S

🏛️ 호주 →
8,467.70
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
2025-09-29 8,527.60 8,527.60 8,437.50 8,467.70 0.0M
2025-09-26 8,534.10 8,546.10 8,480.90 8,502.40 0.0M
2025-09-25 8,386.70 8,504.60 8,363.80 8,500.40 0.0M
2025-09-24 8,360.10 8,382.60 8,334.30 8,341.80 0.0M
2025-09-23 8,318.00 8,353.10 8,292.90 8,320.50 0.0M
2025-09-22 8,340.10 8,354.50 8,249.10 8,315.80 0.0M
2025-09-19 8,418.60 8,478.60 8,374.50 8,374.50 0.0M
2025-09-18 8,498.50 8,498.50 8,371.80 8,387.60 0.0M
2025-09-17 8,863.60 8,933.10 8,863.60 8,913.80 0.0M
2025-09-16 8,789.40 8,867.50 8,789.40 8,867.50 0.0M
2025-09-15 8,709.20 8,793.60 8,668.30 8,784.80 0.0M
2025-09-12 8,891.60 8,946.70 8,714.70 8,729.30 0.0M
2025-09-11 8,929.00 8,962.90 8,899.50 8,946.70 0.0M
2025-09-10 8,892.00 8,904.00 8,848.80 8,889.20 0.0M
2025-09-09 8,954.70 8,954.70 8,865.70 8,898.00 0.0M
2025-09-08 9,019.30 9,021.90 8,920.80 8,987.30 0.0M
2025-09-05 9,127.80 9,145.10 9,062.00 9,135.50 0.0M
2025-09-04 9,037.30 9,161.30 9,026.60 9,161.30 0.0M
2025-09-03 9,271.10 9,303.80 9,125.00 9,149.20 0.0M
2025-09-02 9,215.30 9,258.40 9,188.50 9,258.40 0.0M
2025-09-01 9,309.40 9,309.40 9,244.10 9,301.40 0.0M
2025-08-29 9,263.30 9,321.00 9,239.50 9,315.20 0.0M
2025-08-28 9,271.20 9,271.20 9,210.40 9,223.90 0.0M
2025-08-27 9,428.40 9,460.20 9,407.50 9,450.10 0.0M
2025-08-26 9,355.40 9,403.80 9,289.60 9,403.80 0.0M
2025-08-25 9,285.90 9,347.50 9,285.20 9,299.30 0.0M
2025-08-22 9,209.80 9,228.90 9,158.80 9,196.70 0.0M
2025-08-21 9,100.90 9,195.80 9,036.80 9,165.40 0.0M
2025-08-20 9,130.70 9,130.70 8,997.20 9,024.70 0.0M
2025-08-19 9,335.90 9,335.90 9,105.20 9,130.70 0.0M
2025-08-18 9,381.90 9,381.90 9,275.70 9,335.90 0.0M
2025-08-15 9,275.90 9,382.50 9,275.90 9,381.90 0.0M
2025-08-14 9,296.80 9,344.20 9,253.90 9,275.90 0.0M
2025-08-13 9,387.40 9,396.50 9,296.80 9,296.80 0.0M
2025-08-12 9,356.00 9,387.40 9,332.00 9,387.40 0.0M
2025-08-11 9,322.70 9,367.90 9,319.90 9,356.00 0.0M
2025-08-08 9,314.30 9,335.60 9,229.00 9,317.70 0.0M
2025-08-07 9,301.70 9,314.30 9,237.10 9,314.30 0.0M
2025-08-06 9,177.60 9,301.90 9,177.60 9,296.90 0.0M
2025-08-05 9,090.80 9,191.20 9,090.80 9,177.60 0.0M
2025-08-04 9,143.10 9,143.10 9,033.20 9,090.80 0.0M
2025-08-01 9,170.40 9,170.40 9,070.00 9,143.10 0.0M
2025-07-31 9,212.30 9,212.30 9,118.80 9,170.40 0.0M
2025-07-30 9,225.20 9,312.40 9,202.60 9,212.30 0.0M
2025-07-29 9,165.30 9,227.30 9,147.20 9,225.20 0.0M
2025-07-28 9,297.50 9,297.50 9,146.00 9,165.30 0.0M
