S

AXDI
🏛️ 호주 →
1,905.70
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 1,601.20 1,601.20 1,588.50 1,588.50 35.9M
2021-12-30 1,597.50 1,602.20 1,596.50 1,601.20 42.9M
2021-12-29 1,578.10 1,598.80 1,578.10 1,597.50 54.1M
2021-12-24 1,575.70 1,584.00 1,575.70 1,578.10 27.8M
2021-12-23 1,572.80 1,579.90 1,571.10 1,575.70 50.8M
2021-12-22 1,580.70 1,581.20 1,567.20 1,572.80 65.4M
2021-12-21 1,567.60 1,581.10 1,567.40 1,580.70 79.8M
2021-12-20 1,569.20 1,569.20 1,558.60 1,567.60 80.5M
2021-12-17 1,566.70 1,579.00 1,566.70 1,569.20 213.1M
2021-12-16 1,562.50 1,572.00 1,562.50 1,566.70 125.6M
2021-12-15 1,570.60 1,570.60 1,560.90 1,562.50 82.5M
2021-12-14 1,584.50 1,584.50 1,556.10 1,570.60 103.7M
2021-12-13 1,576.30 1,589.70 1,576.30 1,584.50 72.5M
2021-12-10 1,574.20 1,578.50 1,571.20 1,576.30 103.3M
2021-12-09 1,582.20 1,583.30 1,569.30 1,574.20 119.5M
2021-12-08 1,560.20 1,589.10 1,560.20 1,582.20 113.1M
2021-12-07 1,554.10 1,564.10 1,550.40 1,560.20 91.5M
2021-12-06 1,543.60 1,556.70 1,539.50 1,554.10 111.2M
2021-12-03 1,544.60 1,556.90 1,540.20 1,543.60 91.6M
2021-12-02 1,545.60 1,547.10 1,531.00 1,544.60 93.4M
2021-12-01 1,554.90 1,555.50 1,536.70 1,545.60 94.1M
2021-11-30 1,555.40 1,569.80 1,554.90 1,554.90 184.8M
2021-11-29 1,551.70 1,561.10 1,536.20 1,555.40 168.2M
2021-11-26 1,573.00 1,573.00 1,546.90 1,551.70 102.5M
2021-11-25 1,569.30 1,576.90 1,567.80 1,573.00 123.9M
2021-11-24 1,574.00 1,576.40 1,563.00 1,569.30 134.3M
2021-11-23 1,552.30 1,575.30 1,552.30 1,574.00 125.6M
2021-11-22 1,550.30 1,555.00 1,545.50 1,552.30 66.4M
2021-11-19 1,542.10 1,551.30 1,540.40 1,550.30 106.4M
2021-11-18 1,533.50 1,545.80 1,531.80 1,542.10 139.9M
2021-11-17 1,532.50 1,544.80 1,527.20 1,533.50 101.7M
2021-11-16 1,544.30 1,544.30 1,530.50 1,532.50 174.3M
2021-11-15 1,536.80 1,549.20 1,535.80 1,544.30 92.6M
2021-11-12 1,522.70 1,550.90 1,522.70 1,536.80 119.5M
2021-11-11 1,513.60 1,528.10 1,511.30 1,522.70 109.8M
2021-11-10 1,520.40 1,522.10 1,511.80 1,513.60 91.9M
2021-11-09 1,518.70 1,527.40 1,518.70 1,520.40 99.8M
2021-11-08 1,521.30 1,526.80 1,515.80 1,518.70 88.6M
2021-11-05 1,507.60 1,524.80 1,507.60 1,521.30 89.7M
2021-11-04 1,505.10 1,511.00 1,504.90 1,507.60 128.4M
2021-11-03 1,490.20 1,511.40 1,490.20 1,505.10 100.3M
2021-11-02 1,495.10 1,501.70 1,489.40 1,490.20 90.8M
2021-11-01 1,477.30 1,499.20 1,477.30 1,495.10 105.8M
2021-10-29 1,497.30 1,498.30 1,477.30 1,477.30 119.6M
2021-10-28 1,498.80 1,501.90 1,492.60 1,497.30 92.1M
2021-10-27 1,510.50 1,510.50 1,497.30 1,498.80 109.3M
2021-10-26 1,514.90 1,517.30 1,509.80 1,510.50 74.8M
2021-10-25 1,510.10 1,524.00 1,510.10 1,514.90 74.5M
2021-10-22 1,504.00 1,512.00 1,494.70 1,510.10 110.1M
2021-10-21 1,508.90 1,511.30 1,501.00 1,504.00 128.1M
