S

AXEJ
🏛️ 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
2021-12-31 7,966.30 7,971.30 7,897.90 7,900.40 29.4M
2021-12-30 8,001.90 8,029.20 7,932.20 7,966.30 44.6M
2021-12-29 7,911.20 8,054.90 7,911.20 8,001.90 36.1M
2021-12-24 7,844.40 7,911.20 7,837.70 7,911.20 25.4M
2021-12-23 7,831.10 7,901.10 7,822.10 7,844.40 26.5M
2021-12-22 7,767.30 7,863.30 7,760.60 7,831.10 60.2M
2021-12-21 7,643.20 7,778.80 7,643.20 7,767.30 46.7M
2021-12-20 7,911.80 7,911.80 7,600.20 7,643.20 52.6M
2021-12-17 7,832.90 8,012.50 7,832.90 7,911.80 82.2M
2021-12-16 7,925.50 7,943.20 7,819.70 7,832.90 43.1M
2021-12-15 7,961.70 7,982.90 7,904.10 7,925.50 37.4M
2021-12-14 8,039.90 8,039.90 7,927.60 7,961.70 36.9M
2021-12-13 7,907.00 8,077.80 7,907.00 8,039.90 21.1M
2021-12-10 8,026.70 8,026.70 7,862.90 7,907.00 84.4M
2021-12-09 8,115.40 8,154.90 8,026.70 8,026.70 35.2M
2021-12-08 7,998.40 8,169.40 7,992.30 8,115.40 53.2M
2021-12-07 7,836.40 8,026.40 7,836.40 7,998.40 52.4M
2021-12-06 7,787.20 7,890.30 7,787.20 7,836.40 54.6M
2021-12-03 7,664.30 7,825.60 7,660.50 7,787.20 42.5M
2021-12-02 7,709.00 7,724.40 7,585.70 7,664.30 40.2M
2021-12-01 7,723.20 7,727.30 7,627.00 7,709.00 56.4M
2021-11-30 7,723.20 7,812.10 7,710.90 7,723.20 81.5M
2021-11-29 7,834.10 7,834.10 7,467.70 7,723.20 58.7M
2021-11-26 8,208.20 8,208.20 7,813.40 7,834.10 45.6M
2021-11-25 8,249.40 8,270.80 8,165.20 8,208.20 42.8M
2021-11-24 8,150.10 8,319.30 8,150.10 8,249.40 46.4M
2021-11-23 7,947.90 8,182.30 7,936.70 8,150.10 47.2M
2021-11-22 8,078.00 8,081.40 7,882.20 7,947.90 41.1M
2021-11-19 8,029.10 8,093.50 8,016.40 8,078.00 25.3M
2021-11-18 8,148.30 8,148.30 7,992.70 8,029.10 41.8M
2021-11-17 8,126.00 8,191.60 8,081.30 8,148.30 42.7M
2021-11-16 8,187.70 8,199.40 8,111.60 8,126.00 38.0M
2021-11-15 8,203.20 8,242.90 8,139.60 8,187.70 35.4M
2021-11-12 8,092.80 8,219.20 8,088.70 8,203.20 44.3M
2021-11-11 8,256.40 8,256.40 8,044.60 8,092.80 42.6M
2021-11-10 8,347.30 8,383.00 8,223.20 8,256.40 39.6M
2021-11-09 8,433.40 8,460.50 8,334.70 8,347.30 38.7M
2021-11-08 8,271.90 8,479.30 8,258.50 8,433.40 36.4M
2021-11-05 8,324.10 8,337.80 8,230.70 8,271.90 44.0M
2021-11-04 8,493.70 8,495.70 8,278.10 8,324.10 55.8M
2021-11-03 8,440.50 8,526.50 8,431.30 8,493.70 53.6M
2021-11-02 8,529.60 8,624.90 8,421.20 8,440.50 68.1M
2021-11-01 8,431.80 8,562.20 8,397.50 8,529.60 35.8M
2021-10-29 8,586.20 8,612.90 8,431.80 8,431.80 51.0M
2021-10-28 8,755.90 8,755.90 8,540.80 8,586.20 69.3M
2021-10-27 8,736.60 8,792.80 8,675.90 8,755.90 48.5M
2021-10-26 8,775.70 8,846.90 8,728.20 8,736.60 51.6M
2021-10-25 8,549.90 8,800.40 8,549.90 8,775.70 52.1M
2021-10-22 8,731.60 8,731.60 8,515.10 8,549.90 67.0M
2021-10-21 8,851.80 8,874.80 8,728.90 8,731.60 69.5M