2025-07-25 9,132.80 9,328.10 9,132.80 9,297.50 0.0M
2025-07-24 9,197.40 9,267.70 9,132.80 9,132.80 0.0M
2025-07-23 9,121.60 9,233.20 9,121.60 9,197.40 0.0M
2025-07-22 9,051.70 9,121.60 8,960.10 9,121.60 0.0M
2025-07-21 8,944.90 9,052.00 8,899.40 9,051.70 0.0M
2025-07-18 8,903.90 8,964.50 8,901.70 8,944.90 0.0M
2025-07-17 8,874.20 8,903.90 8,839.50 8,903.90 0.0M
2025-07-16 8,865.20 8,877.20 8,802.90 8,874.20 0.0M
2025-07-15 8,788.90 8,873.40 8,786.60 8,865.20 0.0M
2025-07-14 8,741.80 8,843.10 8,741.80 8,788.90 0.0M
2025-07-11 8,754.50 8,776.00 8,728.70 8,741.80 0.0M
2025-07-10 8,769.70 8,816.60 8,731.30 8,754.50 0.0M
2025-07-09 8,765.90 8,857.80 8,765.90 8,769.70 0.0M
2025-07-08 8,777.90 8,785.20 8,657.60 8,765.90 0.0M
2025-07-07 8,795.30 8,801.80 8,724.40 8,777.90 0.0M
2025-07-04 8,815.10 8,835.90 8,785.30 8,795.30 0.0M
2025-07-03 8,742.40 8,909.20 8,742.40 8,815.10 0.0M
2025-07-02 8,665.90 8,751.90 8,644.60 8,742.40 0.0M
2025-07-01 8,675.10 8,730.30 8,660.90 8,665.90 0.0M
2025-06-30 8,678.90 8,704.80 8,593.40 8,675.10 0.0M
2025-06-27 8,682.20 8,766.70 8,668.10 8,678.90 0.0M
2025-06-26 8,670.60 8,692.60 8,641.50 8,682.20 0.0M
2025-06-25 8,741.20 8,741.20 8,654.70 8,670.60 0.0M
2025-06-24 9,095.30 9,095.30 8,635.10 8,741.20 0.0M
2025-06-23 9,083.60 9,239.60 9,075.10 9,095.30 0.0M
2025-06-20 9,078.70 9,118.80 9,062.20 9,083.60 0.0M
2025-06-19 9,128.80 9,130.80 9,057.60 9,078.70 0.0M
2025-06-18 9,069.70 9,203.90 9,069.70 9,128.80 0.0M
2025-06-17 9,074.40 9,173.60 9,000.10 9,069.70 0.0M
2025-06-16 8,625.20 9,373.20 8,625.20 9,074.40 0.0M
2025-06-13 8,237.80 8,743.20 8,237.80 8,625.20 0.0M
2025-06-12 8,236.00 8,428.30 8,236.00 8,237.80 0.0M
2025-06-11 8,173.00 8,330.50 8,160.70 8,236.00 0.0M
2025-06-10 8,099.40 8,270.00 8,099.40 8,173.00 0.0M
2025-06-06 8,043.40 8,127.50 8,035.10 8,099.40 0.0M
2025-06-05 8,074.70 8,103.20 8,023.20 8,043.40 0.0M
2025-06-04 7,896.00 8,089.60 7,896.00 8,074.70 0.0M
2025-06-03 7,848.00 7,981.70 7,848.00 7,896.00 0.0M
2025-06-02 7,958.30 7,961.10 7,843.60 7,848.00 0.0M
2025-05-30 7,962.80 8,069.10 7,943.20 7,958.30 0.0M
2025-05-29 7,962.80 8,110.50 7,957.00 8,069.10 0.0M
2025-05-28 7,790.20 8,032.30 7,787.00 7,962.80 0.0M
2025-05-27 7,753.70 7,843.90 7,753.70 7,790.20 0.0M
2025-05-26 7,755.60 7,871.00 7,753.70 7,753.70 0.0M
2025-05-23 7,675.40 7,771.60 7,675.40 7,755.60 0.0M
2025-05-22 7,783.90 7,783.90 7,639.30 7,675.40 0.0M
2025-05-21 7,705.40 7,831.20 7,705.40 7,783.90 0.0M