2021-10-20 1,504.30 1,521.70 1,504.30 1,508.90 131.2M
2021-10-19 1,506.70 1,510.60 1,501.80 1,504.30 99.3M
2021-10-18 1,503.20 1,507.10 1,497.30 1,506.70 96.6M
2021-10-15 1,494.50 1,503.70 1,492.40 1,503.20 106.0M
2021-10-14 1,487.30 1,503.30 1,487.30 1,494.50 97.8M
2021-10-13 1,495.50 1,497.00 1,487.30 1,487.30 94.9M
2021-10-12 1,502.00 1,510.10 1,490.60 1,495.50 107.0M
2021-10-11 1,498.40 1,502.10 1,484.10 1,502.00 102.6M
2021-10-08 1,478.30 1,500.70 1,478.30 1,498.40 117.3M
2021-10-07 1,470.10 1,481.70 1,470.10 1,478.30 131.7M
2021-10-06 1,476.00 1,480.20 1,466.30 1,470.10 122.0M
2021-10-05 1,481.70 1,482.40 1,468.70 1,476.00 105.2M
2021-10-04 1,475.90 1,492.40 1,474.30 1,481.70 68.7M
2021-10-01 1,500.00 1,500.00 1,470.10 1,475.90 111.6M
2021-09-30 1,473.50 1,500.00 1,473.50 1,500.00 135.4M
2021-09-29 1,481.10 1,481.10 1,458.20 1,473.50 140.4M
2021-09-28 1,513.40 1,513.40 1,481.10 1,481.10 110.5M
2021-09-27 1,506.60 1,523.00 1,506.60 1,513.40 107.7M
2021-09-24 1,513.50 1,514.80 1,503.30 1,506.60 112.7M
2021-09-23 1,501.00 1,518.90 1,501.00 1,513.50 132.7M
2021-09-22 1,494.20 1,508.30 1,485.50 1,501.00 140.9M
2021-09-21 1,488.20 1,496.00 1,484.70 1,494.20 145.4M
2021-09-20 1,511.00 1,511.00 1,482.90 1,488.20 131.4M
2021-09-17 1,536.60 1,536.60 1,509.00 1,511.00 248.6M
2021-09-16 1,536.60 1,545.50 1,534.60 1,536.60 179.8M
2021-09-15 1,546.50 1,546.50 1,533.90 1,536.60 120.7M
2021-09-14 1,549.70 1,550.70 1,538.90 1,546.50 118.1M
2021-09-13 1,545.20 1,555.00 1,542.30 1,549.70 93.6M
2021-09-10 1,538.00 1,549.60 1,538.00 1,545.20 104.0M
2021-09-09 1,561.60 1,561.60 1,534.20 1,538.00 123.6M
2021-09-08 1,574.10 1,574.10 1,558.70 1,561.60 116.7M
2021-09-07 1,583.30 1,584.00 1,568.90 1,574.10 113.5M
2021-09-06 1,597.40 1,597.40 1,570.30 1,583.30 94.1M
2021-09-03 1,589.00 1,602.60 1,589.00 1,597.40 99.6M
2021-09-02 1,605.00 1,605.00 1,578.30 1,589.00 124.2M
2021-09-01 1,623.60 1,623.60 1,600.40 1,605.00 147.7M
2021-08-31 1,622.90 1,628.60 1,622.70 1,623.60 142.7M
2021-08-30 1,610.80 1,626.50 1,610.80 1,622.90 113.4M
2021-08-27 1,615.20 1,615.80 1,607.20 1,610.80 128.6M
2021-08-26 1,626.90 1,627.20 1,613.40 1,615.20 138.0M
2021-08-25 1,629.50 1,640.10 1,624.60 1,626.90 120.4M
2021-08-24 1,637.30 1,639.60 1,627.80 1,629.50 136.4M
2021-08-23 1,641.10 1,647.40 1,632.70 1,637.30 132.1M
2021-08-20 1,635.40 1,650.10 1,632.30 1,641.10 134.5M
2021-08-19 1,650.30 1,650.30 1,631.10 1,635.40 157.1M
2021-08-18 1,664.10 1,664.10 1,649.90 1,650.30 119.1M
2021-08-17 1,674.90 1,682.50 1,661.70 1,664.10 91.1M
2021-08-16 1,676.90 1,681.00 1,671.50 1,674.90 94.9M
2021-08-13 1,669.30 1,678.80 1,667.00 1,676.90 81.3M
2021-08-12 1,668.40 1,672.70 1,666.60 1,669.30 83.8M
2021-08-11 1,661.80 1,674.90 1,661.80 1,668.40 99.7M
