S

AXXJ
🏛️ 호주 →
10,551.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 7,381.10 7,384.60 7,290.30 7,290.30 34.8M
2021-12-30 7,365.10 7,397.80 7,357.90 7,381.10 44.9M
2021-12-29 7,269.60 7,385.40 7,269.60 7,365.10 53.2M
2021-12-24 7,238.90 7,302.60 7,238.90 7,269.60 41.0M
2021-12-23 7,199.50 7,247.60 7,199.50 7,238.90 38.5M
2021-12-22 7,202.50 7,206.00 7,161.70 7,199.50 56.3M
2021-12-21 7,176.20 7,212.00 7,171.50 7,202.50 61.2M
2021-12-20 7,233.90 7,233.90 7,124.30 7,176.20 77.6M
2021-12-17 7,177.90 7,284.20 7,177.90 7,233.90 171.0M
2021-12-16 7,172.50 7,229.70 7,149.60 7,177.90 118.7M
2021-12-15 7,187.70 7,221.60 7,156.70 7,172.50 71.4M
2021-12-14 7,170.90 7,210.70 7,133.40 7,187.70 75.3M
2021-12-13 7,190.30 7,248.50 7,170.90 7,170.90 58.6M
2021-12-10 7,212.00 7,231.00 7,179.20 7,190.30 93.6M
2021-12-09 7,216.40 7,244.10 7,188.20 7,212.00 70.8M
2021-12-08 7,155.90 7,265.30 7,136.20 7,216.40 115.4M
2021-12-07 7,105.10 7,168.10 7,105.10 7,155.90 102.7M
2021-12-06 7,107.10 7,124.60 7,071.40 7,105.10 120.1M
2021-12-03 7,038.90 7,109.50 7,038.90 7,107.10 81.6M
2021-12-02 6,995.50 7,055.90 6,947.40 7,038.90 125.6M
2021-12-01 6,992.00 7,010.10 6,919.90 6,995.50 102.4M
2021-11-30 6,990.00 7,125.40 6,990.00 6,992.00 180.0M
2021-11-29 7,065.30 7,065.30 6,923.90 6,990.00 107.8M
2021-11-26 7,205.90 7,214.70 7,038.60 7,065.30 92.8M
2021-11-25 7,271.30 7,271.30 7,200.00 7,205.90 86.8M
2021-11-24 7,290.00 7,331.40 7,271.30 7,271.30 81.5M
2021-11-23 7,228.60 7,315.70 7,228.60 7,290.00 75.3M
2021-11-22 7,330.00 7,331.80 7,228.40 7,228.60 74.9M
2021-11-19 7,324.30 7,374.50 7,305.10 7,330.00 83.3M
2021-11-18 7,367.30 7,379.70 7,311.70 7,324.30 91.9M
2021-11-17 7,574.80 7,574.80 7,340.90 7,367.30 99.9M
2021-11-16 7,604.00 7,605.80 7,552.30 7,574.80 77.8M
2021-11-15 7,601.40 7,604.00 7,561.50 7,604.00 74.0M
2021-11-12 7,555.80 7,621.20 7,550.70 7,601.40 82.6M
2021-11-11 7,625.40 7,643.70 7,503.60 7,555.80 76.2M
2021-11-10 7,571.20 7,669.80 7,570.60 7,625.40 83.7M
2021-11-09 7,649.40 7,653.60 7,569.50 7,571.20 88.4M
2021-11-08 7,643.80 7,652.70 7,595.30 7,649.40 83.1M
2021-11-05 7,633.90 7,666.60 7,633.90 7,643.80 112.4M
2021-11-04 7,555.40 7,633.90 7,555.40 7,633.90 105.8M
2021-11-03 7,464.00 7,597.40 7,464.00 7,555.40 105.9M
2021-11-02 7,563.70 7,571.60 7,435.50 7,464.00 93.6M
2021-11-01 7,600.20 7,637.80 7,504.90 7,563.70 118.4M
2021-10-29 7,741.10 7,758.70 7,592.30 7,600.20 104.6M
2021-10-28 7,722.20 7,741.10 7,697.10 7,741.10 74.0M
2021-10-27 7,681.50 7,743.20 7,665.00 7,722.20 68.7M
2021-10-26 7,676.40 7,701.90 7,674.60 7,681.50 56.1M
2021-10-25 7,666.50 7,712.00 7,661.60 7,676.40 53.9M
2021-10-22 7,667.10 7,667.10 7,617.20 7,666.50 75.6M
2021-10-21 7,645.90 7,691.10 7,638.10 7,667.10 105.2M
