S

AXSJ
🏛️ 호주 →
11,804.70
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
2021-12-31 13,678.50 13,679.40 13,543.90 13,543.90 12.0M
2021-12-30 13,660.00 13,706.00 13,627.30 13,678.50 12.4M
2021-12-29 13,396.80 13,689.40 13,396.80 13,660.00 14.5M
2021-12-24 13,421.10 13,491.10 13,396.80 13,396.80 8.3M
2021-12-23 13,461.10 13,496.00 13,393.60 13,421.10 20.9M
2021-12-22 13,486.70 13,486.70 13,395.20 13,461.10 18.0M
2021-12-21 13,464.40 13,569.40 13,459.20 13,486.70 18.3M
2021-12-20 13,369.40 13,512.80 13,343.30 13,464.40 20.6M
2021-12-17 13,291.60 13,437.30 13,291.60 13,369.40 52.7M
2021-12-16 13,285.00 13,321.40 13,210.10 13,291.60 36.8M
2021-12-15 13,298.20 13,353.70 13,213.00 13,285.00 26.0M
2021-12-14 13,847.10 13,847.10 13,028.60 13,298.20 43.8M
2021-12-13 13,860.80 13,938.70 13,832.30 13,847.10 16.4M
2021-12-10 13,858.30 13,925.60 13,814.60 13,860.80 21.8M
2021-12-09 13,903.00 13,952.10 13,822.50 13,858.30 21.7M
2021-12-08 13,799.60 13,965.60 13,777.90 13,903.00 31.2M
2021-12-07 13,711.40 13,892.50 13,711.40 13,799.60 28.4M
2021-12-06 13,454.30 13,751.90 13,450.40 13,711.40 43.0M
2021-12-03 13,586.30 13,619.90 13,454.30 13,454.30 24.8M
2021-12-02 13,622.60 13,622.60 13,494.10 13,586.30 21.3M
2021-12-01 13,882.90 13,882.90 13,537.10 13,622.60 26.3M
2021-11-30 13,779.90 13,882.90 13,731.30 13,882.90 55.5M
2021-11-29 13,845.40 13,873.10 13,764.20 13,779.90 27.6M
2021-11-26 13,933.00 13,936.10 13,816.70 13,845.40 24.1M
2021-11-25 13,994.80 14,015.70 13,857.80 13,933.00 31.3M
2021-11-24 14,029.00 14,045.90 13,946.90 13,994.80 21.1M
2021-11-23 13,961.90 14,067.60 13,956.20 14,029.00 18.0M
2021-11-22 13,928.00 13,997.60 13,853.60 13,961.90 15.0M
2021-11-19 13,831.20 14,035.70 13,831.20 13,928.00 20.3M
2021-11-18 13,697.40 13,895.80 13,697.40 13,831.20 23.6M
2021-11-17 13,680.40 13,845.30 13,632.90 13,697.40 30.0M
2021-11-16 13,749.00 13,770.60 13,634.10 13,680.40 24.8M
2021-11-15 13,682.70 13,798.00 13,681.20 13,749.00 20.4M
2021-11-12 13,581.00 13,818.50 13,575.40 13,682.70 22.2M
2021-11-11 13,589.50 13,612.40 13,451.60 13,581.00 21.9M
2021-11-10 13,639.50 13,712.40 13,560.20 13,589.50 21.1M
2021-11-09 13,732.10 13,732.10 13,624.50 13,639.50 19.2M
2021-11-08 13,798.90 13,823.20 13,687.30 13,732.10 18.4M
2021-11-05 13,643.90 13,814.20 13,643.90 13,798.90 25.3M
2021-11-04 13,586.20 13,683.00 13,576.90 13,643.90 30.3M
2021-11-03 13,451.50 13,634.30 13,451.50 13,586.20 19.7M
2021-11-02 13,374.40 13,500.90 13,363.50 13,451.50 14.0M
2021-11-01 13,298.40 13,505.20 13,298.40 13,374.40 23.2M
2021-10-29 13,475.50 13,498.50 13,298.40 13,298.40 26.8M
2021-10-28 13,547.70 13,552.80 13,387.20 13,475.50 23.5M
2021-10-27 13,821.20 13,821.20 13,412.70 13,547.70 48.2M
2021-10-26 13,937.00 13,971.50 13,791.70 13,821.20 19.4M
2021-10-25 13,860.60 14,018.20 13,860.60 13,937.00 18.5M
2021-10-22 13,737.60 13,885.90 13,707.10 13,860.60 31.4M
2021-10-21 13,891.00 13,891.00 13,721.50 13,737.60 34.1M
