S

AXXJ
🏛️ 호주 →
10,732.80
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 7,511.60 7,511.60 7,471.30 7,493.30 43.4M
2023-12-28 7,453.70 7,511.60 7,453.70 7,511.60 38.0M
2023-12-27 7,421.90 7,503.90 7,421.90 7,453.70 39.2M
2023-12-22 7,434.60 7,439.70 7,409.70 7,421.90 62.4M
2023-12-21 7,460.70 7,465.50 7,416.40 7,434.60 82.7M
2023-12-20 7,413.10 7,471.00 7,413.10 7,460.70 72.7M
2023-12-19 7,353.30 7,423.20 7,340.10 7,413.10 73.2M
2023-12-18 7,366.10 7,366.10 7,318.10 7,353.30 52.0M
2023-12-15 7,316.20 7,387.80 7,316.20 7,366.10 219.0M
2023-12-14 7,246.30 7,316.20 7,246.30 7,316.20 112.9M
2023-12-13 7,200.80 7,252.50 7,200.80 7,246.30 68.6M
2023-12-12 7,168.40 7,209.90 7,164.10 7,200.80 79.7M
2023-12-11 7,152.70 7,198.80 7,152.60 7,168.40 58.9M
2023-12-08 7,145.20 7,152.70 7,088.70 7,152.70 61.7M
2023-12-07 7,175.80 7,175.80 7,121.90 7,145.20 75.1M
2023-12-06 7,057.20 7,191.10 7,057.20 7,175.80 86.2M
2023-12-05 7,074.30 7,074.30 7,035.10 7,057.20 64.6M
2023-12-04 7,044.20 7,111.70 7,044.20 7,074.30 60.7M
2023-12-01 7,055.30 7,055.30 7,005.70 7,044.20 42.7M
2023-11-30 6,968.60 7,055.30 6,968.60 7,055.30 133.4M
2023-11-29 6,999.10 7,013.20 6,962.10 6,968.60 59.3M
2023-11-28 6,957.80 7,029.00 6,957.80 6,999.10 48.7M
2023-11-27 6,993.50 7,031.00 6,957.80 6,957.80 47.5M
2023-11-24 6,969.20 7,014.90 6,968.00 6,993.50 49.2M
2023-11-23 6,986.20 6,990.50 6,951.90 6,969.20 100.3M
2023-11-22 6,984.90 7,002.80 6,955.90 6,986.20 57.0M
2023-11-21 6,968.60 6,991.50 6,965.10 6,984.90 64.9M
2023-11-20 6,929.80 6,981.80 6,929.80 6,968.60 64.8M
2023-11-17 6,937.10 6,950.70 6,895.60 6,929.80 94.3M
2023-11-16 6,991.00 6,995.50 6,929.90 6,937.10 134.7M
2023-11-15 6,957.80 7,041.20 6,957.80 6,991.00 76.5M
2023-11-14 6,930.50 6,977.90 6,928.60 6,957.80 66.9M
2023-11-13 6,966.60 6,966.60 6,910.30 6,930.50 72.2M
2023-11-10 7,033.60 7,033.60 6,955.20 6,966.60 59.8M
2023-11-09 7,000.80 7,077.20 6,993.00 7,033.60 85.0M
2023-11-08 6,952.30 7,029.90 6,952.30 7,000.80 61.5M
2023-11-07 7,025.30 7,034.30 6,924.60 6,952.30 52.8M
2023-11-06 6,996.00 7,069.10 6,994.10 7,025.30 64.0M
2023-11-03 6,902.10 7,004.10 6,902.10 6,996.00 67.1M
2023-11-02 6,804.90 6,944.00 6,804.90 6,902.10 63.8M
2023-11-01 6,776.20 6,804.90 6,764.00 6,804.90 54.0M
2023-10-31 6,730.30 6,791.80 6,730.30 6,776.20 78.0M
2023-10-30 6,811.70 6,811.70 6,700.70 6,730.30 58.3M
2023-10-27 6,800.60 6,855.70 6,800.60 6,811.70 58.6M
2023-10-26 6,837.80 6,837.80 6,775.20 6,800.60 80.1M
2023-10-25 6,880.70 6,908.10 6,825.50 6,837.80 65.1M
2023-10-24 6,872.20 6,933.80 6,872.20 6,880.70 49.3M
2023-10-23 6,907.70 6,907.70 6,854.80 6,872.20 48.2M
2023-10-20 7,001.20 7,001.20 6,888.30 6,907.70 76.1M