2021-10-20 7,573.10 7,659.80 7,573.10 7,645.90 97.0M
2021-10-19 7,586.60 7,617.60 7,573.10 7,573.10 81.3M
2021-10-18 7,515.30 7,610.80 7,515.30 7,586.60 67.9M
2021-10-15 7,465.00 7,524.90 7,465.00 7,515.30 95.9M
2021-10-14 7,503.00 7,529.20 7,465.00 7,465.00 70.8M
2021-10-13 7,550.10 7,550.10 7,470.10 7,503.00 72.6M
2021-10-12 7,577.00 7,582.90 7,514.10 7,550.10 102.2M
2021-10-11 7,573.60 7,580.10 7,526.50 7,577.00 83.1M
2021-10-08 7,509.40 7,573.60 7,493.30 7,573.60 86.8M
2021-10-07 7,438.00 7,513.30 7,438.00 7,509.40 98.5M
2021-10-06 7,504.00 7,512.40 7,396.00 7,438.00 92.9M
2021-10-05 7,518.70 7,535.60 7,452.10 7,504.00 86.3M
2021-10-04 7,332.00 7,537.30 7,332.00 7,518.70 67.8M
2021-10-01 7,542.80 7,542.80 7,292.50 7,332.00 103.3M
2021-09-30 7,398.20 7,547.70 7,398.20 7,542.80 117.7M
2021-09-29 7,476.30 7,476.30 7,349.20 7,398.20 108.2M
2021-09-28 7,516.60 7,562.30 7,470.20 7,476.30 138.9M
2021-09-27 7,403.80 7,541.70 7,403.80 7,516.60 103.1M
2021-09-24 7,355.30 7,414.30 7,355.30 7,403.80 121.0M
2021-09-23 7,262.80 7,383.00 7,262.80 7,355.30 98.9M
2021-09-22 7,307.70 7,316.50 7,236.30 7,262.80 87.8M
2021-09-21 7,339.10 7,339.10 7,238.20 7,307.70 101.1M
2021-09-20 7,505.10 7,505.10 7,331.50 7,339.10 81.8M
2021-09-17 7,532.10 7,532.10 7,470.90 7,505.10 218.2M
2021-09-16 7,468.10 7,547.70 7,468.10 7,532.10 111.6M
2021-09-15 7,488.90 7,490.20 7,402.00 7,468.10 88.8M
2021-09-14 7,461.80 7,512.10 7,419.60 7,488.90 113.6M
2021-09-13 7,469.40 7,474.30 7,422.60 7,461.80 72.2M
2021-09-10 7,446.20 7,524.10 7,440.90 7,469.40 70.8M
2021-09-09 7,601.20 7,601.20 7,411.20 7,446.20 105.4M
2021-09-08 7,555.30 7,623.50 7,535.80 7,601.20 74.9M
2021-09-07 7,557.30 7,572.00 7,510.60 7,555.30 61.7M
2021-09-06 7,532.20 7,557.30 7,452.50 7,557.30 68.8M
2021-09-03 7,500.70 7,545.50 7,484.60 7,532.20 71.7M
2021-09-02 7,498.30 7,537.40 7,454.10 7,500.70 71.6M
2021-09-01 7,434.30 7,498.30 7,367.20 7,498.30 72.5M
2021-08-31 7,433.30 7,456.70 7,394.60 7,434.30 101.9M
2021-08-30 7,484.00 7,496.80 7,398.00 7,433.30 64.5M
2021-08-27 7,465.70 7,487.90 7,430.10 7,484.00 80.8M
2021-08-26 7,470.90 7,480.40 7,430.60 7,465.70 83.4M
2021-08-25 7,436.30 7,479.10 7,433.20 7,470.90 83.4M
2021-08-24 7,423.90 7,450.40 7,418.60 7,436.30 77.0M
2021-08-23 7,405.30 7,428.30 7,394.50 7,423.90 72.3M
2021-08-20 7,419.60 7,484.70 7,396.70 7,405.30 73.4M
2021-08-19 7,426.70 7,449.90 7,387.10 7,419.60 86.1M
2021-08-18 7,375.50 7,470.30 7,370.40 7,426.70 77.1M
2021-08-17 7,505.20 7,507.60 7,355.40 7,375.50 84.6M
2021-08-16 7,601.10 7,601.10 7,502.30 7,505.20 90.4M
2021-08-13 7,587.80 7,623.70 7,581.60 7,601.10 91.8M
2021-08-12 7,592.40 7,664.30 7,562.40 7,587.80 100.1M
2021-08-11 7,524.70 7,617.10 7,524.70 7,592.40 98.0M
