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
2023-12-29 1,654.70 1,654.70 1,644.90 1,648.90 87.2M
2023-12-28 1,641.00 1,654.70 1,641.00 1,654.70 79.0M
2023-12-27 1,632.20 1,649.10 1,632.20 1,641.00 81.8M
2023-12-22 1,630.80 1,637.00 1,630.40 1,632.20 137.7M
2023-12-21 1,634.40 1,635.70 1,624.80 1,630.80 178.9M
2023-12-20 1,625.60 1,637.70 1,625.60 1,634.40 177.1M
2023-12-19 1,614.20 1,626.50 1,613.50 1,625.60 158.4M
2023-12-18 1,616.20 1,618.00 1,608.80 1,614.20 169.8M
2023-12-15 1,597.80 1,622.30 1,597.80 1,616.20 445.9M
2023-12-14 1,581.00 1,598.90 1,581.00 1,597.80 209.0M
2023-12-13 1,576.50 1,585.80 1,576.50 1,581.00 138.5M
2023-12-12 1,568.90 1,578.30 1,568.00 1,576.50 129.8M
2023-12-11 1,564.10 1,573.90 1,563.50 1,568.90 117.6M
2023-12-08 1,559.70 1,564.10 1,550.80 1,564.10 123.0M
2023-12-07 1,556.80 1,559.70 1,552.30 1,559.70 143.8M
2023-12-06 1,535.70 1,560.10 1,535.70 1,556.80 190.4M
2023-12-05 1,547.70 1,547.70 1,530.20 1,535.70 128.1M
2023-12-04 1,540.30 1,556.30 1,540.30 1,547.70 137.2M
2023-12-01 1,541.30 1,541.30 1,533.40 1,540.30 127.2M
2023-11-30 1,531.70 1,541.30 1,531.50 1,541.30 280.3M
2023-11-29 1,536.70 1,538.70 1,530.50 1,531.70 138.6M
2023-11-28 1,531.70 1,545.20 1,531.50 1,536.70 119.2M
2023-11-27 1,544.90 1,545.90 1,531.70 1,531.70 91.4M
2023-11-24 1,541.00 1,550.00 1,540.30 1,544.90 85.6M
2023-11-23 1,552.30 1,552.30 1,537.30 1,541.00 135.0M
2023-11-22 1,550.40 1,554.30 1,548.70 1,552.30 129.1M
2023-11-21 1,545.00 1,552.90 1,545.00 1,550.40 141.9M
2023-11-20 1,540.60 1,546.60 1,540.60 1,545.00 125.2M
2023-11-17 1,548.80 1,549.60 1,539.00 1,540.60 156.4M
2023-11-16 1,559.80 1,559.80 1,546.30 1,548.80 150.9M
2023-11-15 1,543.30 1,566.70 1,543.30 1,559.80 179.1M
2023-11-14 1,531.40 1,545.60 1,531.40 1,543.30 141.9M
2023-11-13 1,536.80 1,538.20 1,529.60 1,531.40 149.4M
2023-11-10 1,545.10 1,546.30 1,535.70 1,536.80 126.4M
2023-11-09 1,542.50 1,552.50 1,541.00 1,545.10 184.7M
2023-11-08 1,545.90 1,545.90 1,537.90 1,542.50 199.7M
2023-11-07 1,553.70 1,554.60 1,541.10 1,545.90 118.0M
2023-11-06 1,553.20 1,556.90 1,550.60 1,553.70 142.2M
2023-11-03 1,540.20 1,556.50 1,540.20 1,553.20 212.0M
2023-11-02 1,528.60 1,547.30 1,528.60 1,540.20 126.6M
2023-11-01 1,514.80 1,528.60 1,514.80 1,528.60 130.9M
2023-10-31 1,511.60 1,523.50 1,510.10 1,514.80 168.9M
2023-10-30 1,526.60 1,527.20 1,510.30 1,511.60 124.0M
2023-10-27 1,519.90 1,529.20 1,519.90 1,526.60 114.7M
2023-10-26 1,523.70 1,523.70 1,511.10 1,519.90 168.6M
2023-10-25 1,518.00 1,531.40 1,516.90 1,523.70 189.6M
2023-10-24 1,513.00 1,524.30 1,513.00 1,518.00 138.9M
2023-10-23 1,533.40 1,533.40 1,509.80 1,513.00 125.9M
2023-10-20 1,551.30 1,551.30 1,530.10 1,533.40 167.3M
2023-10-19 1,569.20 1,569.20 1,544.70 1,551.30 192.3M