2023-10-19 7,108.10 7,108.10 6,965.20 7,001.20 81.3M
2023-10-18 7,091.00 7,124.70 7,085.80 7,108.10 66.8M
2023-10-17 7,036.30 7,120.80 7,036.30 7,091.00 53.1M
2023-10-16 7,080.40 7,080.40 7,026.30 7,036.30 45.9M
2023-10-13 7,125.00 7,125.00 7,059.50 7,080.40 40.4M
2023-10-12 7,064.10 7,159.20 7,064.10 7,125.00 77.5M
2023-10-11 7,036.10 7,068.20 7,019.10 7,064.10 72.5M
2023-10-10 6,992.20 7,058.90 6,992.20 7,036.10 74.7M
2023-10-09 6,999.60 7,025.30 6,974.80 6,992.20 47.9M
2023-10-06 6,916.20 7,028.00 6,916.20 6,999.60 65.0M
2023-10-05 6,860.50 6,930.60 6,860.50 6,916.20 60.6M
2023-10-04 6,967.40 6,967.40 6,840.50 6,860.50 78.1M
2023-10-03 7,009.50 7,009.50 6,893.70 6,967.40 83.1M
2023-10-02 7,031.20 7,031.20 6,972.30 7,009.50 35.5M
2023-09-29 7,008.10 7,040.80 6,998.90 7,031.20 61.7M
2023-09-28 7,025.80 7,047.90 6,984.90 7,008.10 48.5M
2023-09-27 7,020.70 7,042.40 6,998.50 7,025.80 60.0M
2023-09-26 7,011.20 7,038.80 6,976.20 7,020.70 49.5M
2023-09-25 7,026.00 7,027.20 6,959.70 7,011.20 40.2M
2023-09-22 7,010.30 7,026.00 6,903.50 7,026.00 86.7M
2023-09-21 7,136.00 7,136.00 6,995.10 7,010.30 75.9M
2023-09-20 7,133.50 7,138.10 7,102.10 7,136.00 79.9M
2023-09-19 7,161.90 7,161.90 7,096.00 7,133.50 58.9M
2023-09-18 7,197.00 7,197.00 7,133.90 7,161.90 40.6M
2023-09-15 7,127.90 7,237.70 7,127.90 7,197.00 160.0M
2023-09-14 7,079.30 7,147.20 7,069.80 7,127.90 76.0M
2023-09-13 7,105.00 7,108.80 7,052.10 7,079.30 57.8M
2023-09-12 7,109.40 7,121.30 7,047.70 7,105.00 60.4M
2023-09-11 7,020.30 7,110.50 7,018.70 7,109.40 61.2M
2023-09-08 7,012.30 7,043.20 6,985.10 7,020.30 45.5M
2023-09-07 7,043.50 7,043.50 6,974.90 7,012.30 67.9M
2023-09-06 7,122.10 7,143.90 7,039.60 7,043.50 60.9M
2023-09-05 7,134.70 7,135.50 7,097.80 7,122.10 41.8M
2023-09-04 7,122.30 7,161.90 7,116.40 7,134.70 46.3M
2023-09-01 7,154.10 7,154.10 7,108.60 7,122.30 45.1M
2023-08-31 7,110.10 7,172.60 7,108.40 7,154.10 110.1M
2023-08-30 7,032.30 7,144.80 7,032.30 7,110.10 65.4M
2023-08-29 6,996.20 7,034.60 6,996.20 7,032.30 60.4M
2023-08-28 6,942.10 7,007.70 6,942.10 6,996.20 51.3M
2023-08-25 7,021.10 7,021.10 6,929.00 6,942.10 76.4M
2023-08-24 6,948.50 7,034.60 6,948.50 7,021.10 99.1M
2023-08-23 6,908.90 6,982.40 6,893.00 6,948.50 66.2M
2023-08-22 6,879.70 6,908.90 6,842.10 6,908.90 79.4M
2023-08-21 6,939.00 6,943.30 6,879.70 6,879.70 75.5M
2023-08-18 6,970.80 6,970.80 6,920.60 6,939.00 73.0M
2023-08-17 7,040.40 7,040.40 6,943.20 6,970.80 85.5M
2023-08-16 7,162.70 7,162.70 7,000.70 7,040.40 76.8M
2023-08-15 7,141.00 7,183.40 7,138.50 7,162.70 58.7M
2023-08-14 7,198.70 7,198.70 7,124.10 7,141.00 77.3M
2023-08-11 7,208.80 7,237.20 7,188.50 7,198.70 74.2M
2023-08-10 7,206.90 7,211.20 7,149.20 7,208.80 92.4M
