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
2025-09-29 4,503.00 4,552.10 4,503.00 4,522.80 17.1M
2025-09-26 4,496.20 4,503.00 4,465.30 4,503.00 25.1M
2025-09-25 4,503.20 4,529.40 4,473.70 4,496.20 26.4M
2025-09-24 4,540.00 4,540.00 4,478.50 4,503.20 21.9M
2025-09-23 4,535.40 4,562.10 4,498.30 4,540.00 21.9M
2025-09-22 4,545.20 4,569.70 4,533.00 4,535.40 18.4M
2025-09-19 4,517.80 4,569.40 4,517.80 4,545.20 92.2M
2025-09-18 4,522.90 4,535.20 4,478.10 4,517.80 24.4M
2025-09-17 4,570.70 4,570.70 4,505.20 4,522.90 24.2M
2025-09-16 4,534.80 4,575.10 4,534.80 4,570.70 26.3M
2025-09-15 4,508.00 4,534.80 4,473.10 4,534.80 24.3M
2025-09-12 4,538.20 4,555.20 4,491.60 4,508.00 19.1M
2025-09-11 4,558.50 4,563.80 4,510.80 4,538.20 25.6M
2025-09-10 4,545.40 4,560.40 4,521.90 4,558.50 33.1M
2025-09-09 4,533.40 4,545.40 4,507.90 4,545.40 30.0M
2025-09-08 4,556.60 4,556.60 4,501.90 4,533.40 26.8M
2025-09-05 4,496.60 4,559.10 4,496.60 4,556.60 27.0M
2025-09-04 4,434.80 4,496.60 4,434.80 4,496.60 33.3M
2025-09-03 4,451.30 4,471.00 4,425.20 4,434.80 39.9M
2025-09-02 4,537.10 4,537.10 4,436.00 4,451.30 29.2M
2025-09-01 4,594.00 4,594.00 4,524.00 4,537.10 32.6M
2025-08-29 4,578.20 4,605.30 4,560.00 4,594.00 41.8M
2025-08-28 4,543.50 4,608.30 4,539.80 4,578.20 71.6M
2025-08-27 4,518.70 4,567.40 4,518.70 4,543.50 56.0M
2025-08-26 4,542.30 4,544.50 4,498.60 4,518.70 44.5M
2025-08-25 4,584.10 4,610.60 4,533.50 4,542.30 25.9M
2025-08-22 4,620.60 4,620.60 4,575.40 4,584.10 32.4M
2025-08-21 4,527.60 4,620.60 4,527.60 4,620.60 43.4M
2025-08-20 4,441.70 4,527.60 4,441.70 4,527.60 27.3M
2025-08-19 4,433.80 4,450.00 4,407.50 4,441.70 22.8M
2025-08-18 4,415.20 4,442.80 4,383.70 4,433.80 21.0M
2025-08-15 4,394.90 4,420.90 4,385.00 4,415.20 27.7M
2025-08-14 4,358.20 4,401.20 4,356.30 4,394.90 22.3M
2025-08-13 4,369.90 4,399.50 4,358.20 4,358.20 21.6M
2025-08-12 4,333.90 4,375.00 4,333.90 4,369.90 25.4M
2025-08-11 4,405.50 4,408.50 4,326.70 4,333.90 25.6M
2025-08-08 4,407.40 4,413.50 4,392.30 4,405.50 21.1M
2025-08-07 4,367.50 4,410.00 4,366.20 4,407.40 28.0M
2025-08-06 4,317.00 4,372.10 4,289.40 4,368.50 29.5M
2025-08-05 4,240.40 4,322.80 4,240.40 4,317.00 23.1M
2025-08-04 4,245.10 4,260.00 4,231.80 4,240.40 16.1M
2025-08-01 4,275.80 4,275.80 4,232.70 4,245.10 22.2M
2025-07-31 4,229.00 4,279.60 4,208.10 4,275.80 28.5M
2025-07-30 4,178.80 4,238.10 4,178.80 4,229.00 23.0M
2025-07-29 4,170.80 4,182.30 4,144.90 4,179.20 21.2M
2025-07-28 4,139.10 4,177.90 4,139.10 4,170.80 27.8M