2021-10-20 13,833.90 13,983.90 13,833.90 13,891.00 42.1M
2021-10-19 13,833.30 13,919.50 13,781.50 13,833.90 27.4M
2021-10-18 13,820.10 13,954.90 13,785.10 13,833.30 23.0M
2021-10-15 13,817.10 13,837.70 13,654.70 13,820.10 31.4M
2021-10-14 13,800.30 13,920.90 13,800.30 13,817.10 42.0M
2021-10-13 13,709.40 13,830.30 13,709.40 13,800.30 35.2M
2021-10-12 13,689.30 13,795.80 13,648.20 13,709.40 27.4M
2021-10-11 13,664.60 13,694.50 13,536.90 13,689.30 24.6M
2021-10-08 13,598.80 13,695.50 13,590.90 13,664.60 27.1M
2021-10-07 13,511.80 13,631.40 13,495.90 13,598.80 31.9M
2021-10-06 13,619.70 13,679.90 13,459.00 13,511.80 32.7M
2021-10-05 13,571.40 13,669.50 13,533.90 13,619.70 22.5M
2021-10-04 13,461.40 13,614.60 13,461.40 13,571.40 21.9M
2021-10-01 13,610.40 13,610.40 13,410.70 13,461.40 26.3M
2021-09-30 13,256.70 13,610.40 13,256.70 13,610.40 33.0M
2021-09-29 13,239.50 13,286.20 13,099.30 13,256.70 25.4M
2021-09-28 13,474.80 13,480.90 13,235.00 13,239.50 25.0M
2021-09-27 13,496.90 13,541.80 13,456.60 13,474.80 21.0M
2021-09-24 13,455.50 13,507.90 13,391.80 13,496.90 15.5M
2021-09-23 13,409.30 13,539.50 13,409.30 13,455.50 24.1M
2021-09-22 13,437.50 13,488.10 13,387.10 13,409.30 21.1M
2021-09-21 13,348.00 13,463.20 13,281.50 13,437.50 25.2M
2021-09-20 13,416.10 13,417.40 13,328.40 13,348.00 22.0M
2021-09-17 13,513.40 13,556.60 13,393.80 13,416.10 53.7M
2021-09-16 13,454.00 13,539.40 13,403.80 13,513.40 32.1M
2021-09-15 13,499.80 13,500.50 13,403.30 13,454.00 30.3M
2021-09-14 13,601.70 13,608.20 13,386.50 13,499.80 27.7M
2021-09-13 13,601.60 13,645.90 13,514.30 13,601.70 17.9M
2021-09-10 13,569.90 13,669.50 13,534.80 13,601.60 24.1M
2021-09-09 13,670.60 13,693.80 13,529.80 13,569.90 33.0M
2021-09-08 13,841.10 13,841.10 13,620.00 13,670.60 27.7M
2021-09-07 13,869.80 13,901.00 13,797.40 13,841.10 22.2M
2021-09-06 13,871.50 13,880.20 13,671.40 13,869.80 24.1M
2021-09-03 13,879.30 13,962.40 13,849.50 13,871.50 25.7M
2021-09-02 14,022.30 14,042.80 13,757.80 13,879.30 35.8M
2021-09-01 14,241.50 14,241.50 13,960.00 14,022.30 28.6M
2021-08-31 14,086.00 14,290.00 14,076.70 14,241.50 39.5M
2021-08-30 13,992.50 14,109.80 13,909.90 14,086.00 29.2M
2021-08-27 13,999.70 14,027.00 13,910.40 13,992.50 43.4M
2021-08-26 14,110.40 14,110.40 13,912.20 13,999.70 52.3M
2021-08-25 14,196.50 14,205.80 14,023.50 14,110.40 32.2M
2021-08-24 14,369.40 14,379.50 14,172.30 14,196.50 23.6M
2021-08-23 14,430.40 14,509.60 14,303.60 14,369.40 21.5M
2021-08-20 14,259.30 14,561.50 14,258.50 14,430.40 30.6M
2021-08-19 14,286.00 14,294.10 14,151.20 14,259.30 30.8M
2021-08-18 14,190.00 14,391.10 14,187.20 14,286.00 30.8M
2021-08-17 14,175.30 14,355.50 14,153.70 14,190.00 35.0M
2021-08-16 14,015.60 14,238.30 13,988.80 14,175.30 40.9M
2021-08-13 13,901.10 14,035.00 13,901.10 14,015.60 27.1M
2021-08-12 13,814.30 13,941.90 13,814.30 13,901.10 33.2M
2021-08-11 13,792.80 13,858.60 13,785.30 13,814.30 23.3M