2021-08-10 7,468.30 7,524.70 7,468.30 7,524.70 69.7M
2021-08-09 7,372.50 7,501.50 7,372.50 7,468.30 81.1M
2021-08-06 7,322.20 7,372.50 7,322.20 7,372.50 64.8M
2021-08-05 7,272.80 7,332.60 7,272.60 7,322.20 61.6M
2021-08-04 7,251.60 7,285.20 7,236.40 7,272.80 63.7M
2021-08-03 7,285.60 7,285.60 7,231.50 7,251.60 80.6M
2021-08-02 7,151.80 7,308.00 7,151.80 7,285.60 73.5M
2021-07-30 7,150.60 7,186.00 7,143.20 7,151.80 85.0M
2021-07-29 7,146.80 7,157.30 7,120.20 7,150.60 64.2M
2021-07-28 7,210.30 7,210.60 7,130.00 7,146.80 69.0M
2021-07-27 7,164.80 7,223.30 7,164.80 7,210.30 67.9M
2021-07-26 7,165.00 7,184.90 7,147.20 7,164.80 60.8M
2021-07-23 7,200.10 7,200.10 7,141.90 7,165.00 59.1M
2021-07-22 7,122.10 7,200.10 7,122.10 7,200.10 84.9M
2021-07-21 7,049.90 7,159.10 7,049.90 7,122.10 75.0M
2021-07-20 7,068.60 7,082.30 6,947.60 7,049.90 95.7M
2021-07-19 7,131.20 7,131.20 6,997.70 7,068.60 60.1M
2021-07-16 7,128.40 7,131.20 7,092.10 7,131.20 84.0M
2021-07-15 7,178.10 7,185.20 7,116.10 7,128.40 83.7M
2021-07-14 7,170.70 7,207.10 7,153.50 7,178.10 94.0M
2021-07-13 7,201.50 7,262.70 7,170.70 7,170.70 78.4M
2021-07-12 7,158.50 7,225.40 7,158.50 7,201.50 53.1M
2021-07-09 7,223.70 7,223.70 7,100.00 7,158.50 98.9M
2021-07-08 7,233.20 7,273.00 7,204.40 7,223.70 87.0M
2021-07-07 7,176.50 7,235.90 7,160.30 7,233.20 157.7M
2021-07-06 7,214.20 7,259.20 7,176.50 7,176.50 73.4M
2021-07-05 7,246.60 7,246.60 7,203.30 7,214.20 55.2M
2021-07-02 7,191.20 7,260.20 7,191.20 7,246.60 52.4M
2021-07-01 7,255.60 7,256.80 7,186.40 7,191.20 59.4M
2021-06-30 7,254.50 7,317.50 7,254.50 7,255.60 85.4M
2021-06-29 7,241.40 7,254.80 7,174.00 7,254.50 66.2M
2021-06-28 7,246.10 7,251.30 7,186.60 7,241.40 59.7M
2021-06-25 7,201.70 7,285.90 7,201.70 7,246.10 73.5M
2021-06-24 7,252.20 7,252.20 7,178.80 7,201.70 81.5M
2021-06-23 7,333.60 7,333.60 7,246.20 7,252.20 85.6M
2021-06-22 7,189.30 7,376.60 7,189.30 7,333.60 88.9M
2021-06-21 7,444.00 7,444.00 7,183.90 7,189.30 97.4M
2021-06-18 7,499.50 7,499.50 7,439.90 7,444.00 158.7M
2021-06-17 7,441.60 7,532.90 7,441.60 7,499.50 124.7M
2021-06-16 7,381.80 7,451.10 7,381.80 7,441.60 102.1M
2021-06-15 7,287.40 7,399.00 7,287.40 7,381.80 83.3M
2021-06-11 7,343.50 7,343.50 7,259.80 7,287.40 83.1M
2021-06-10 7,311.10 7,359.40 7,288.80 7,343.50 93.1M
2021-06-09 7,347.90 7,365.20 7,305.90 7,311.10 66.7M
2021-06-08 7,350.50 7,375.40 7,311.80 7,347.90 61.4M
2021-06-07 7,429.90 7,429.90 7,330.40 7,350.50 69.3M
2021-06-04 7,333.60 7,437.60 7,333.30 7,429.90 93.1M
2021-06-03 7,264.10 7,359.30 7,264.10 7,333.60 96.9M
2021-06-02 7,217.10 7,264.10 7,206.70 7,264.10 73.7M
2021-06-01 7,269.70 7,269.70 7,189.20 7,217.10 57.4M
2021-05-31 7,309.60 7,337.30 7,259.60 7,269.70 79.1M
