S

AXIJ
🏛️ 호주 →
2,947.60
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 1,838.80 1,840.60 1,828.20 1,832.90 3.2M
2023-12-28 1,820.00 1,841.30 1,819.80 1,838.80 3.4M
2023-12-27 1,796.70 1,828.50 1,796.70 1,820.00 3.0M
2023-12-22 1,793.80 1,807.70 1,791.50 1,796.70 3.8M
2023-12-21 1,819.50 1,819.90 1,790.30 1,793.80 8.1M
2023-12-20 1,824.30 1,836.60 1,819.40 1,819.50 5.9M
2023-12-19 1,803.90 1,825.90 1,802.40 1,824.30 8.3M
2023-12-18 1,807.60 1,819.40 1,801.50 1,803.90 5.2M
2023-12-15 1,809.10 1,817.80 1,798.00 1,807.60 25.3M
2023-12-14 1,758.20 1,813.90 1,758.20 1,809.10 12.2M
2023-12-13 1,755.90 1,770.90 1,752.80 1,758.20 7.0M
2023-12-12 1,719.50 1,761.00 1,718.20 1,755.90 7.1M
2023-12-11 1,724.80 1,739.10 1,716.50 1,719.50 5.9M
2023-12-08 1,734.50 1,736.00 1,716.40 1,724.80 5.7M
2023-12-07 1,733.20 1,745.10 1,725.50 1,734.50 10.2M
2023-12-06 1,708.60 1,738.30 1,706.00 1,733.20 8.4M
2023-12-05 1,720.60 1,720.60 1,686.60 1,708.60 7.4M
2023-12-04 1,688.60 1,729.00 1,688.60 1,720.60 6.9M
2023-12-01 1,707.10 1,707.10 1,672.30 1,688.60 6.4M
2023-11-30 1,685.40 1,709.10 1,679.70 1,707.10 12.3M
2023-11-29 1,651.10 1,689.80 1,645.90 1,685.40 6.1M
2023-11-28 1,658.00 1,670.60 1,647.60 1,651.10 5.0M
2023-11-27 1,650.60 1,671.80 1,649.10 1,658.00 6.0M
2023-11-24 1,679.30 1,681.60 1,649.30 1,650.60 4.4M
2023-11-23 1,679.50 1,690.10 1,669.50 1,679.30 9.3M
2023-11-22 1,698.70 1,698.70 1,666.40 1,679.50 7.2M
2023-11-21 1,698.80 1,712.00 1,680.40 1,698.70 7.2M
2023-11-20 1,700.90 1,720.00 1,693.70 1,698.80 5.1M
2023-11-17 1,693.60 1,703.30 1,690.80 1,700.90 5.1M
2023-11-16 1,711.00 1,715.00 1,691.40 1,693.60 6.5M
2023-11-15 1,655.50 1,715.90 1,655.50 1,711.00 7.6M
2023-11-14 1,632.40 1,660.30 1,631.70 1,655.50 4.6M
2023-11-13 1,636.70 1,657.50 1,626.10 1,632.40 4.6M
2023-11-10 1,641.60 1,645.50 1,610.80 1,636.70 4.5M
2023-11-09 1,724.90 1,735.50 1,632.30 1,641.60 6.3M
2023-11-08 1,693.40 1,731.90 1,693.40 1,724.90 5.9M
2023-11-07 1,669.40 1,699.90 1,664.30 1,693.40 4.7M
2023-11-06 1,666.90 1,690.70 1,666.90 1,669.40 6.7M
2023-11-03 1,650.50 1,681.20 1,650.50 1,666.90 6.3M
2023-11-02 1,598.80 1,660.20 1,598.80 1,650.50 5.4M
2023-11-01 1,591.40 1,603.60 1,585.60 1,598.80 5.1M
2023-10-31 1,601.80 1,622.40 1,588.30 1,591.40 8.2M
2023-10-30 1,594.90 1,625.80 1,577.50 1,601.80 5.6M
2023-10-27 1,607.80 1,610.00 1,593.50 1,594.90 6.9M
2023-10-26 1,650.00 1,650.00 1,582.50 1,607.80 14.5M
2023-10-25 1,652.30 1,667.30 1,646.90 1,650.00 6.3M
2023-10-24 1,649.40 1,667.30 1,644.20 1,652.30 7.8M
2023-10-23 1,656.40 1,656.40 1,637.00 1,649.40 7.3M
2023-10-20 1,679.70 1,679.70 1,649.70 1,656.40 7.5M
2023-10-19 1,711.20 1,711.20 1,676.80 1,679.70 7.0M
2023-10-18 1,718.70 1,723.60 1,692.80 1,711.20 4.8M
2023-10-17 1,696.20 1,734.30 1,696.20 1,718.70 4.6M