2021-08-10 13,734.70 13,802.00 13,734.70 13,792.80 18.5M
2021-08-09 13,757.40 13,823.50 13,719.20 13,734.70 20.4M
2021-08-06 13,731.30 13,766.10 13,693.00 13,757.40 26.8M
2021-08-05 13,640.10 13,759.50 13,608.60 13,731.30 23.1M
2021-08-04 13,574.00 13,647.50 13,574.00 13,640.10 23.7M
2021-08-03 13,576.90 13,618.30 13,529.60 13,574.00 23.5M
2021-08-02 13,368.10 13,621.20 13,368.10 13,576.90 21.7M
2021-07-30 13,422.50 13,428.90 13,336.60 13,368.10 32.0M
2021-07-29 13,456.10 13,505.20 13,405.10 13,422.50 26.1M
2021-07-28 13,523.40 13,599.30 13,438.70 13,456.10 33.2M
2021-07-27 13,543.80 13,568.90 13,444.30 13,523.40 31.0M
2021-07-26 13,603.50 13,603.50 13,503.60 13,543.80 29.1M
2021-07-23 13,514.20 13,603.50 13,473.20 13,603.50 20.3M
2021-07-22 13,466.00 13,541.00 13,435.50 13,514.20 22.1M
2021-07-21 13,380.90 13,519.70 13,377.70 13,466.00 27.9M
2021-07-20 13,343.30 13,409.80 13,277.40 13,380.90 30.0M
2021-07-19 13,311.40 13,373.40 13,215.50 13,343.30 22.6M
2021-07-16 13,292.50 13,319.80 13,244.80 13,311.40 35.6M
2021-07-15 13,332.70 13,388.40 13,259.30 13,292.50 36.3M
2021-07-14 13,208.10 13,351.20 13,193.50 13,332.70 26.9M
2021-07-13 13,151.90 13,253.80 13,141.80 13,208.10 28.3M
2021-07-12 13,201.60 13,276.60 13,113.90 13,151.90 26.6M
2021-07-09 13,275.50 13,275.50 13,070.30 13,201.60 38.8M
2021-07-08 13,137.30 13,290.10 13,137.30 13,275.50 45.4M
2021-07-07 12,897.80 13,142.60 12,888.90 13,137.30 37.8M
2021-07-06 13,018.70 13,038.80 12,895.40 12,897.80 30.4M
2021-07-05 13,019.10 13,070.60 12,977.60 13,018.70 41.1M
2021-07-02 13,023.20 13,083.80 12,996.10 13,019.10 37.2M
2021-07-01 13,184.90 13,194.40 13,022.70 13,023.20 40.1M
2021-06-30 13,123.80 13,286.00 13,123.80 13,184.90 45.6M
2021-06-29 13,101.00 13,133.90 13,044.40 13,123.80 35.9M
2021-06-28 12,910.00 13,131.70 12,910.00 13,101.00 37.9M
2021-06-25 13,031.60 13,149.90 12,910.00 12,910.00 39.7M
2021-06-24 12,787.60 13,119.90 12,647.90 13,031.60 42.8M
2021-06-23 12,908.80 12,922.10 12,764.80 12,787.60 25.8M
2021-06-22 12,851.70 12,984.90 12,851.70 12,908.80 24.0M
2021-06-21 12,823.40 12,887.30 12,686.80 12,851.70 29.5M
2021-06-18 12,847.10 12,965.10 12,802.10 12,823.40 57.3M
2021-06-17 13,043.60 13,043.60 12,822.60 12,847.10 41.1M
2021-06-16 12,990.70 13,135.80 12,982.60 13,043.60 30.6M
2021-06-15 12,802.90 13,079.90 12,802.90 12,990.70 32.0M
2021-06-11 12,788.10 12,876.20 12,761.20 12,802.90 24.9M
2021-06-10 12,766.10 12,854.00 12,755.70 12,788.10 24.8M
2021-06-09 12,952.60 12,966.30 12,766.10 12,766.10 24.1M
2021-06-08 12,980.20 13,048.60 12,931.20 12,952.60 24.5M
2021-06-07 12,933.60 13,017.60 12,906.10 12,980.20 22.1M
2021-06-04 12,790.90 12,958.50 12,790.00 12,933.60 25.3M
2021-06-03 12,671.30 12,820.70 12,670.00 12,790.90 27.6M
2021-06-02 12,515.30 12,676.00 12,459.70 12,671.30 28.0M
2021-06-01 12,518.70 12,565.70 12,406.20 12,515.30 24.5M
2021-05-31 12,557.90 12,630.30 12,497.00 12,518.70 24.5M