2023-08-09 7,120.90 7,217.00 7,119.00 7,206.90 66.7M
2023-08-08 7,120.10 7,161.60 7,119.90 7,120.90 68.5M
2023-08-07 7,147.60 7,150.90 7,098.60 7,120.10 45.3M
2023-08-04 7,135.70 7,170.40 7,121.40 7,147.60 74.6M
2023-08-03 7,170.80 7,170.80 7,099.70 7,135.70 69.3M
2023-08-02 7,299.90 7,299.90 7,155.00 7,170.80 58.8M
2023-08-01 7,273.90 7,319.50 7,242.90 7,299.90 55.2M
2023-07-31 7,272.40 7,294.80 7,239.90 7,273.90 53.5M
2023-07-28 7,301.60 7,301.60 7,222.50 7,272.40 50.2M
2023-07-27 7,244.90 7,322.30 7,224.50 7,301.60 78.1M
2023-07-26 7,167.60 7,269.60 7,148.60 7,244.90 57.5M
2023-07-25 7,204.00 7,211.40 7,137.60 7,167.60 51.7M
2023-07-24 7,209.20 7,238.20 7,201.60 7,204.00 55.4M
2023-07-21 7,242.90 7,243.60 7,190.20 7,209.20 67.0M
2023-07-20 7,214.20 7,299.90 7,208.80 7,242.90 75.2M
2023-07-19 7,108.50 7,215.70 7,108.50 7,214.20 82.5M
2023-07-18 7,050.10 7,129.40 7,050.10 7,108.50 61.4M
2023-07-17 7,021.00 7,054.30 7,014.40 7,050.10 56.7M
2023-07-14 6,973.40 7,033.30 6,973.40 7,021.00 71.1M
2023-07-13 6,895.20 6,982.00 6,895.20 6,973.40 97.0M
2023-07-12 6,882.20 6,925.80 6,880.50 6,895.20 54.0M
2023-07-11 6,778.20 6,882.20 6,778.20 6,882.20 56.2M
2023-07-10 6,796.10 6,842.00 6,768.00 6,778.20 49.6M
2023-07-07 6,895.90 6,895.90 6,775.40 6,796.10 67.8M
2023-07-06 6,997.20 6,997.20 6,891.30 6,895.90 90.4M
2023-07-05 7,041.40 7,042.60 6,980.50 6,997.20 86.3M
2023-07-04 6,965.90 7,046.90 6,936.90 7,041.40 51.2M
2023-07-03 6,937.10 6,970.30 6,917.20 6,965.90 60.5M
2023-06-30 6,930.60 6,939.70 6,895.60 6,937.10 74.9M
2023-06-29 6,894.00 6,958.70 6,894.00 6,930.60 82.6M
2023-06-28 6,797.60 6,913.40 6,797.60 6,894.00 66.8M
2023-06-27 6,753.30 6,823.30 6,753.30 6,797.60 74.7M
2023-06-26 6,787.10 6,787.30 6,718.90 6,753.30 61.7M
2023-06-23 6,889.80 6,889.80 6,761.70 6,787.10 58.7M
2023-06-22 6,998.40 6,998.40 6,875.90 6,889.80 73.0M
2023-06-21 7,023.70 7,052.00 6,998.40 6,998.40 73.2M
2023-06-20 6,941.30 7,032.20 6,939.70 7,023.70 70.0M
2023-06-19 6,878.20 6,960.80 6,876.40 6,941.30 74.4M
2023-06-16 6,802.80 6,881.00 6,802.80 6,878.20 172.2M
2023-06-15 6,749.40 6,827.20 6,746.40 6,802.80 90.2M
2023-06-14 6,689.60 6,756.80 6,689.60 6,749.40 82.7M
2023-06-13 6,653.00 6,689.60 6,648.00 6,689.60 63.1M
2023-06-09 6,634.80 6,662.80 6,632.80 6,653.00 56.6M
2023-06-08 6,635.80 6,650.60 6,620.80 6,634.80 78.6M
2023-06-07 6,680.00 6,713.80 6,635.80 6,635.80 70.1M
2023-06-06 6,778.90 6,778.90 6,679.80 6,680.00 79.2M
2023-06-05 6,713.40 6,818.10 6,713.40 6,778.90 63.7M
2023-06-02 6,725.40 6,756.60 6,687.30 6,713.40 71.7M
2023-06-01 6,725.90 6,774.90 6,704.90 6,725.40 77.8M
2023-05-31 6,865.10 6,865.10 6,725.90 6,725.90 212.2M
2023-05-30 6,889.30 6,900.20 6,849.10 6,865.10 62.2M