2021-05-28 7,213.30 7,313.90 7,213.30 7,309.60 95.8M
2021-05-27 7,229.70 7,251.30 7,207.10 7,213.30 497.1M
2021-05-26 7,227.90 7,261.10 7,204.80 7,229.70 72.9M
2021-05-25 7,148.50 7,227.90 7,148.50 7,227.90 83.0M
2021-05-24 7,110.80 7,167.80 7,095.20 7,148.50 73.1M
2021-05-21 7,095.80 7,132.30 7,081.50 7,110.80 91.7M
2021-05-20 6,962.30 7,104.20 6,962.30 7,095.80 86.8M
2021-05-19 7,090.70 7,090.70 6,944.40 6,962.30 93.5M
2021-05-18 7,033.90 7,101.40 7,033.90 7,090.70 73.5M
2021-05-17 7,059.60 7,095.20 7,033.90 7,033.90 61.5M
2021-05-14 6,993.10 7,109.80 6,993.10 7,059.60 62.1M
2021-05-13 7,019.80 7,019.80 6,944.80 6,993.10 88.9M
2021-05-12 7,059.70 7,059.70 6,959.60 7,019.80 116.4M
2021-05-11 7,131.90 7,136.50 7,044.00 7,059.70 95.9M
2021-05-10 7,086.30 7,140.40 7,065.80 7,131.90 93.3M
2021-05-07 7,054.20 7,109.40 7,038.30 7,086.30 73.3M
2021-05-06 7,102.00 7,116.90 7,033.20 7,054.20 106.1M
2021-05-05 7,062.10 7,135.10 7,061.00 7,102.00 87.1M
2021-05-04 7,062.40 7,069.10 7,019.30 7,062.10 74.5M
2021-05-03 6,963.70 7,073.40 6,963.70 7,062.40 77.0M
2021-04-30 7,010.60 7,010.60 6,952.90 6,963.70 77.7M
2021-04-29 7,018.50 7,043.50 7,001.40 7,010.60 80.3M
2021-04-28 6,944.80 7,032.60 6,944.80 7,018.50 89.2M
2021-04-27 6,938.50 6,947.80 6,898.10 6,944.80 69.8M
2021-04-26 6,940.50 6,996.50 6,937.50 6,938.50 71.6M
2021-04-23 6,912.90 6,940.50 6,898.80 6,940.50 84.3M
2021-04-22 6,873.40 6,912.90 6,860.80 6,912.90 101.6M
2021-04-21 6,903.40 6,903.40 6,783.60 6,873.40 102.4M
2021-04-20 6,965.30 6,965.50 6,897.50 6,903.40 79.0M
2021-04-19 6,944.70 6,990.90 6,944.70 6,965.30 61.5M
2021-04-16 6,967.40 6,968.90 6,904.40 6,944.70 94.7M
2021-04-15 6,937.70 6,979.40 6,896.60 6,967.40 102.7M
2021-04-14 6,925.20 6,944.60 6,885.10 6,937.70 80.5M
2021-04-13 6,905.80 6,931.60 6,895.50 6,925.20 85.4M
2021-04-12 6,905.50 6,922.40 6,884.00 6,905.80 51.1M
2021-04-09 6,900.50 6,911.50 6,861.50 6,905.50 60.4M
2021-04-08 6,827.70 6,955.30 6,827.70 6,900.50 84.4M
2021-04-07 6,803.80 6,833.00 6,787.50 6,827.70 92.1M
2021-04-06 6,781.30 6,853.40 6,781.30 6,803.80 85.9M
2021-04-01 6,751.50 6,783.50 6,720.60 6,781.30 80.8M
2021-03-31 6,706.00 6,832.90 6,706.00 6,751.50 100.7M
2021-03-30 6,730.50 6,776.00 6,691.00 6,706.00 68.0M
2021-03-29 6,772.40 6,820.90 6,727.80 6,730.50 76.7M
2021-03-26 6,745.30 6,807.20 6,745.30 6,772.40 79.3M
2021-03-25 6,750.30 6,781.10 6,720.80 6,745.30 91.1M
2021-03-24 6,724.30 6,767.60 6,714.90 6,750.30 62.6M
2021-03-23 6,759.60 6,763.20 6,696.90 6,724.30 70.8M
2021-03-22 6,740.40 6,779.10 6,686.30 6,759.60 59.0M
2021-03-19 6,761.10 6,793.80 6,729.10 6,740.40 170.7M
2021-03-18 6,821.80 6,828.80 6,754.40 6,761.10 110.2M
2021-03-17 6,843.50 6,856.00 6,778.90 6,821.80 89.5M