2025-07-25 4,145.30 4,148.40 4,123.80 4,139.10 23.9M
2025-07-24 4,174.70 4,188.00 4,133.90 4,145.30 46.3M
2025-07-23 4,155.70 4,185.80 4,151.00 4,174.70 19.1M
2025-07-22 4,172.50 4,191.90 4,150.60 4,155.70 19.4M
2025-07-21 4,224.00 4,224.00 4,164.50 4,172.50 15.3M
2025-07-18 4,173.90 4,240.20 4,173.90 4,224.00 24.0M
2025-07-17 4,141.60 4,179.90 4,141.60 4,173.90 25.7M
2025-07-16 4,156.20 4,156.20 4,102.00 4,141.60 19.4M
2025-07-15 4,140.20 4,178.60 4,130.30 4,156.20 23.0M
2025-07-14 4,160.20 4,160.20 4,131.50 4,140.20 15.4M
2025-07-11 4,188.10 4,188.10 4,140.10 4,160.20 21.5M
2025-07-10 4,167.50 4,201.00 4,167.50 4,188.10 22.3M
2025-07-09 4,166.70 4,179.70 4,143.50 4,167.50 22.5M
2025-07-08 4,150.30 4,195.30 4,138.90 4,166.70 30.6M
2025-07-07 4,182.70 4,186.00 4,144.50 4,151.40 19.7M
2025-07-04 4,149.20 4,201.90 4,149.20 4,182.70 19.1M
2025-07-03 4,194.50 4,194.50 4,102.50 4,149.20 21.4M
2025-07-02 4,159.50 4,204.80 4,159.50 4,194.50 37.9M
2025-07-01 4,143.00 4,193.10 4,140.50 4,159.50 26.2M
2025-06-30 4,103.00 4,158.40 4,094.80 4,143.00 30.4M
2025-06-27 4,109.40 4,129.90 4,101.20 4,103.00 30.3M
2025-06-26 4,114.30 4,128.90 4,090.30 4,109.40 29.2M
2025-06-25 4,105.20 4,128.90 4,082.20 4,114.30 26.6M
2025-06-24 4,076.90 4,136.80 4,076.90 4,105.20 28.7M
2025-06-23 4,102.10 4,115.90 4,061.30 4,076.90 34.4M
2025-06-20 4,128.10 4,140.70 4,080.90 4,102.10 73.1M
2025-06-19 4,103.10 4,135.10 4,094.20 4,128.10 29.3M
2025-06-18 4,094.40 4,125.20 4,083.50 4,103.10 25.6M
2025-06-17 4,098.40 4,111.00 4,087.80 4,094.40 22.8M
2025-06-16 4,113.20 4,121.70 4,083.10 4,098.40 22.8M
2025-06-13 4,142.50 4,142.50 4,086.80 4,113.20 27.9M
2025-06-12 4,161.90 4,171.50 4,136.30 4,142.50 32.5M
2025-06-11 4,159.30 4,185.10 4,159.30 4,161.90 28.9M
2025-06-10 4,084.90 4,163.00 4,084.90 4,159.30 41.6M
2025-06-06 4,109.90 4,116.40 4,084.90 4,084.90 24.7M
2025-06-05 4,120.60 4,145.30 4,101.30 4,109.90 38.1M
2025-06-04 4,064.10 4,121.00 4,061.90 4,120.60 40.8M
2025-06-03 4,068.60 4,083.90 4,047.20 4,064.10 48.7M
2025-06-02 4,081.30 4,089.30 4,042.20 4,068.60 20.6M
2025-05-30 4,099.70 4,099.70 4,071.20 4,081.30 51.1M
2025-05-29 4,095.40 4,120.60 4,095.40 4,099.70 21.5M
2025-05-28 4,090.30 4,135.20 4,079.70 4,095.40 32.6M
2025-05-27 4,057.20 4,092.70 4,044.20 4,090.30 18.9M
2025-05-26 4,044.60 4,059.80 4,030.90 4,057.20 18.1M
2025-05-23 4,055.50 4,074.10 4,031.60 4,045.60 15.1M
2025-05-22 4,099.00 4,099.00 4,041.60 4,055.50 20.7M
2025-05-21 4,105.50 4,121.40 4,093.10 4,099.00 22.4M
2025-05-20 4,077.50 4,110.80 4,074.90 4,105.50 21.7M