2023-10-18 1,560.50 1,569.20 1,559.90 1,569.20 149.0M
2023-10-17 1,553.90 1,568.20 1,553.90 1,560.50 135.4M
2023-10-16 1,555.10 1,555.50 1,549.90 1,553.90 115.1M
2023-10-13 1,559.20 1,559.20 1,548.70 1,555.10 119.2M
2023-10-12 1,552.90 1,562.30 1,552.90 1,559.20 168.4M
2023-10-11 1,541.60 1,553.80 1,541.60 1,552.90 144.6M
2023-10-10 1,529.50 1,547.50 1,529.50 1,541.60 165.6M
2023-10-09 1,525.20 1,538.30 1,525.20 1,529.50 114.0M
2023-10-06 1,517.80 1,528.10 1,517.40 1,525.20 137.0M
2023-10-05 1,515.10 1,521.10 1,507.90 1,517.80 147.9M
2023-10-04 1,527.70 1,527.70 1,511.80 1,515.10 165.1M
2023-10-03 1,548.40 1,548.40 1,514.80 1,527.70 176.2M
2023-10-02 1,548.30 1,549.80 1,541.70 1,548.40 103.4M
2023-09-29 1,542.20 1,552.50 1,542.20 1,548.30 167.7M
2023-09-28 1,533.60 1,545.10 1,533.40 1,542.20 170.5M
2023-09-27 1,531.60 1,537.10 1,529.70 1,533.60 135.7M
2023-09-26 1,543.60 1,543.60 1,529.60 1,531.60 130.8M
2023-09-25 1,543.00 1,543.60 1,534.80 1,543.60 103.0M
2023-09-22 1,538.40 1,543.00 1,514.70 1,543.00 218.8M
2023-09-21 1,558.10 1,558.10 1,536.90 1,538.40 206.5M
2023-09-20 1,568.20 1,568.20 1,554.50 1,558.10 204.6M
2023-09-19 1,576.20 1,576.20 1,567.20 1,568.20 156.4M
2023-09-18 1,582.20 1,582.50 1,572.40 1,576.20 122.3M
2023-09-15 1,555.90 1,588.80 1,555.90 1,582.20 315.5M
2023-09-14 1,541.50 1,559.50 1,540.20 1,555.90 191.8M
2023-09-13 1,550.30 1,550.30 1,539.60 1,541.50 419.9M
2023-09-12 1,548.40 1,552.60 1,539.50 1,550.30 170.9M
2023-09-11 1,535.00 1,548.40 1,534.70 1,548.40 142.1M
2023-09-08 1,541.10 1,541.50 1,528.00 1,535.00 124.2M
2023-09-07 1,564.50 1,564.50 1,539.40 1,541.10 155.0M
2023-09-06 1,572.60 1,576.90 1,562.10 1,564.50 169.9M
2023-09-05 1,576.00 1,576.30 1,563.50 1,572.60 122.2M
2023-09-04 1,564.10 1,577.10 1,562.60 1,576.00 204.6M
2023-09-01 1,568.40 1,568.40 1,555.90 1,564.10 146.5M
2023-08-31 1,571.20 1,573.00 1,564.20 1,568.40 289.1M
2023-08-30 1,553.10 1,576.30 1,553.10 1,571.20 193.6M
2023-08-29 1,537.90 1,553.10 1,537.90 1,553.10 162.2M
2023-08-28 1,531.10 1,540.70 1,531.10 1,537.90 167.3M
2023-08-25 1,545.40 1,545.40 1,526.20 1,531.10 206.6M
2023-08-24 1,542.80 1,548.90 1,539.60 1,545.40 221.1M
2023-08-23 1,531.60 1,552.10 1,530.40 1,542.80 182.6M
2023-08-22 1,532.50 1,532.50 1,521.10 1,531.60 173.0M
2023-08-21 1,540.00 1,541.90 1,532.50 1,532.50 155.9M
2023-08-18 1,543.90 1,548.60 1,538.40 1,540.00 169.2M
2023-08-17 1,555.60 1,555.60 1,537.00 1,543.90 186.2M
2023-08-16 1,576.40 1,576.40 1,552.80 1,555.60 148.4M
2023-08-15 1,572.00 1,581.60 1,568.90 1,576.40 98.9M
2023-08-14 1,584.00 1,585.30 1,569.60 1,572.00 108.4M
2023-08-11 1,592.80 1,592.80 1,581.00 1,584.00 108.5M
2023-08-10 1,585.00 1,592.80 1,584.40 1,592.80 155.5M