2023-05-29 6,806.00 6,909.00 6,806.00 6,889.30 73.8M
2023-05-26 6,775.30 6,814.60 6,774.10 6,806.00 55.2M
2023-05-25 6,905.20 6,905.20 6,770.00 6,775.30 124.2M
2023-05-24 6,912.80 6,912.80 6,860.70 6,905.20 61.8M
2023-05-23 6,859.90 6,929.10 6,848.40 6,912.80 76.4M
2023-05-22 6,899.50 6,911.10 6,843.70 6,859.90 49.5M
2023-05-19 6,794.70 6,920.20 6,794.70 6,899.50 81.9M
2023-05-18 6,750.50 6,821.50 6,750.50 6,794.70 67.0M
2023-05-17 6,793.90 6,793.90 6,705.90 6,750.50 56.3M
2023-05-16 6,823.50 6,859.00 6,793.90 6,793.90 60.4M
2023-05-15 6,881.90 6,881.90 6,795.50 6,823.50 52.4M
2023-05-12 6,868.30 6,893.30 6,848.00 6,881.90 76.8M
2023-05-11 6,869.70 6,887.70 6,830.60 6,868.30 73.3M
2023-05-10 6,907.20 6,907.20 6,828.80 6,869.70 84.6M
2023-05-09 6,872.60 6,908.70 6,798.90 6,907.20 91.8M
2023-05-08 6,823.00 6,923.20 6,823.00 6,872.60 75.4M
2023-05-05 6,804.00 6,852.10 6,711.40 6,823.00 88.9M
2023-05-04 6,980.10 6,980.10 6,718.40 6,804.00 93.5M
2023-05-03 7,087.50 7,087.50 6,937.60 6,980.10 75.4M
2023-05-02 7,119.70 7,139.30 7,059.10 7,087.50 65.8M
2023-05-01 7,064.40 7,135.90 7,064.40 7,119.70 52.9M
2023-04-28 7,020.80 7,100.40 7,020.80 7,064.40 70.2M
2023-04-27 7,058.90 7,063.90 6,997.70 7,020.80 54.9M
2023-04-26 7,062.20 7,067.70 7,035.30 7,058.90 73.4M
2023-04-24 7,062.90 7,098.70 7,062.20 7,062.20 46.5M
2023-04-21 7,109.90 7,109.90 7,004.30 7,062.90 94.1M
2023-04-20 7,022.30 7,127.50 7,022.30 7,109.90 84.7M
2023-04-19 7,026.10 7,032.30 7,006.30 7,022.30 57.6M
2023-04-18 7,036.10 7,036.10 6,998.90 7,026.10 57.8M
2023-04-17 7,011.10 7,096.80 7,011.10 7,036.10 50.7M
2023-04-14 6,958.00 7,019.10 6,935.70 7,011.10 60.0M
2023-04-13 6,977.90 7,004.70 6,943.80 6,958.00 59.0M
2023-04-12 6,987.10 7,021.90 6,955.80 6,977.90 73.1M
2023-04-11 6,907.80 6,995.60 6,907.80 6,987.10 73.3M
2023-04-06 6,920.70 6,938.20 6,869.20 6,907.80 70.7M
2023-04-05 6,913.90 6,940.60 6,892.80 6,920.70 70.5M
2023-04-04 6,894.00 6,923.20 6,868.70 6,913.90 62.8M
2023-04-03 6,837.20 6,936.20 6,837.20 6,894.00 76.6M
2023-03-31 6,800.60 6,856.40 6,800.60 6,837.20 75.6M
2023-03-30 6,701.20 6,807.20 6,701.20 6,800.60 85.6M
2023-03-29 6,732.40 6,732.40 6,654.90 6,701.20 77.3M
2023-03-28 6,658.70 6,752.30 6,658.70 6,732.40 73.4M
2023-03-27 6,671.00 6,724.20 6,656.50 6,658.70 54.7M
2023-03-24 6,748.60 6,748.60 6,656.60 6,671.00 83.1M
2023-03-23 6,800.60 6,800.60 6,740.60 6,748.60 62.7M
2023-03-22 6,759.80 6,902.30 6,759.80 6,800.60 101.4M
2023-03-21 6,681.20 6,806.00 6,681.20 6,759.80 70.3M
2023-03-20 6,799.80 6,799.80 6,672.50 6,681.20 79.1M
2023-03-17 6,737.50 6,824.40 6,737.50 6,799.80 173.8M
2023-03-16 6,832.50 6,832.50 6,665.80 6,737.50 155.5M