2021-05-28 12,469.70 12,636.30 12,469.70 12,557.90 43.1M
2021-05-27 12,556.80 12,556.80 12,420.20 12,469.70 50.3M
2021-05-26 12,575.10 12,628.60 12,531.00 12,556.80 18.6M
2021-05-25 12,469.70 12,575.10 12,463.60 12,575.10 20.5M
2021-05-24 12,472.20 12,502.40 12,385.00 12,469.70 19.7M
2021-05-21 12,268.80 12,495.20 12,268.80 12,472.20 31.9M
2021-05-20 12,191.40 12,287.00 12,188.10 12,268.80 28.4M
2021-05-19 12,272.60 12,274.10 12,090.70 12,191.40 30.4M
2021-05-18 12,260.70 12,325.40 12,234.80 12,272.60 27.4M
2021-05-17 12,298.30 12,343.30 12,245.90 12,260.70 23.2M
2021-05-14 12,158.40 12,363.90 12,158.40 12,298.30 34.9M
2021-05-13 12,167.50 12,301.50 12,126.60 12,158.40 32.7M
2021-05-12 12,287.80 12,309.60 12,122.50 12,167.50 29.1M
2021-05-11 12,255.30 12,354.40 12,201.30 12,287.80 34.2M
2021-05-10 12,167.10 12,309.10 12,067.70 12,255.30 42.8M
2021-05-07 12,161.30 12,228.10 12,112.30 12,167.10 16.9M
2021-05-06 12,267.10 12,267.10 12,141.90 12,161.30 21.6M
2021-05-05 12,257.40 12,329.90 12,131.20 12,267.10 23.1M
2021-05-04 12,143.10 12,283.30 12,122.50 12,257.40 24.6M
2021-05-03 12,221.40 12,270.00 12,123.10 12,143.10 17.8M
2021-04-30 12,333.80 12,348.70 12,178.10 12,221.40 25.0M
2021-04-29 12,492.40 12,555.00 12,309.70 12,333.80 35.6M
2021-04-28 12,480.90 12,541.90 12,433.00 12,492.40 25.4M
2021-04-27 12,537.00 12,537.00 12,366.10 12,480.90 20.5M
2021-04-26 12,656.90 12,662.10 12,464.00 12,537.00 18.2M
2021-04-23 12,729.20 12,752.80 12,596.80 12,656.90 21.0M
2021-04-22 12,585.80 12,738.60 12,569.00 12,729.20 23.3M
2021-04-21 12,598.80 12,620.50 12,450.10 12,585.80 42.7M
2021-04-20 12,682.00 12,690.00 12,562.70 12,598.80 24.0M
2021-04-19 12,700.10 12,748.30 12,678.20 12,682.00 18.4M
2021-04-16 12,749.40 12,808.10 12,696.20 12,700.10 20.7M
2021-04-15 12,669.70 12,777.20 12,548.90 12,749.40 28.2M
2021-04-14 12,638.80 12,670.90 12,602.00 12,669.70 23.4M
2021-04-13 12,545.30 12,638.80 12,545.30 12,638.80 28.6M
2021-04-12 12,578.80 12,593.90 12,505.80 12,545.30 19.4M
2021-04-09 12,718.40 12,727.90 12,520.00 12,578.80 24.5M
2021-04-08 12,609.30 12,748.80 12,609.30 12,718.40 23.0M
2021-04-07 12,549.70 12,653.90 12,544.20 12,609.30 25.6M
2021-04-06 12,528.40 12,665.10 12,528.40 12,549.70 21.4M
2021-04-01 12,541.00 12,549.50 12,440.40 12,528.40 23.6M
2021-03-31 12,398.00 12,634.80 12,389.30 12,541.00 28.6M
2021-03-30 12,518.00 12,606.70 12,389.90 12,398.00 22.4M
2021-03-29 12,575.80 12,601.20 12,465.30 12,518.00 22.4M
2021-03-26 12,533.80 12,617.00 12,503.20 12,575.80 27.8M
2021-03-25 12,541.30 12,573.40 12,486.50 12,533.80 21.4M
2021-03-24 12,399.50 12,580.60 12,396.60 12,541.30 24.6M
2021-03-23 12,411.40 12,503.40 12,375.80 12,399.50 18.8M
2021-03-22 12,221.60 12,455.60 12,221.60 12,411.40 20.0M
2021-03-19 12,223.60 12,255.10 12,105.40 12,221.60 49.6M
2021-03-18 12,307.90 12,322.10 12,178.30 12,223.60 31.0M
2021-03-17 12,394.80 12,416.70 12,249.10 12,307.90 27.0M