2023-08-09 1,576.00 1,586.30 1,575.10 1,585.00 97.3M
2023-08-08 1,579.50 1,586.20 1,576.00 1,576.00 116.4M
2023-08-07 1,584.00 1,584.00 1,576.10 1,579.50 82.4M
2023-08-04 1,574.90 1,588.60 1,574.90 1,584.00 145.7M
2023-08-03 1,584.70 1,584.70 1,569.50 1,574.90 133.2M
2023-08-02 1,604.70 1,604.70 1,581.70 1,584.70 136.6M
2023-08-01 1,595.70 1,609.30 1,595.70 1,604.70 119.6M
2023-07-31 1,596.50 1,604.90 1,589.40 1,595.70 113.2M
2023-07-28 1,609.00 1,609.00 1,586.40 1,596.50 116.5M
2023-07-27 1,608.20 1,615.00 1,604.60 1,609.00 139.6M
2023-07-26 1,593.40 1,609.90 1,592.10 1,608.20 118.6M
2023-07-25 1,578.30 1,595.50 1,578.30 1,593.40 117.2M
2023-07-24 1,576.70 1,583.40 1,574.90 1,578.30 103.9M
2023-07-21 1,569.80 1,578.50 1,566.70 1,576.70 118.7M
2023-07-20 1,571.80 1,582.10 1,569.30 1,569.80 120.4M
2023-07-19 1,571.10 1,579.20 1,570.70 1,571.80 133.4M
2023-07-18 1,581.30 1,581.30 1,567.40 1,571.10 107.8M
2023-07-17 1,579.70 1,582.80 1,574.50 1,581.30 140.0M
2023-07-14 1,566.40 1,581.90 1,566.40 1,579.70 120.9M
2023-07-13 1,544.20 1,568.60 1,544.20 1,566.40 150.2M
2023-07-12 1,531.80 1,547.10 1,531.80 1,544.20 116.3M
2023-07-11 1,512.60 1,531.80 1,512.60 1,531.80 104.5M
2023-07-10 1,526.30 1,537.80 1,512.60 1,512.60 115.4M
2023-07-07 1,549.40 1,549.40 1,516.70 1,526.30 117.9M
2023-07-06 1,569.60 1,569.60 1,546.40 1,549.40 136.5M
2023-07-05 1,571.50 1,573.60 1,567.70 1,569.60 107.5M
2023-07-04 1,569.60 1,575.50 1,565.30 1,571.50 96.6M
2023-07-03 1,558.10 1,572.10 1,558.10 1,569.60 109.1M
2023-06-30 1,555.50 1,560.40 1,549.30 1,558.10 130.7M
2023-06-29 1,556.20 1,560.50 1,551.40 1,555.50 109.9M
2023-06-28 1,539.40 1,558.50 1,539.40 1,556.20 115.7M
2023-06-27 1,532.00 1,541.50 1,532.00 1,539.40 112.2M
2023-06-26 1,535.20 1,535.20 1,528.60 1,532.00 119.5M
2023-06-23 1,553.00 1,554.70 1,533.50 1,535.20 118.5M
2023-06-22 1,574.50 1,574.50 1,550.30 1,553.00 152.7M
2023-06-21 1,585.80 1,585.80 1,574.50 1,574.50 155.1M
2023-06-20 1,573.60 1,588.30 1,573.10 1,585.80 111.3M
2023-06-19 1,569.50 1,575.90 1,567.60 1,573.60 126.9M
2023-06-16 1,554.60 1,574.90 1,554.60 1,569.50 340.2M
2023-06-15 1,542.70 1,558.80 1,542.70 1,554.60 190.2M
2023-06-14 1,527.90 1,545.40 1,527.90 1,542.70 191.9M
2023-06-13 1,527.40 1,528.80 1,516.20 1,527.90 146.9M
2023-06-09 1,524.20 1,528.60 1,523.00 1,527.40 108.7M
2023-06-08 1,516.40 1,527.40 1,516.40 1,524.20 145.3M
2023-06-07 1,518.30 1,524.70 1,516.40 1,516.40 164.1M
2023-06-06 1,533.00 1,533.00 1,518.00 1,518.30 182.8M
2023-06-05 1,515.80 1,536.40 1,515.80 1,533.00 120.3M
2023-06-02 1,508.20 1,518.40 1,508.20 1,515.80 141.4M
2023-06-01 1,499.90 1,509.50 1,497.70 1,508.20 154.1M
2023-05-31 1,531.70 1,531.70 1,499.90 1,499.90 326.7M
2023-05-30 1,532.10 1,537.70 1,530.30 1,531.70 96.3M