2021-10-20 8,941.30 8,981.10 8,819.00 8,851.80 89.7M
2021-10-19 9,004.20 9,053.10 8,941.00 8,941.30 46.7M
2021-10-18 8,935.20 9,046.20 8,935.20 9,004.20 58.7M
2021-10-15 8,904.40 9,002.80 8,904.40 8,935.20 41.6M
2021-10-14 8,984.10 8,998.60 8,857.30 8,904.40 58.3M
2021-10-13 8,966.40 9,054.00 8,958.90 8,984.10 59.6M
2021-10-12 9,067.50 9,117.00 8,893.80 8,966.40 74.2M
2021-10-11 8,949.40 9,074.10 8,949.40 9,067.50 64.9M
2021-10-08 8,863.10 8,960.30 8,848.30 8,949.40 75.0M
2021-10-07 8,932.50 8,940.90 8,776.90 8,863.10 86.8M
2021-10-06 8,881.40 9,022.20 8,872.90 8,932.50 92.5M
2021-10-05 8,669.90 8,907.60 8,668.60 8,881.40 81.4M
2021-10-04 8,553.70 8,735.30 8,553.70 8,669.90 59.9M
2021-10-01 8,665.00 8,665.00 8,450.80 8,553.70 166.9M
2021-09-30 8,492.80 8,665.00 8,492.80 8,665.00 84.6M
2021-09-29 8,649.20 8,649.20 8,442.10 8,492.80 99.5M
2021-09-28 8,289.20 8,649.70 8,289.20 8,649.20 111.6M
2021-09-27 8,142.20 8,351.40 8,142.20 8,289.20 75.0M
2021-09-24 8,028.80 8,234.30 8,028.80 8,142.20 76.2M
2021-09-23 7,811.80 8,046.00 7,811.80 8,028.80 67.8M
2021-09-22 7,640.10 7,861.50 7,620.00 7,811.80 76.0M
2021-09-21 7,529.70 7,686.10 7,441.50 7,640.10 72.0M
2021-09-20 7,761.80 7,761.80 7,485.40 7,529.70 59.4M
2021-09-17 7,862.90 7,862.90 7,717.30 7,761.80 126.3M
2021-09-16 7,760.70 7,922.50 7,753.20 7,862.90 141.6M
2021-09-15 7,936.20 7,936.30 7,750.70 7,760.70 68.0M
2021-09-14 7,598.30 7,942.80 7,598.30 7,936.20 100.6M
2021-09-13 7,504.80 7,632.80 7,502.50 7,598.30 45.1M
2021-09-10 7,435.10 7,565.00 7,435.10 7,504.80 47.6M
2021-09-09 7,592.30 7,592.40 7,408.60 7,435.10 56.8M
2021-09-08 7,579.80 7,592.30 7,505.10 7,592.30 77.1M
2021-09-07 7,521.50 7,582.00 7,506.00 7,579.80 54.9M
2021-09-06 7,650.10 7,650.10 7,455.40 7,521.50 53.8M
2021-09-03 7,592.60 7,740.60 7,582.80 7,650.10 54.1M
2021-09-02 7,541.40 7,607.00 7,520.10 7,592.60 54.5M
2021-09-01 7,445.50 7,541.40 7,421.20 7,541.40 43.8M
2021-08-31 7,554.00 7,554.00 7,414.00 7,445.50 65.8M
2021-08-30 7,499.50 7,635.10 7,499.50 7,554.00 55.8M
2021-08-27 7,495.40 7,512.30 7,441.30 7,499.50 42.9M
2021-08-26 7,559.50 7,569.10 7,485.50 7,495.40 61.8M
2021-08-25 7,529.70 7,628.20 7,505.30 7,559.50 43.1M
2021-08-24 7,323.00 7,542.20 7,323.00 7,529.70 66.7M
2021-08-23 7,341.70 7,361.60 7,255.00 7,323.00 41.5M
2021-08-20 7,354.40 7,391.50 7,270.90 7,341.70 57.7M
2021-08-19 7,555.60 7,555.60 7,354.40 7,354.40 52.2M
2021-08-18 7,594.10 7,654.20 7,449.30 7,555.60 53.5M
2021-08-17 7,695.10 7,714.80 7,538.60 7,594.10 56.6M
2021-08-16 7,962.30 7,962.30 7,695.10 7,695.10 78.5M
2021-08-13 7,909.90 7,962.30 7,871.40 7,962.30 36.5M
2021-08-12 7,868.30 7,924.80 7,868.30 7,909.90 28.0M
2021-08-11 7,794.50 7,913.20 7,794.50 7,868.30 42.8M