2021-08-10 1,659.50 1,666.10 1,657.10 1,661.80 73.9M
2021-08-09 1,667.00 1,667.50 1,657.60 1,659.50 78.4M
2021-08-06 1,670.10 1,670.10 1,660.10 1,667.00 84.3M
2021-08-05 1,675.30 1,677.10 1,669.80 1,670.10 90.6M
2021-08-04 1,666.80 1,678.40 1,666.80 1,675.30 71.9M
2021-08-03 1,668.80 1,668.80 1,660.40 1,666.80 85.4M
2021-08-02 1,656.40 1,671.70 1,653.20 1,668.80 99.0M
2021-07-30 1,669.40 1,673.50 1,654.50 1,656.40 142.4M
2021-07-29 1,662.70 1,673.70 1,662.70 1,669.40 110.8M
2021-07-28 1,673.70 1,674.20 1,658.60 1,662.70 122.5M
2021-07-27 1,663.60 1,677.20 1,663.60 1,673.70 120.7M
2021-07-26 1,657.20 1,666.80 1,657.20 1,663.60 120.7M
2021-07-23 1,652.60 1,657.20 1,644.20 1,657.20 106.4M
2021-07-22 1,639.70 1,655.40 1,639.70 1,652.60 132.7M
2021-07-21 1,626.90 1,649.80 1,626.90 1,639.70 123.4M
2021-07-20 1,636.30 1,636.30 1,619.50 1,626.90 135.6M
2021-07-19 1,647.00 1,647.00 1,627.70 1,636.30 124.3M
2021-07-16 1,644.40 1,647.50 1,638.10 1,647.00 147.3M
2021-07-15 1,634.90 1,649.50 1,634.70 1,644.40 141.6M
2021-07-14 1,615.30 1,637.20 1,615.00 1,634.90 144.7M
2021-07-13 1,606.80 1,620.20 1,606.80 1,615.30 124.2M
2021-07-12 1,595.00 1,615.80 1,595.00 1,606.80 105.6M
2021-07-09 1,604.60 1,604.60 1,583.90 1,595.00 118.0M
2021-07-08 1,598.60 1,617.60 1,598.60 1,604.60 122.1M
2021-07-07 1,586.70 1,600.40 1,583.50 1,598.60 126.0M
2021-07-06 1,598.70 1,606.60 1,586.70 1,586.70 98.2M
2021-07-05 1,599.00 1,601.20 1,596.10 1,598.70 103.7M
2021-07-02 1,593.60 1,601.90 1,593.60 1,599.00 114.4M
2021-07-01 1,603.60 1,606.00 1,593.60 1,593.60 113.6M
2021-06-30 1,596.40 1,616.30 1,596.40 1,603.60 133.8M
2021-06-29 1,596.00 1,597.20 1,584.40 1,596.40 103.7M
2021-06-28 1,584.30 1,597.50 1,584.10 1,596.00 108.9M
2021-06-25 1,579.60 1,588.90 1,579.60 1,584.30 107.4M
2021-06-24 1,570.20 1,584.30 1,565.00 1,579.60 128.9M
2021-06-23 1,570.80 1,575.70 1,568.00 1,570.20 113.0M
2021-06-22 1,547.50 1,574.40 1,547.50 1,570.80 116.7M
2021-06-21 1,564.00 1,564.00 1,543.40 1,547.50 122.1M
2021-06-18 1,569.70 1,577.00 1,564.00 1,564.00 282.9M
2021-06-17 1,585.90 1,585.90 1,563.10 1,569.70 154.3M
2021-06-16 1,585.40 1,593.70 1,582.70 1,585.90 146.6M
2021-06-15 1,568.50 1,591.60 1,568.50 1,585.40 130.0M
2021-06-11 1,562.30 1,570.90 1,561.50 1,568.50 103.1M
2021-06-10 1,557.60 1,566.20 1,555.40 1,562.30 103.2M
2021-06-09 1,563.40 1,573.00 1,557.60 1,557.60 102.9M
2021-06-08 1,567.90 1,571.30 1,557.70 1,563.40 98.3M
2021-06-07 1,571.90 1,581.90 1,567.90 1,567.90 87.8M
2021-06-04 1,573.20 1,573.80 1,563.50 1,571.90 132.2M
2021-06-03 1,567.30 1,576.20 1,567.30 1,573.20 113.8M
2021-06-02 1,544.30 1,567.80 1,544.30 1,567.30 117.8M
2021-06-01 1,542.50 1,547.70 1,540.10 1,544.30 72.2M
2021-05-31 1,544.30 1,549.30 1,541.50 1,542.50 94.4M