2025-05-19 4,082.60 4,087.10 4,052.90 4,077.50 23.1M
2025-05-16 4,091.00 4,131.00 4,049.80 4,082.60 27.8M
2025-05-15 4,052.30 4,124.40 4,044.50 4,091.00 26.6M
2025-05-14 4,111.70 4,111.70 3,981.20 4,052.30 29.4M
2025-05-13 4,066.00 4,129.30 4,066.00 4,111.70 28.8M
2025-05-12 4,067.30 4,098.50 4,056.40 4,066.00 21.9M
2025-05-09 4,063.30 4,078.60 4,044.20 4,067.30 24.6M
2025-05-08 4,073.60 4,086.50 4,042.70 4,063.30 35.6M
2025-05-07 4,042.20 4,079.30 3,973.40 4,073.60 31.1M
2025-05-06 4,019.50 4,065.10 4,018.40 4,042.20 29.0M
2025-05-05 4,049.70 4,089.10 4,019.50 4,019.50 27.2M
2025-05-02 4,013.40 4,051.80 3,982.00 4,049.70 33.8M
2025-05-01 3,997.10 4,017.40 3,983.30 4,013.40 26.1M
2025-04-30 3,944.30 3,997.10 3,944.30 3,997.10 33.4M
2025-04-29 3,913.20 3,945.10 3,889.30 3,944.30 37.1M
2025-04-28 3,862.40 3,933.70 3,862.40 3,913.20 25.7M
2025-04-24 3,859.90 3,885.80 3,853.70 3,862.40 21.1M
2025-04-23 3,771.50 3,873.20 3,771.50 3,859.90 28.6M
2025-04-22 3,800.30 3,800.30 3,762.30 3,771.50 26.4M
2025-04-17 3,779.10 3,801.20 3,761.20 3,800.30 22.2M
2025-04-16 3,786.90 3,795.40 3,770.80 3,779.10 21.4M
2025-04-15 3,803.00 3,803.50 3,768.90 3,786.90 20.8M
2025-04-14 3,772.60 3,808.70 3,763.20 3,803.00 25.7M
2025-04-11 3,757.20 3,772.60 3,680.10 3,772.60 26.1M
2025-04-10 3,606.90 3,831.60 3,606.90 3,757.20 32.6M
2025-04-09 3,619.40 3,619.40 3,519.20 3,606.90 30.3M
2025-04-08 3,505.80 3,619.40 3,503.70 3,619.40 38.0M
2025-04-07 3,682.50 3,682.50 3,448.90 3,505.80 58.0M
2025-04-04 3,823.10 3,823.10 3,672.00 3,682.50 37.8M
2025-04-03 3,838.60 3,838.60 3,748.70 3,823.10 25.8M
2025-04-02 3,812.60 3,861.00 3,812.60 3,838.60 23.1M
2025-04-01 3,768.70 3,816.10 3,768.70 3,812.60 27.9M
2025-03-31 3,827.50 3,827.50 3,759.40 3,768.70 27.7M
2025-03-28 3,828.20 3,833.20 3,801.90 3,827.50 19.6M
2025-03-27 3,869.60 3,869.60 3,821.20 3,828.20 26.9M
2025-03-26 3,852.20 3,886.20 3,852.20 3,869.60 23.3M
2025-03-25 3,848.10 3,874.50 3,847.30 3,852.20 33.4M
2025-03-24 3,804.90 3,853.40 3,800.70 3,848.10 23.4M
2025-03-21 3,803.80 3,825.20 3,795.30 3,804.90 102.8M
2025-03-20 3,749.80 3,822.70 3,749.80 3,803.80 44.9M
2025-03-19 3,753.30 3,759.20 3,721.70 3,749.80 31.0M
2025-03-18 3,775.10 3,813.60 3,753.30 3,753.30 30.3M
2025-03-17 3,765.70 3,790.40 3,753.60 3,775.10 23.9M
2025-03-14 3,743.70 3,765.70 3,716.20 3,765.70 34.1M
2025-03-13 3,769.40 3,782.90 3,730.00 3,743.70 50.1M
2025-03-12 3,847.30 3,847.30 3,732.20 3,769.40 46.9M
2025-03-11 3,902.60 3,902.60 3,803.00 3,847.30 46.0M