2021-08-10 7,855.10 7,859.80 7,793.00 7,794.50 45.1M
2021-08-09 7,906.10 7,919.00 7,854.50 7,855.10 34.5M
2021-08-06 7,827.00 7,908.00 7,825.60 7,906.10 40.4M
2021-08-05 7,924.00 7,928.70 7,800.00 7,827.00 38.8M
2021-08-04 7,854.00 7,937.90 7,826.60 7,924.00 40.6M
2021-08-03 7,965.00 7,965.00 7,841.30 7,854.00 56.4M
2021-08-02 7,847.80 8,013.60 7,846.60 7,965.00 52.2M
2021-07-30 7,928.00 7,941.70 7,847.80 7,847.80 41.6M
2021-07-29 7,901.60 7,946.50 7,899.80 7,928.00 25.1M
2021-07-28 8,014.60 8,015.50 7,901.60 7,901.60 34.4M
2021-07-27 7,914.80 8,032.20 7,914.80 8,014.60 34.0M
2021-07-26 8,026.20 8,036.30 7,909.40 7,914.80 37.5M
2021-07-23 8,111.90 8,112.80 8,002.70 8,026.20 37.5M
2021-07-22 7,912.30 8,130.80 7,912.30 8,111.90 51.3M
2021-07-21 7,851.40 8,013.90 7,851.40 7,912.30 62.1M
2021-07-20 7,983.10 7,983.10 7,796.50 7,851.40 86.8M
2021-07-19 8,167.20 8,167.20 7,962.30 7,983.10 40.8M
2021-07-16 8,216.50 8,216.50 8,139.20 8,167.20 43.4M
2021-07-15 8,227.60 8,231.60 8,164.60 8,216.50 42.5M
2021-07-14 8,199.80 8,311.70 8,199.80 8,227.60 43.5M
2021-07-13 8,251.20 8,304.80 8,199.80 8,199.80 38.4M
2021-07-12 8,266.50 8,391.80 8,243.50 8,251.20 35.6M
2021-07-09 8,259.80 8,346.90 8,218.40 8,266.50 40.8M
2021-07-08 8,290.00 8,327.80 8,226.70 8,259.80 39.5M
2021-07-07 8,451.40 8,451.40 8,245.30 8,290.00 42.8M
2021-07-06 8,323.60 8,510.70 8,318.10 8,451.40 50.6M
2021-07-05 8,158.20 8,348.60 8,155.60 8,323.60 36.6M
2021-07-02 8,017.10 8,195.40 8,017.10 8,158.20 45.5M
2021-07-01 8,051.10 8,096.30 8,008.80 8,017.10 35.3M
2021-06-30 8,067.20 8,115.30 8,004.30 8,051.10 51.6M
2021-06-29 8,131.90 8,131.90 7,968.30 8,067.20 36.8M
2021-06-28 8,118.00 8,172.30 8,105.90 8,131.90 32.7M
2021-06-25 8,113.90 8,136.90 8,078.30 8,118.00 47.6M
2021-06-24 8,215.20 8,215.20 8,085.60 8,113.90 46.9M
2021-06-23 8,317.50 8,317.50 8,193.00 8,215.20 39.3M
2021-06-22 8,135.00 8,373.30 8,135.00 8,317.50 236.4M
2021-06-21 8,296.50 8,296.50 8,119.40 8,135.00 57.9M
2021-06-18 8,456.80 8,456.80 8,261.80 8,296.50 71.7M
2021-06-17 8,618.30 8,639.50 8,435.90 8,456.80 66.0M
2021-06-16 8,491.90 8,670.60 8,491.90 8,618.30 45.0M
2021-06-15 8,483.80 8,532.10 8,453.00 8,491.90 33.3M
2021-06-11 8,437.90 8,521.90 8,380.70 8,483.80 39.4M
2021-06-10 8,531.40 8,533.40 8,416.10 8,437.90 51.7M
2021-06-09 8,557.60 8,619.80 8,515.90 8,531.40 51.0M
2021-06-08 8,535.80 8,580.10 8,499.20 8,557.60 36.6M
2021-06-07 8,535.80 8,615.30 8,470.70 8,535.80 33.5M
2021-06-04 8,430.90 8,535.80 8,419.30 8,535.80 53.6M
2021-06-03 8,163.70 8,443.50 8,163.70 8,430.90 62.2M
2021-06-02 7,845.90 8,172.20 7,835.40 8,163.70 58.1M
2021-06-01 7,742.40 7,861.40 7,736.00 7,845.90 34.4M
2021-05-31 7,867.10 7,867.10 7,727.30 7,742.40 40.4M