2021-05-28 1,531.90 1,549.00 1,531.90 1,544.30 109.9M
2021-05-27 1,523.20 1,534.00 1,521.50 1,531.90 182.0M
2021-05-26 1,530.30 1,534.80 1,523.10 1,523.20 94.3M
2021-05-25 1,516.90 1,530.30 1,516.90 1,530.30 97.1M
2021-05-24 1,522.20 1,525.20 1,512.70 1,516.90 90.6M
2021-05-21 1,521.10 1,524.90 1,513.30 1,522.20 110.3M
2021-05-20 1,514.30 1,522.10 1,506.60 1,521.10 124.3M
2021-05-19 1,541.10 1,541.10 1,511.50 1,514.30 145.4M
2021-05-18 1,531.20 1,545.80 1,531.20 1,541.10 109.3M
2021-05-17 1,534.80 1,541.40 1,530.00 1,531.20 93.7M
2021-05-14 1,529.90 1,548.40 1,529.90 1,534.80 114.7M
2021-05-13 1,542.20 1,545.10 1,526.60 1,529.90 145.1M
2021-05-12 1,555.10 1,555.50 1,535.60 1,542.20 110.1M
2021-05-11 1,566.50 1,566.80 1,550.30 1,555.10 101.5M
2021-05-10 1,536.90 1,566.50 1,536.90 1,566.50 124.6M
2021-05-07 1,532.90 1,542.80 1,532.30 1,536.90 91.9M
2021-05-06 1,535.60 1,545.30 1,529.40 1,532.90 111.9M
2021-05-05 1,529.00 1,541.10 1,522.10 1,535.60 89.0M
2021-05-04 1,515.80 1,529.00 1,515.80 1,529.00 88.9M
2021-05-03 1,528.00 1,528.50 1,513.80 1,515.80 83.4M
2021-04-30 1,539.20 1,539.20 1,526.20 1,528.00 95.5M
2021-04-29 1,538.70 1,542.10 1,534.50 1,539.20 121.4M
2021-04-28 1,538.60 1,544.70 1,533.10 1,538.70 109.7M
2021-04-27 1,538.00 1,540.60 1,531.00 1,538.60 85.9M
2021-04-26 1,537.10 1,540.20 1,531.60 1,538.00 94.0M
2021-04-23 1,539.00 1,539.00 1,532.40 1,537.10 89.3M
2021-04-22 1,528.40 1,539.00 1,524.10 1,539.00 108.0M
2021-04-21 1,527.30 1,528.40 1,505.80 1,528.40 113.5M
2021-04-20 1,530.20 1,532.50 1,524.00 1,527.30 95.5M
2021-04-19 1,526.60 1,534.00 1,526.60 1,530.20 96.9M
2021-04-16 1,525.10 1,530.10 1,523.20 1,526.60 115.1M
2021-04-15 1,514.60 1,528.90 1,508.60 1,525.10 131.0M
2021-04-14 1,505.20 1,515.60 1,505.20 1,514.60 93.2M
2021-04-13 1,507.80 1,510.50 1,502.70 1,505.20 89.4M
2021-04-12 1,513.80 1,513.80 1,501.60 1,507.80 72.4M
2021-04-09 1,516.80 1,517.70 1,506.00 1,513.80 94.3M
2021-04-08 1,500.30 1,517.30 1,500.30 1,516.80 99.1M
2021-04-07 1,494.90 1,503.70 1,490.00 1,500.30 101.2M
2021-04-06 1,485.10 1,506.00 1,485.10 1,494.90 83.9M
2021-04-01 1,476.70 1,485.90 1,475.80 1,485.10 78.4M
2021-03-31 1,465.30 1,490.60 1,465.30 1,476.70 130.9M
2021-03-30 1,483.60 1,490.90 1,464.80 1,465.30 94.0M
2021-03-29 1,485.60 1,493.70 1,478.10 1,483.60 95.5M
2021-03-26 1,473.20 1,487.20 1,473.20 1,485.60 114.4M
2021-03-25 1,472.40 1,476.60 1,469.50 1,473.20 105.8M
2021-03-24 1,460.90 1,476.10 1,458.90 1,472.40 107.2M
2021-03-23 1,460.50 1,470.50 1,459.60 1,460.90 97.0M
2021-03-22 1,457.30 1,461.70 1,451.00 1,460.50 102.9M
2021-03-19 1,460.30 1,461.60 1,445.30 1,457.30 269.8M
2021-03-18 1,464.30 1,469.40 1,458.90 1,460.30 142.6M
2021-03-17 1,473.40 1,473.40 1,458.20 1,464.30 138.1M