2023-03-15 6,771.20 6,876.30 6,771.20 6,832.50 95.3M
2023-03-14 6,863.60 6,863.60 6,665.20 6,771.20 170.2M
2023-03-13 6,958.10 6,983.60 6,861.30 6,863.60 81.2M
2023-03-10 7,157.40 7,157.40 6,927.90 6,958.70 85.9M
2023-03-09 7,114.70 7,175.10 7,114.70 7,157.40 61.1M
2023-03-08 7,165.50 7,165.50 7,089.50 7,114.70 81.5M
2023-03-07 7,100.70 7,177.60 7,100.70 7,165.50 91.5M
2023-03-06 7,016.90 7,148.70 7,016.90 7,100.70 68.5M
2023-03-03 6,979.50 7,032.20 6,977.70 7,016.90 68.7M
2023-03-02 7,115.40 7,115.40 6,972.70 6,979.50 109.5M
2023-03-01 7,202.80 7,202.80 7,115.40 7,115.40 86.8M
2023-02-28 7,223.30 7,254.00 7,201.90 7,202.80 133.4M
2023-02-27 7,225.30 7,241.20 7,188.80 7,223.30 56.3M
2023-02-24 7,185.00 7,237.80 7,182.30 7,225.30 66.9M
2023-02-23 7,199.40 7,235.10 7,179.90 7,185.00 102.3M
2023-02-22 7,235.70 7,235.70 7,139.80 7,199.40 83.0M
2023-02-21 7,268.60 7,268.60 7,199.80 7,235.70 77.9M
2023-02-20 7,200.60 7,283.10 7,200.60 7,268.60 74.7M
2023-02-17 7,255.40 7,264.90 7,200.60 7,200.60 110.0M
2023-02-16 7,258.00 7,300.60 7,219.20 7,255.40 135.9M
2023-02-15 7,512.80 7,512.80 7,222.90 7,258.00 103.9M
2023-02-14 7,497.80 7,574.10 7,495.40 7,512.80 67.8M
2023-02-13 7,526.50 7,530.20 7,487.90 7,497.80 69.1M
2023-02-10 7,565.50 7,565.50 7,511.50 7,526.50 54.5M
2023-02-09 7,589.70 7,597.30 7,545.20 7,565.50 64.3M
2023-02-08 7,521.70 7,599.00 7,521.70 7,589.70 78.1M
2023-02-07 7,529.80 7,583.40 7,502.50 7,521.70 65.8M
2023-02-06 7,552.70 7,555.00 7,491.30 7,529.80 61.8M
2023-02-03 7,462.60 7,565.20 7,462.60 7,552.70 95.2M
2023-02-02 7,492.10 7,526.60 7,458.80 7,462.60 80.2M
2023-02-01 7,489.50 7,537.10 7,470.10 7,492.10 64.7M
2023-01-31 7,483.90 7,511.30 7,463.30 7,489.50 76.6M
2023-01-30 7,507.90 7,512.20 7,476.20 7,483.90 61.5M
2023-01-27 7,433.80 7,518.70 7,433.80 7,507.90 58.7M
2023-01-25 7,410.20 7,460.70 7,399.90 7,433.80 57.8M
2023-01-24 7,428.80 7,428.80 7,368.10 7,410.20 54.4M
2023-01-23 7,423.50 7,446.50 7,414.50 7,428.80 50.5M
2023-01-20 7,444.40 7,457.30 7,409.70 7,423.50 75.2M
2023-01-19 7,391.70 7,448.90 7,388.10 7,444.40 59.4M
2023-01-18 7,387.40 7,416.20 7,362.20 7,391.70 51.2M
2023-01-17 7,383.90 7,424.00 7,364.30 7,387.40 51.3M
2023-01-16 7,318.30 7,397.60 7,318.30 7,383.90 44.1M
2023-01-13 7,241.60 7,340.10 7,241.60 7,318.30 63.6M
2023-01-12 7,137.10 7,249.80 7,137.10 7,241.60 70.4M
2023-01-11 7,114.40 7,161.10 7,101.60 7,137.10 67.9M
2023-01-10 7,133.20 7,140.60 7,100.10 7,114.40 58.2M
2023-01-09 7,119.80 7,197.40 7,119.80 7,133.20 48.7M
2023-01-06 7,132.80 7,143.50 7,098.50 7,119.80 45.3M
2023-01-05 7,109.20 7,199.30 7,109.20 7,132.80 69.0M
2023-01-04 6,953.90 7,118.70 6,953.90 7,109.20 64.0M
2023-01-03 7,091.70 7,134.10 6,906.80 6,953.90 44.8M