2023-05-29 1,522.10 1,542.70 1,522.10 1,532.10 116.5M
2023-05-26 1,517.20 1,523.20 1,514.60 1,522.10 118.7M
2023-05-25 1,532.30 1,532.30 1,514.80 1,517.20 145.1M
2023-05-24 1,544.10 1,544.10 1,530.90 1,532.30 141.3M
2023-05-23 1,550.60 1,559.30 1,544.10 1,544.10 115.3M
2023-05-22 1,554.90 1,555.80 1,549.50 1,550.60 100.9M
2023-05-19 1,552.90 1,557.30 1,550.10 1,554.90 115.6M
2023-05-18 1,542.60 1,554.70 1,542.60 1,552.90 164.8M
2023-05-17 1,549.30 1,549.30 1,532.90 1,542.60 136.8M
2023-05-16 1,558.30 1,559.90 1,549.10 1,549.30 171.6M
2023-05-15 1,552.80 1,558.80 1,552.80 1,558.30 93.6M
2023-05-12 1,553.50 1,553.50 1,546.20 1,552.80 148.8M
2023-05-11 1,560.80 1,560.80 1,548.20 1,553.50 122.9M
2023-05-10 1,562.00 1,563.00 1,556.00 1,560.80 115.4M
2023-05-09 1,564.90 1,566.20 1,560.80 1,562.00 114.4M
2023-05-08 1,550.40 1,567.50 1,550.40 1,564.90 110.9M
2023-05-05 1,550.20 1,550.40 1,541.00 1,550.40 104.8M
2023-05-04 1,537.90 1,550.70 1,536.50 1,550.20 113.1M
2023-05-03 1,552.40 1,552.40 1,530.60 1,537.90 147.8M
2023-05-02 1,568.10 1,568.10 1,548.80 1,552.40 142.8M
2023-05-01 1,564.00 1,577.70 1,564.00 1,568.10 104.3M
2023-04-28 1,567.90 1,574.70 1,561.00 1,564.00 132.6M
2023-04-27 1,570.40 1,573.20 1,564.00 1,567.90 104.6M
2023-04-26 1,569.40 1,574.50 1,559.70 1,570.40 200.5M
2023-04-24 1,579.20 1,579.20 1,564.10 1,569.40 147.3M
2023-04-21 1,586.00 1,587.10 1,577.10 1,579.20 151.7M
2023-04-20 1,591.40 1,591.40 1,580.10 1,586.00 151.1M
2023-04-19 1,589.20 1,595.00 1,589.20 1,591.40 115.4M
2023-04-18 1,596.90 1,596.90 1,584.40 1,589.20 130.0M
2023-04-17 1,596.00 1,598.50 1,591.20 1,596.90 96.6M
2023-04-14 1,588.40 1,596.10 1,586.00 1,596.00 121.9M
2023-04-13 1,597.40 1,597.50 1,585.60 1,588.40 156.4M
2023-04-12 1,586.60 1,606.20 1,586.60 1,597.40 181.3M
2023-04-11 1,565.70 1,591.10 1,565.70 1,586.60 138.6M
2023-04-06 1,567.70 1,570.60 1,562.50 1,565.70 139.8M
2023-04-05 1,574.10 1,575.70 1,564.60 1,567.70 151.6M
2023-04-04 1,567.90 1,576.20 1,566.20 1,574.10 158.6M
2023-04-03 1,558.50 1,575.40 1,558.50 1,567.90 132.5M
2023-03-31 1,548.30 1,560.70 1,548.30 1,558.50 188.6M
2023-03-30 1,532.90 1,549.30 1,532.90 1,548.30 178.5M
2023-03-29 1,522.90 1,534.10 1,521.60 1,532.90 135.9M
2023-03-28 1,505.20 1,524.50 1,505.20 1,522.90 127.1M
2023-03-27 1,509.60 1,514.10 1,504.70 1,505.20 103.3M
2023-03-24 1,509.00 1,511.80 1,500.80 1,509.60 107.8M
2023-03-23 1,518.90 1,518.90 1,503.60 1,509.00 135.1M
2023-03-22 1,496.90 1,519.80 1,496.90 1,518.90 151.9M
2023-03-21 1,484.20 1,509.90 1,484.20 1,496.90 125.1M
2023-03-20 1,511.70 1,511.70 1,484.20 1,484.20 125.8M
2023-03-17 1,499.30 1,512.20 1,499.00 1,511.80 378.2M
2023-03-16 1,531.80 1,531.80 1,490.40 1,499.30 262.8M