2021-03-16 6,797.40 6,881.80 6,784.80 6,843.50 75.5M
2021-03-15 6,779.70 6,832.80 6,738.10 6,797.40 56.0M
2021-03-12 6,776.40 6,822.20 6,769.00 6,779.70 62.8M
2021-03-11 6,802.40 6,846.70 6,719.10 6,776.40 91.6M
2021-03-10 6,888.30 6,903.00 6,802.40 6,802.40 95.2M
2021-03-09 6,823.40 6,959.20 6,823.40 6,888.30 142.4M
2021-03-08 6,789.40 6,913.50 6,789.40 6,823.40 75.9M
2021-03-05 6,785.80 6,817.90 6,716.20 6,789.40 103.5M
2021-03-04 6,712.70 6,785.80 6,688.50 6,785.80 111.0M
2021-03-03 6,633.60 6,718.80 6,613.70 6,712.70 82.8M
2021-03-02 6,608.00 6,697.60 6,608.00 6,633.60 96.2M
2021-03-01 6,479.70 6,611.50 6,479.70 6,608.00 95.1M
2021-02-26 6,626.20 6,626.20 6,475.80 6,479.70 165.2M
2021-02-25 6,578.20 6,656.90 6,578.20 6,626.20 114.7M
2021-02-24 6,607.60 6,610.60 6,557.50 6,578.20 89.1M
2021-02-23 6,509.10 6,607.60 6,485.20 6,607.60 91.4M
2021-02-22 6,537.50 6,565.10 6,497.90 6,509.10 86.9M
2021-02-19 6,606.40 6,606.40 6,497.40 6,537.50 108.7M
2021-02-18 6,588.50 6,626.10 6,582.20 6,606.40 126.5M
2021-02-17 6,588.60 6,653.20 6,573.90 6,588.50 113.8M
2021-02-16 6,558.80 6,628.00 6,552.10 6,588.60 112.5M
2021-02-15 6,505.50 6,581.10 6,505.50 6,558.80 95.4M
2021-02-12 6,538.70 6,546.90 6,492.50 6,505.50 80.5M
2021-02-11 6,533.20 6,555.00 6,475.30 6,538.70 121.8M
2021-02-10 6,522.40 6,587.00 6,519.00 6,533.20 96.7M
2021-02-09 6,567.10 6,597.00 6,518.80 6,522.40 91.6M
2021-02-08 6,549.10 6,593.10 6,545.70 6,567.10 91.2M
2021-02-05 6,430.10 6,551.80 6,430.10 6,549.10 93.0M
2021-02-04 6,454.60 6,479.60 6,406.10 6,430.10 68.0M
2021-02-03 6,361.30 6,497.00 6,361.30 6,454.60 101.7M
2021-02-02 6,254.20 6,383.20 6,254.20 6,361.30 81.7M
2021-02-01 6,198.60 6,270.10 6,063.50 6,254.20 87.2M
2021-01-29 6,296.30 6,357.20 6,182.00 6,198.60 101.8M
2021-01-28 6,396.40 6,396.40 6,211.50 6,296.30 111.0M
2021-01-27 6,381.60 6,429.10 6,372.90 6,396.40 79.8M
2021-01-25 6,376.30 6,405.50 6,355.40 6,381.60 54.2M
2021-01-22 6,414.80 6,414.80 6,363.00 6,376.30 108.4M
2021-01-21 6,343.50 6,425.70 6,343.50 6,414.80 105.1M
2021-01-20 6,367.10 6,396.10 6,342.30 6,343.50 68.4M
2021-01-19 6,288.40 6,395.20 6,288.40 6,367.10 73.6M
2021-01-18 6,356.10 6,356.10 6,265.20 6,288.40 67.0M
2021-01-15 6,367.20 6,405.60 6,353.00 6,356.10 75.4M
2021-01-14 6,314.10 6,375.60 6,300.80 6,367.20 70.7M
2021-01-13 6,303.20 6,323.10 6,275.30 6,314.10 61.3M
2021-01-12 6,257.30 6,347.60 6,257.30 6,303.20 72.8M
2021-01-11 6,275.10 6,283.30 6,243.20 6,257.30 59.4M
2021-01-08 6,208.90 6,275.10 6,208.90 6,275.10 66.9M
2021-01-07 6,062.10 6,255.70 6,062.10 6,208.90 115.8M
2021-01-06 6,102.50 6,102.50 6,025.00 6,062.10 76.7M
2021-01-05 6,150.80 6,150.80 6,068.30 6,102.50 68.8M
2021-01-04 6,065.10 6,154.20 6,065.10 6,150.80 49.9M