023-02-21 3,028.10 3,028.10 2,998.30 3,012.70 35.0M
2023-02-20 3,038.70 3,046.50 3,016.70 3,028.10 29.8M
2023-02-17 3,068.50 3,068.50 3,032.20 3,038.70 41.8M
2023-02-16 2,986.70 3,074.80 2,986.00 3,068.50 59.6M
2023-02-15 2,970.30 3,034.30 2,970.30 2,986.70 64.8M
2023-02-14 2,959.60 2,996.00 2,959.60 2,970.30 73.1M
2023-02-13 3,001.50 3,001.50 2,953.80 2,959.60 81.3M
2023-02-10 3,021.60 3,021.60 2,994.00 3,001.50 22.5M
2023-02-09 3,026.90 3,026.90 3,006.70 3,021.60 29.1M
2023-02-08 3,023.20 3,041.10 3,019.30 3,026.90 36.4M
2023-02-07 3,062.20 3,062.20 3,021.30 3,023.20 36.5M
2023-02-06 3,078.40 3,078.40 3,049.50 3,062.20 34.5M
2023-02-03 3,048.20 3,088.60 3,048.10 3,078.40 43.4M
2023-02-02 3,010.20 3,062.50 3,010.20 3,048.20 35.9M
2023-02-01 2,998.30 3,032.30 2,998.30 3,010.20 47.0M
2023-01-31 2,993.40 3,010.40 2,984.30 2,998.30 36.5M
2023-01-30 2,994.90 3,023.30 2,982.10 2,993.40 37.1M
2023-01-27 2,991.20 3,007.50 2,991.20 2,994.90 31.7M
2023-01-25 2,979.10 3,004.00 2,968.00 2,991.20 29.7M
2023-01-24 2,952.40 2,987.50 2,952.40 2,979.10 25.0M
2023-01-23 2,953.80 2,962.50 2,937.40 2,952.40 21.7M
2023-01-20 2,968.70 2,968.70 2,941.60 2,953.80 35.1M
2023-01-19 2,968.20 2,988.20 2,948.10 2,968.70 30.4M
2023-01-18 2,950.00 2,977.90 2,942.20 2,968.20 35.6M
2023-01-17 2,946.70 2,967.90 2,942.30 2,950.00 46.5M
2023-01-16 2,920.50 2,957.10 2,920.50 2,946.70 23.6M
2023-01-13 2,879.90 2,922.90 2,879.70 2,920.50 32.1M
2023-01-12 2,870.70 2,895.60 2,870.70 2,879.90 27.8M
2023-01-11 2,840.20 2,875.60 2,838.80 2,870.70 26.8M
2023-01-10 2,835.00 2,844.80 2,824.80 2,840.20 22.3M
2023-01-09 2,818.50 2,857.60 2,818.50 2,835.00 23.1M
2023-01-06 2,801.20 2,826.40 2,798.20 2,818.50 20.8M
2023-01-05 2,784.90 2,818.10 2,784.90 2,801.20 27.7M
2023-01-04 2,726.30 2,784.90 2,726.30 2,784.90 33.9M
2023-01-03 2,730.30 2,749.00 2,713.20 2,726.30 24.8M