2023-03-15 1,519.90 1,531.80 1,519.90 1,531.80 171.6M
2023-03-14 1,546.60 1,546.60 1,513.10 1,519.90 221.4M
2023-03-13 1,550.30 1,554.40 1,536.10 1,546.60 134.3M
2023-03-10 1,580.50 1,580.50 1,547.40 1,550.30 152.1M
2023-03-09 1,579.60 1,583.20 1,573.80 1,580.50 135.3M
2023-03-08 1,602.00 1,602.00 1,575.80 1,579.60 160.0M
2023-03-07 1,591.70 1,603.40 1,585.70 1,602.00 160.8M
2023-03-06 1,590.20 1,598.80 1,589.30 1,591.70 146.0M
2023-03-03 1,588.40 1,595.30 1,588.30 1,590.20 130.4M
2023-03-02 1,574.60 1,588.40 1,574.60 1,588.40 227.1M
2023-03-01 1,562.60 1,579.00 1,559.80 1,574.60 175.2M
2023-02-28 1,552.30 1,566.40 1,552.30 1,562.60 249.6M
2023-02-27 1,574.40 1,574.40 1,544.00 1,552.30 137.4M
2023-02-24 1,574.40 1,581.50 1,572.80 1,574.40 165.0M
2023-02-23 1,585.20 1,585.20 1,569.20 1,574.40 193.2M
2023-02-22 1,586.70 1,586.70 1,573.80 1,585.20 188.4M
2023-02-21 1,585.20 1,587.00 1,578.70 1,586.70 145.3M
2023-02-20 1,588.60 1,592.80 1,581.80 1,585.20 122.4M
2023-02-17 1,596.90 1,597.10 1,587.20 1,588.60 178.4M
2023-02-16 1,580.10 1,597.70 1,579.90 1,596.90 219.3M
2023-02-15 1,578.00 1,587.70 1,576.90 1,580.10 135.7M
2023-02-14 1,578.20 1,591.70 1,576.90 1,578.00 125.6M
2023-02-13 1,580.10 1,581.70 1,575.00 1,578.20 146.1M
2023-02-10 1,595.90 1,595.90 1,580.10 1,580.10 130.5M
2023-02-09 1,603.50 1,603.50 1,593.40 1,595.90 118.7M
2023-02-08 1,599.00 1,606.10 1,599.00 1,603.50 150.1M
2023-02-07 1,604.90 1,612.10 1,596.50 1,599.00 142.2M
2023-02-06 1,603.60 1,608.90 1,600.30 1,604.90 120.6M
2023-02-03 1,601.70 1,605.60 1,589.00 1,603.60 152.4M
2023-02-02 1,604.20 1,610.90 1,600.00 1,601.70 151.5M
2023-02-01 1,603.20 1,614.00 1,603.20 1,604.20 135.6M
2023-01-31 1,595.40 1,610.60 1,595.40 1,603.20 145.0M
2023-01-30 1,604.00 1,605.40 1,591.40 1,595.40 104.5M
2023-01-27 1,601.00 1,611.70 1,601.00 1,604.00 128.3M
2023-01-25 1,605.80 1,609.80 1,597.50 1,601.00 118.6M
2023-01-24 1,596.90 1,608.30 1,596.90 1,605.80 113.8M
2023-01-23 1,600.40 1,603.10 1,588.80 1,596.90 110.5M
2023-01-20 1,600.70 1,602.00 1,596.40 1,600.40 145.2M
2023-01-19 1,589.80 1,602.20 1,586.10 1,600.70 121.2M
2023-01-18 1,580.80 1,591.70 1,579.60 1,589.80 116.7M
2023-01-17 1,583.30 1,583.30 1,575.20 1,580.80 113.4M
2023-01-16 1,573.70 1,585.80 1,573.70 1,583.30 114.5M
2023-01-13 1,571.20 1,580.90 1,571.20 1,573.70 106.3M
2023-01-12 1,553.10 1,572.60 1,553.10 1,571.20 110.2M
2023-01-11 1,537.80 1,557.10 1,537.80 1,553.10 102.3M
2023-01-10 1,540.50 1,540.60 1,533.20 1,537.80 91.4M
2023-01-09 1,529.90 1,548.00 1,529.90 1,540.50 109.2M
2023-01-06 1,513.60 1,533.20 1,513.60 1,529.90 95.4M
2023-01-05 1,513.60 1,518.30 1,510.50 1,513.60 105.7M
2023-01-04 1,488.70 1,513.60 1,488.70 1,513.60 98.1M
2023-01-03 1,505.60 1,511.70 1,480.70 1,488.70 75.7M