2021-03-16 1,465.50 1,480.30 1,463.20 1,473.40 125.0M
2021-03-15 1,472.10 1,472.80 1,458.00 1,465.50 111.1M
2021-03-12 1,458.20 1,475.50 1,458.20 1,472.10 117.3M
2021-03-11 1,453.60 1,462.10 1,439.20 1,458.20 137.5M
2021-03-10 1,476.60 1,483.50 1,453.60 1,453.60 137.1M
2021-03-09 1,473.90 1,490.80 1,473.70 1,476.60 124.5M
2021-03-08 1,462.10 1,492.50 1,462.10 1,473.90 222.2M
2021-03-05 1,468.50 1,468.50 1,453.40 1,462.10 153.1M
2021-03-04 1,495.10 1,495.10 1,456.60 1,468.50 153.8M
2021-03-03 1,481.60 1,499.20 1,481.60 1,495.10 119.2M
2021-03-02 1,491.10 1,509.20 1,481.60 1,481.60 147.4M
2021-03-01 1,476.50 1,492.30 1,467.80 1,491.10 147.5M
2021-02-26 1,510.80 1,510.80 1,476.50 1,476.50 202.8M
2021-02-25 1,495.90 1,516.50 1,495.90 1,510.80 163.7M
2021-02-24 1,505.70 1,508.50 1,494.50 1,495.90 128.7M
2021-02-23 1,506.90 1,507.90 1,496.30 1,505.70 183.3M
2021-02-22 1,505.70 1,514.70 1,503.50 1,506.90 121.6M
2021-02-19 1,524.40 1,526.90 1,496.10 1,505.70 141.7M
2021-02-18 1,534.20 1,534.20 1,514.60 1,524.40 159.1M
2021-02-17 1,544.90 1,550.70 1,527.40 1,534.20 141.5M
2021-02-16 1,545.00 1,555.00 1,537.20 1,544.90 89.9M
2021-02-15 1,528.50 1,547.50 1,528.50 1,545.00 64.3M
2021-02-12 1,534.30 1,535.40 1,527.80 1,528.50 63.1M
2021-02-11 1,542.40 1,544.00 1,534.20 1,534.30 78.6M
2021-02-10 1,533.90 1,546.70 1,533.70 1,542.40 87.3M
2021-02-09 1,545.10 1,547.70 1,531.50 1,533.90 103.6M
2021-02-08 1,534.40 1,547.80 1,534.40 1,545.10 87.9M
2021-02-05 1,527.10 1,543.80 1,527.10 1,534.40 96.0M
2021-02-04 1,531.80 1,533.20 1,521.00 1,527.10 96.0M
2021-02-03 1,526.60 1,534.90 1,522.60 1,531.80 106.1M
2021-02-02 1,508.30 1,529.10 1,508.30 1,526.60 104.7M
2021-02-01 1,506.20 1,511.50 1,484.90 1,508.30 115.9M
2021-01-29 1,525.50 1,540.50 1,500.20 1,506.20 162.7M
2021-01-28 1,555.00 1,555.00 1,516.20 1,525.50 141.4M
2021-01-27 1,573.30 1,573.30 1,551.30 1,555.00 126.4M
2021-01-25 1,557.60 1,574.20 1,557.60 1,573.30 69.4M
2021-01-22 1,568.90 1,568.90 1,556.30 1,557.60 120.6M
2021-01-21 1,553.60 1,569.20 1,553.60 1,568.90 108.2M
2021-01-20 1,549.70 1,557.00 1,549.60 1,553.60 92.0M
2021-01-19 1,537.70 1,554.20 1,537.70 1,549.70 79.4M
2021-01-18 1,551.50 1,551.50 1,534.70 1,537.70 71.7M
2021-01-15 1,553.80 1,562.10 1,551.60 1,551.90 98.7M
2021-01-14 1,556.60 1,557.00 1,542.50 1,553.80 93.1M
2021-01-13 1,559.50 1,566.90 1,555.40 1,556.60 107.1M
2021-01-12 1,565.20 1,570.80 1,559.50 1,559.50 91.5M
2021-01-11 1,577.20 1,582.70 1,562.80 1,565.20 94.7M
2021-01-08 1,573.10 1,580.40 1,569.50 1,577.20 98.0M
2021-01-07 1,529.00 1,577.00 1,529.00 1,573.10 138.5M
2021-01-06 1,542.30 1,544.00 1,524.20 1,529.00 117.7M
2021-01-05 1,536.10 1,542.30 1,527.30 1,542.30 98.2M
2021-01-04 1,508.80 1,536.10 1,508.80 1,536.10 77.8M