2025-05-20 7,717.30 7,773.60 7,679.50 7,705.40 0.0M
2025-05-19 7,860.10 7,860.10 7,687.50 7,717.30 0.0M
2025-05-16 7,872.60 7,903.60 7,808.80 7,860.10 0.0M
2025-05-15 7,961.40 7,971.00 7,868.80 7,872.60 0.0M
2025-05-14 7,809.20 8,068.30 7,809.20 7,961.40 0.0M
2025-05-13 7,581.70 7,856.20 7,581.70 7,809.20 0.0M
2025-05-12 7,431.10 7,634.40 7,431.10 7,581.70 0.0M
2025-05-09 7,373.00 7,468.20 7,373.00 7,431.10 0.0M
2025-05-08 7,370.10 7,378.90 7,320.60 7,373.00 0.0M
2025-05-07 7,217.00 7,402.00 7,217.00 7,370.10 0.0M
2025-05-06 7,158.80 7,236.40 7,142.10 7,217.00 0.0M
2025-05-05 7,371.50 7,371.60 7,132.60 7,158.80 0.0M
2025-05-02 7,228.40 7,416.20 7,228.40 7,371.50 0.0M
2025-05-01 7,327.00 7,334.30 7,212.80 7,228.40 0.0M
2025-04-30 7,364.80 7,387.50 7,267.20 7,327.00 0.0M
2025-04-29 7,188.00 7,373.30 7,188.00 7,364.80 0.0M
2025-04-28 7,075.70 7,224.20 7,075.70 7,188.00 0.0M
2025-04-24 7,125.50 7,138.50 7,006.70 7,075.70 0.0M
2025-04-23 6,820.90 7,160.80 6,820.90 7,125.50 0.0M
2025-04-22 6,953.40 6,953.40 6,815.90 6,820.90 0.0M
2025-04-17 6,697.70 6,966.90 6,697.50 6,953.40 0.0M
2025-04-16 6,879.70 6,879.70 6,673.80 6,697.70 0.0M
2025-04-15 6,896.30 6,983.90 6,874.60 6,879.70 0.0M
2025-04-14 6,798.10 6,939.70 6,798.10 6,896.30 0.0M
2025-04-11 6,923.60 6,923.60 6,629.70 6,798.10 0.0M
2025-04-10 6,584.00 7,145.20 6,584.00 6,923.60 0.0M
2025-04-09 6,860.20 6,860.20 6,558.70 6,584.00 0.0M
2025-04-08 6,592.40 6,901.50 6,592.40 6,860.20 0.0M
2025-04-07 7,084.50 7,084.50 6,388.90 6,592.40 0.0M
2025-04-04 7,700.30 7,700.30 7,084.50 7,084.50 0.0M
2025-04-03 7,915.20 7,915.20 7,663.90 7,700.30 0.0M
2025-04-02 8,018.40 8,032.70 7,891.30 7,915.20 0.0M
2025-04-01 7,939.70 8,083.80 7,939.70 8,018.40 0.0M
2025-03-31 8,158.40 8,158.40 7,939.70 7,939.70 0.0M
2025-03-28 8,092.60 8,168.70 8,085.70 8,158.40 0.0M
2025-03-27 8,012.30 8,102.90 8,008.00 8,092.60 0.0M
2025-03-26 8,001.90 8,121.70 7,981.00 8,012.30 0.0M
2025-03-25 7,986.00 8,045.00 7,986.00 8,001.92 0.0M
2025-03-24 7,999.50 8,012.90 7,953.90 7,986.02 0.0M
2025-03-21 8,018.40 8,042.50 7,949.40 7,999.50 0.0M
2025-03-20 7,930.20 8,025.50 7,930.20 8,018.40 0.0M
2025-03-19 7,927.50 7,977.00 7,886.50 7,930.20 0.0M
2025-03-18 7,880.60 8,006.60 7,880.60 7,927.50 0.0M
2025-03-17 7,747.60 7,885.90 7,747.60 7,880.60 0.0M
2025-03-14 7,781.10 7,790.90 7,686.50 7,747.60 0.0M
2025-03-13 7,822.30 7,830.00 7,745.60 7,781.10 0.0M
2025-03-12 7,916.70 7,924.60 7,816.10 7,822.30 0.0M