2025-03-10 3,893.60 3,902.60 3,868.20 3,902.60 22.5M
2025-03-07 3,966.80 3,966.80 3,884.00 3,893.60 27.7M
2025-03-06 4,011.70 4,013.90 3,962.60 3,966.80 36.5M
2025-03-05 4,056.00 4,056.00 3,990.40 4,011.70 33.8M
2025-03-04 4,078.00 4,078.00 4,040.20 4,056.00 33.5M
2025-03-03 4,027.70 4,078.00 4,027.00 4,078.00 29.6M
2025-02-28 4,086.30 4,086.30 4,018.90 4,027.70 243.7M
2025-02-27 4,066.20 4,091.60 4,061.70 4,086.30 42.1M
2025-02-26 4,063.80 4,072.80 4,036.40 4,066.20 52.4M
2025-02-25 4,174.80 4,174.80 4,057.20 4,063.80 38.2M
2025-02-24 4,128.00 4,185.40 4,117.20 4,174.80 47.6M
2025-02-21 4,192.70 4,192.70 4,098.20 4,128.00 41.5M
2025-02-20 4,231.20 4,247.30 4,177.30 4,192.70 62.6M
2025-02-19 4,237.50 4,274.00 4,211.50 4,231.20 63.2M
2025-02-18 4,284.70 4,284.70 4,230.40 4,237.50 61.0M
2025-02-17 4,253.50 4,286.30 4,244.40 4,284.70 62.0M
2025-02-14 4,222.10 4,282.40 4,222.10 4,253.50 36.9M
2025-02-13 4,185.40 4,228.30 4,185.40 4,222.10 40.3M
2025-02-12 4,161.10 4,185.40 4,139.40 4,185.40 41.7M
2025-02-11 4,138.40 4,179.40 4,134.30 4,161.10 30.8M
2025-02-10 4,154.70 4,164.30 4,123.80 4,138.40 69.9M
2025-02-07 4,165.90 4,174.60 4,143.40 4,154.70 46.2M
2025-02-06 4,088.90 4,168.90 4,088.90 4,165.90 49.8M
2025-02-05 4,072.50 4,109.80 4,072.50 4,088.90 25.3M
2025-02-04 4,103.80 4,131.40 4,072.50 4,072.50 34.7M
2025-02-03 4,190.00 4,190.00 4,089.80 4,103.80 39.5M
2025-01-31 4,163.50 4,203.60 4,159.50 4,190.00 67.6M
2025-01-30 4,117.80 4,184.70 4,108.70 4,163.50 41.5M
2025-01-29 4,096.10 4,121.40 4,088.80 4,117.80 84.2M
2025-01-28 4,016.30 4,087.00 4,016.30 4,081.60 68.8M
2025-01-24 3,933.00 4,019.40 3,933.00 4,016.30 35.6M
2025-01-23 3,997.00 4,002.40 3,930.10 3,933.00 56.1M
2025-01-22 3,988.00 4,041.60 3,988.00 3,997.00 50.8M
2025-01-21 3,952.70 3,993.60 3,952.70 3,988.00 53.3M
2025-01-20 3,928.00 3,959.50 3,925.60 3,952.70 108.0M
2025-01-17 3,921.70 3,954.00 3,915.40 3,928.00 57.3M
2025-01-16 3,905.10 3,967.50 3,905.10 3,921.70 41.5M
2025-01-15 3,897.60 3,938.20 3,895.20 3,905.10 54.1M
2025-01-14 3,897.70 3,930.40 3,874.50 3,897.60 70.3M
2025-01-13 3,974.40 3,974.40 3,886.10 3,897.70 118.7M
2025-01-10 3,987.60 3,996.70 3,953.80 3,974.40 174.2M
2025-01-09 4,001.60 4,004.50 3,961.20 3,987.60 174.6M
2025-01-08 3,972.70 4,010.70 3,947.70 4,001.60 29.4M
2025-01-07 3,944.50 4,004.40 3,944.50 3,972.70 28.4M
2025-01-06 3,945.10 3,982.60 3,936.20 3,944.50 24.5M
2025-01-03 3,921.00 3,959.30 3,901.00 3,945.10 18.5M
2025-01-02 3,911.20 3,926.60 3,893.10 3,921.00 24.2M