2021-03-16 12,325.90 12,450.20 12,325.90 12,394.80 37.3M
2021-03-15 12,294.90 12,367.70 12,252.60 12,325.90 26.5M
2021-03-12 12,292.50 12,327.40 12,242.00 12,294.90 26.6M
2021-03-11 12,308.70 12,423.20 12,231.90 12,292.50 30.1M
2021-03-10 12,340.50 12,509.30 12,308.70 12,308.70 32.2M
2021-03-09 12,305.10 12,510.30 12,305.10 12,340.50 29.7M
2021-03-08 12,218.10 12,547.90 12,218.10 12,305.10 28.7M
2021-03-05 12,173.80 12,261.60 12,164.40 12,218.10 34.2M
2021-03-04 12,374.80 12,374.80 12,087.40 12,173.80 29.2M
2021-03-03 12,519.10 12,582.70 12,354.50 12,374.80 27.8M
2021-03-02 12,420.40 12,552.90 12,420.40 12,519.10 43.8M
2021-03-01 12,256.80 12,472.60 12,256.80 12,420.40 42.8M
2021-02-26 12,488.40 12,488.40 12,202.20 12,256.80 51.7M
2021-02-25 12,523.90 12,604.60 12,396.20 12,488.40 61.0M
2021-02-24 12,428.20 12,607.70 12,428.20 12,523.90 38.8M
2021-02-23 12,473.50 12,473.50 12,356.40 12,428.20 32.7M
2021-02-22 12,539.80 12,558.90 12,386.80 12,473.50 33.4M
2021-02-19 12,513.90 12,601.40 12,430.90 12,539.80 55.2M
2021-02-18 12,552.00 12,584.50 12,442.80 12,513.90 58.5M
2021-02-17 13,003.30 13,003.30 12,484.70 12,552.00 64.2M
2021-02-16 13,013.10 13,017.90 12,889.00 13,003.30 46.9M
2021-02-15 12,949.70 13,058.70 12,949.70 13,013.10 26.4M
2021-02-12 12,973.20 13,016.20 12,949.70 12,949.70 17.0M
2021-02-11 13,097.50 13,097.50 12,952.40 12,973.20 21.3M
2021-02-10 12,957.90 13,126.70 12,947.50 13,097.50 20.5M
2021-02-09 13,068.90 13,073.70 12,957.90 12,957.90 31.4M
2021-02-08 12,981.60 13,091.40 12,914.00 13,068.90 21.0M
2021-02-05 12,959.70 13,089.80 12,959.70 12,981.60 25.6M
2021-02-04 13,045.20 13,053.90 12,902.40 12,959.70 23.4M
2021-02-03 12,943.90 13,081.00 12,923.80 13,045.20 24.5M
2021-02-02 12,943.90 12,963.00 12,861.20 12,943.90 27.5M
2021-02-01 12,907.20 13,011.90 12,839.70 12,943.90 27.1M
2021-01-29 12,889.90 13,096.50 12,880.20 12,907.20 34.0M
2021-01-28 13,040.60 13,040.60 12,800.50 12,889.90 41.6M
2021-01-27 12,895.90 13,120.10 12,895.90 13,040.60 29.6M
2021-01-25 12,765.10 12,916.90 12,765.10 12,895.90 14.8M
2021-01-22 12,682.30 12,827.50 12,681.90 12,765.10 21.6M
2021-01-21 12,555.00 12,731.40 12,555.00 12,682.30 20.8M
2021-01-20 12,541.40 12,604.20 12,524.00 12,555.00 18.9M
2021-01-19 12,453.90 12,590.70 12,450.10 12,541.40 14.5M
2021-01-18 12,519.60 12,574.10 12,433.30 12,453.90 14.8M
2021-01-15 12,557.80 12,566.90 12,468.40 12,519.60 21.2M
2021-01-14 12,495.10 12,618.90 12,484.90 12,557.80 19.8M
2021-01-13 12,690.60 12,690.60 12,448.60 12,495.10 23.7M
2021-01-12 12,724.10 12,741.30 12,628.30 12,690.60 21.7M
2021-01-11 12,933.10 12,936.30 12,688.30 12,724.10 20.2M
2021-01-08 12,819.40 12,933.10 12,792.10 12,933.10 18.8M
2021-01-07 12,690.20 12,881.80 12,690.20 12,819.40 24.4M
2021-01-06 12,877.70 12,883.20 12,654.90 12,690.20 24.5M
2021-01-05 12,855.60 12,877.70 12,739.20 12,877.70 22.7M
2021-01-04 12,642.20 12,885.10 12,642.20 12,855.60 15.5M