2025-03-11 7,857.30 7,952.40 7,800.80 7,916.70 0.0M
2025-03-07 7,741.36 7,741.36 7,741.36 7,741.36 0.0M
2025-03-06 7,891.92 7,891.92 7,891.92 7,891.92 0.0M
2025-03-05 8,125.28 8,125.28 8,125.28 8,125.28 0.0M
2025-03-04 8,263.80 8,263.80 8,263.80 8,263.80 0.0M
2025-03-03 8,534.14 8,534.14 8,534.14 8,534.14 0.0M
2025-02-28 8,364.90 8,364.90 8,364.90 8,364.90 0.0M
2025-02-27 8,420.87 8,420.87 8,420.87 8,420.87 0.0M
2025-02-26 8,364.67 8,364.67 8,364.67 8,364.67 0.0M
2025-02-25 8,258.12 8,258.12 8,258.12 8,258.12 0.0M
2025-02-24 8,232.56 8,232.56 8,232.56 8,232.56 0.0M
2025-02-21 8,300.44 8,300.44 8,300.44 8,300.44 0.0M
2025-02-20 8,303.84 8,303.84 8,303.84 8,303.84 0.0M
2025-02-19 8,195.15 8,195.15 8,195.15 8,195.15 0.0M
2025-02-18 8,391.89 8,391.89 8,391.89 8,391.89 0.0M
2025-02-17 8,514.16 8,514.16 8,514.16 8,514.16 0.0M
2025-02-14 8,644.35 8,644.35 8,644.35 8,644.35 0.0M
2025-02-13 8,707.06 8,707.06 8,707.06 8,707.06 0.0M
2025-02-12 8,775.54 8,775.54 8,775.54 8,775.54 0.0M
2025-02-11 8,690.13 8,690.13 8,690.13 8,690.13 0.0M
2025-02-10 8,716.59 8,716.59 8,716.59 8,716.59 0.0M
2025-02-07 8,743.88 8,743.88 8,743.88 8,743.88 0.0M
2025-02-06 8,872.76 8,872.76 8,872.76 8,872.76 0.0M
2025-02-05 8,900.70 8,900.70 8,900.70 8,900.70 0.0M
2025-02-04 8,771.89 8,771.89 8,771.89 8,771.89 0.0M
2025-02-03 8,836.39 8,836.39 8,836.39 8,836.39 0.0M
2025-01-31 8,881.15 8,881.15 8,881.15 8,881.15 0.0M
2025-01-30 8,855.00 8,855.00 8,855.00 8,855.00 0.0M
2025-01-29 8,750.21 8,750.21 8,750.21 8,750.21 0.0M
2025-01-28 8,699.18 8,699.18 8,699.18 8,699.18 0.0M
2025-01-24 8,885.45 8,885.45 8,885.45 8,885.45 0.0M
2025-01-23 8,989.66 8,989.66 8,989.66 8,989.66 0.0M
2025-01-22 9,046.43 9,046.43 9,046.43 9,046.43 0.0M
2025-01-21 9,059.37 9,059.37 9,059.37 9,059.37 0.0M
2025-01-20 9,054.11 9,054.11 9,054.11 9,054.11 0.0M
2025-01-17 9,104.67 9,104.67 9,104.67 9,104.67 0.0M
2025-01-16 9,085.53 9,085.53 9,085.53 9,085.53 0.0M
2025-01-15 9,047.26 9,047.26 9,047.26 9,047.26 0.0M
2025-01-14 9,088.43 9,088.43 9,088.43 9,088.43 0.0M
2025-01-13 8,983.54 8,983.54 8,983.54 8,983.54 0.0M
2025-01-10 8,822.88 8,822.88 8,822.88 8,822.88 0.0M
2025-01-09 8,875.75 8,875.75 8,875.75 8,875.75 0.0M
2025-01-08 8,907.81 8,907.81 8,907.81 8,907.81 0.0M
2025-01-07 8,910.50 8,957.50 8,879.10 8,948.27 0.0M
2025-01-06 8,866.30 8,951.40 8,865.30 8,910.45 0.0M
2025-01-03 8,748.80 8,882.50 8,748.80 8,866.26 0.0M
2025-01-02 8,622.80 8,760.50 8,622.80 8,748.85 0.0M