2021-05-28 7,738.90 7,900.60 7,732.90 7,867.10 41.1M
2021-05-27 7,762.70 7,827.00 7,738.90 7,738.90 79.6M
2021-05-26 7,809.20 7,810.00 7,713.40 7,762.70 30.9M
2021-05-25 7,783.20 7,852.80 7,770.70 7,809.20 35.4M
2021-05-24 7,699.30 7,783.20 7,678.60 7,783.20 33.0M
2021-05-21 7,858.10 7,863.10 7,664.60 7,699.30 51.0M
2021-05-20 7,855.10 7,860.40 7,750.80 7,858.10 53.7M
2021-05-19 8,080.90 8,080.90 7,826.80 7,855.10 55.7M
2021-05-18 7,951.50 8,099.00 7,951.50 8,080.90 41.0M
2021-05-17 7,869.20 8,035.00 7,869.20 7,951.50 44.1M
2021-05-14 7,737.90 7,891.50 7,737.90 7,869.20 52.1M
2021-05-13 7,732.10 7,810.80 7,713.80 7,737.90 42.7M
2021-05-12 7,890.80 7,890.80 7,694.80 7,732.10 51.4M
2021-05-11 8,110.70 8,110.70 7,882.30 7,890.80 41.7M
2021-05-10 8,024.70 8,120.90 8,022.60 8,110.70 38.9M
2021-05-07 7,964.20 8,041.70 7,961.50 8,024.70 44.4M
2021-05-06 7,948.60 8,020.00 7,926.40 7,964.20 51.0M
2021-05-05 7,932.30 8,031.90 7,928.40 7,948.60 42.5M
2021-05-04 7,798.80 7,946.30 7,798.80 7,932.30 44.0M
2021-05-03 7,880.90 7,891.10 7,793.70 7,798.80 58.0M
2021-04-30 8,020.40 8,020.40 7,866.50 7,880.90 146.0M
2021-04-29 7,960.60 8,069.20 7,960.60 8,020.40 51.7M
2021-04-28 7,878.10 8,000.70 7,876.80 7,960.60 38.6M
2021-04-27 7,875.00 7,918.30 7,847.60 7,878.10 41.1M
2021-04-26 7,915.20 7,961.30 7,875.00 7,875.00 50.8M
2021-04-23 7,907.40 7,927.90 7,857.30 7,915.20 38.3M
2021-04-22 7,952.70 7,952.70 7,799.50 7,907.40 50.3M
2021-04-21 8,074.50 8,074.50 7,836.10 7,952.70 51.2M
2021-04-20 8,154.80 8,180.80 8,062.90 8,074.50 49.4M
2021-04-19 8,273.70 8,277.00 8,154.80 8,154.80 45.0M
2021-04-16 8,398.10 8,405.10 8,227.90 8,273.70 83.3M
2021-04-15 8,300.00 8,457.00 8,300.00 8,398.10 100.0M
2021-04-14 8,290.30 8,368.10 8,234.30 8,300.00 47.4M
2021-04-13 8,350.10 8,356.20 8,280.60 8,290.30 36.3M
2021-04-12 8,371.50 8,373.50 8,287.50 8,350.10 30.4M
2021-04-09 8,431.50 8,431.50 8,313.50 8,371.50 29.3M
2021-04-08 8,401.40 8,477.20 8,401.40 8,431.50 29.7M
2021-04-07 8,282.40 8,403.60 8,275.60 8,401.40 44.1M
2021-04-06 8,287.60 8,358.20 8,235.90 8,282.40 38.0M
2021-04-01 8,289.80 8,320.90 8,238.60 8,287.60 38.2M
2021-03-31 8,283.20 8,431.30 8,280.20 8,289.80 44.9M
2021-03-30 8,414.10 8,467.20 8,283.20 8,283.20 38.7M
2021-03-29 8,439.50 8,576.10 8,414.10 8,414.10 35.3M
2021-03-26 8,363.00 8,494.60 8,357.00 8,439.50 42.5M
2021-03-25 8,339.50 8,464.70 8,330.10 8,363.00 39.2M
2021-03-24 8,412.20 8,412.20 8,245.80 8,339.50 46.7M
2021-03-23 8,500.90 8,534.10 8,379.70 8,412.20 40.0M
2021-03-22 8,272.80 8,500.90 8,272.80 8,500.90 43.5M
2021-03-19 8,444.50 8,444.50 8,151.60 8,272.80 101.6M
2021-03-18 8,440.90 8,522.20 8,414.30 8,444.50 51.0M
2021-03-17 8,542.30 8,542.30 8,369.80 8,440.90 49.9M
2021-03-16 8,556.70 8,566.10 8,454.80 8,542.30 39.9M
2021-03-15 8,489.70 8,598.80 8,489.10 8,556.70 39.4M
2021-03-12 8,366.40 8,571.00 8,366.40 8,489.70 54.2M
2021-03-11 8,335.10 8,452.50 8,241.00 8,366.40 52.4M
2021-03-10 8,591.40 8,592.60 8,335.10 8,335.10 50.4M
2021-03-09 8,632.00 8,665.90 8,571.70 8,591.40 59.1M
2021-03-08 8,575.00 8,741.30 8,575.00 8,632.00 170.2M
2021-03-05 8,339.50 8,600.60 8,335.90 8,575.00 63.3M
2021-03-04 8,347.60 8,443.50 8,259.10 8,339.50 48.6M
2021-03-03 8,332.30 8,392.60 8,260.10 8,347.60 32.5M
2021-03-02 8,489.40 8,522.40 8,321.00 8,332.30 53.4M
2021-03-01 8,330.50 8,489.50 8,313.00 8,489.40 44.6M
2021-02-26 8,540.80 8,540.80 8,319.40 8,330.50 65.6M
2021-02-25 8,406.50 8,647.50 8,406.50 8,540.80 54.3M
2021-02-24 8,451.50 8,517.10 8,354.90 8,406.50 51.5M
2021-02-23 8,060.20 8,473.00 8,060.20 8,451.50 71.6M
2021-02-22 8,124.50 8,165.30 7,996.70 8,060.20 45.8M
2021-02-19 8,425.10 8,425.10 8,107.30 8,124.50 58.3M
2021-02-18 8,555.70 8,619.40 8,403.20 8,425.10 55.3M
2021-02-17 8,525.10 8,584.40 8,420.30 8,555.70 67.0M
2021-02-16 8,349.60 8,547.60 8,327.50 8,525.10 69.4M
2021-02-15 8,260.60 8,431.60 8,260.60 8,349.60 38.8M
2021-02-12 8,369.20 8,369.20 8,228.50 8,260.60 30.3M
2021-02-11 8,405.70 8,474.20 8,363.30 8,369.20 33.3M
2021-02-10 8,392.10 8,499.50 8,392.10 8,405.70 32.7M
2021-02-09 8,438.80 8,543.90 8,392.10 8,392.10 55.2M
2021-02-08 8,394.10 8,475.50 8,372.50 8,438.80 40.7M
2021-02-05 8,308.20 8,466.70 8,308.20 8,394.10 57.2M
2021-02-04 8,411.00 8,485.70 8,273.80 8,308.20 57.6M
2021-02-03 8,301.70 8,536.40 8,301.70 8,411.00 43.0M
2021-02-02 8,169.40 8,336.80 8,169.40 8,301.70 45.7M
2021-02-01 8,162.60 8,193.20 7,876.60 8,169.40 57.9M
2021-01-29 8,361.50 8,408.40 8,118.20 8,162.60 59.9M
2021-01-28 8,548.70 8,548.70 8,253.00 8,361.50 54.8M
2021-01-27 8,850.70 8,850.70 8,526.00 8,548.70 60.5M
2021-01-25 8,958.80 8,958.80 8,806.90 8,850.70 27.7M
2021-01-22 9,134.40 9,134.40 8,918.20 8,958.80 53.4M
2021-01-21 9,179.80 9,244.50 9,090.00 9,134.40 54.0M
2021-01-20 9,058.40 9,209.90 9,058.40 9,179.80 44.7M
2021-01-19 9,001.00 9,075.70 8,959.10 9,058.40 33.4M
2021-01-18 9,045.00 9,052.90 8,819.80 9,001.00 40.0M
2021-01-15 9,047.30 9,224.70 9,043.70 9,045.00 54.9M
2021-01-14 9,070.10 9,103.80 8,985.70 9,047.30 49.8M
2021-01-13 8,700.50 9,081.00 8,700.50 9,070.10 70.0M
2021-01-12 8,754.50 8,872.00 8,700.50 8,700.50 42.1M
2021-01-11 8,690.10 8,935.20 8,677.60 8,754.50 57.6M
2021-01-08 8,579.30 8,714.90 8,532.70 8,690.10 51.6M
2021-01-07 8,208.90 8,588.80 8,208.90 8,579.30 64.9M
2021-01-06 8,079.00 8,349.60 8,079.00 8,208.90 64.7M
2021-01-05 8,167.10 8,167.10 8,008.10 8,079.00 38.9M
2021-01-04 8,059.40 8,178.50 8,034.30 8,167.10 33.3M