2023-10-16 1,744.90 1,744.90 1,695.60 1,696.20 4.6M
2023-10-13 1,779.20 1,779.20 1,741.90 1,744.90 4.5M
2023-10-12 1,768.90 1,791.90 1,768.70 1,779.20 5.9M
2023-10-11 1,739.40 1,768.90 1,738.20 1,768.90 6.1M
2023-10-10 1,688.50 1,748.90 1,688.50 1,739.40 7.8M
2023-10-09 1,696.20 1,708.80 1,688.50 1,688.50 5.2M
2023-10-06 1,703.10 1,710.30 1,696.20 1,696.20 5.3M
2023-10-05 1,674.10 1,706.00 1,674.10 1,703.10 6.6M
2023-10-04 1,683.20 1,683.20 1,651.60 1,674.10 8.5M
2023-10-03 1,719.10 1,719.10 1,680.00 1,683.20 8.4M
2023-10-02 1,721.50 1,729.80 1,702.70 1,719.10 4.6M
2023-09-29 1,717.30 1,728.00 1,706.80 1,721.50 6.3M
2023-09-28 1,729.30 1,734.80 1,713.00 1,717.30 8.3M
2023-09-27 1,746.00 1,746.00 1,721.20 1,729.30 7.8M
2023-09-26 1,780.30 1,780.30 1,746.00 1,746.00 6.1M
2023-09-25 1,746.80 1,780.30 1,740.50 1,780.30 5.1M
2023-09-22 1,758.50 1,758.50 1,715.10 1,746.80 8.7M
2023-09-21 1,759.40 1,762.80 1,736.20 1,758.50 9.3M
2023-09-20 1,782.00 1,782.00 1,753.50 1,759.40 8.4M
2023-09-19 1,785.80 1,787.60 1,773.20 1,782.00 8.5M
2023-09-18 1,834.40 1,834.40 1,782.30 1,785.80 6.1M
2023-09-15 1,799.60 1,834.70 1,799.60 1,834.40 89.9M
2023-09-14 1,789.80 1,800.90 1,782.90 1,799.60 11.6M
2023-09-13 1,818.10 1,818.10 1,774.70 1,789.80 8.9M
2023-09-12 1,816.70 1,822.60 1,801.50 1,818.10 11.0M
2023-09-11 1,824.20 1,827.10 1,788.40 1,816.70 12.3M
2023-09-08 1,831.80 1,833.10 1,815.00 1,824.20 8.7M
2023-09-07 1,837.50 1,838.50 1,811.40 1,831.80 13.3M
2023-09-06 1,865.30 1,865.30 1,830.80 1,837.50 11.6M
2023-09-05 1,863.90 1,865.60 1,846.90 1,865.30 9.4M
2023-09-04 1,866.80 1,884.40 1,855.20 1,863.90 10.8M
2023-09-01 1,871.40 1,885.60 1,863.70 1,866.80 17.5M
2023-08-31 1,857.10 1,876.80 1,857.10 1,871.40 20.3M
2023-08-30 1,827.30 1,857.10 1,820.70 1,857.10 18.0M
2023-08-29 1,832.90 1,833.80 1,809.50 1,827.30 18.2M
2023-08-28 1,846.60 1,846.60 1,820.20 1,832.90 25.4M
2023-08-25 1,894.10 1,894.10 1,820.50 1,846.60 13.1M
2023-08-24 1,817.80 1,914.20 1,817.80 1,894.10 17.3M
2023-08-23 1,918.80 1,919.40 1,799.20 1,817.80 18.5M
2023-08-22 1,824.10 1,934.40 1,824.10 1,918.80 19.6M
2023-08-21 1,848.50 1,854.00 1,818.70 1,824.10 19.2M
2023-08-18 1,850.00 1,850.00 1,817.60 1,848.50 10.8M
2023-08-17 1,864.60 1,864.60 1,826.40 1,850.00 16.0M
2023-08-16 1,920.90 1,920.90 1,847.60 1,864.60 13.6M
2023-08-15 1,887.70 1,926.60 1,887.70 1,920.90 13.7M
2023-08-14 1,885.30 1,887.70 1,868.50 1,887.70 8.0M
2023-08-11 1,896.70 1,911.50 1,881.20 1,885.30 9.1M
2023-08-10 1,931.20 1,931.20 1,887.20 1,896.70 8.9M
2023-08-09 1,914.50 1,931.20 1,910.50 1,931.20 7.5M
2023-08-08 1,910.40 1,929.30 1,910.40 1,914.50 10.6M
2023-08-07 1,916.30 1,924.10 1,898.50 1,910.40 7.0M
2023-08-04 1,892.60 1,916.30 1,869.70 1,916.30 9.7M
2023-08-03 1,923.90 1,923.90 1,868.50 1,892.60 9.3M
2023-08-02 1,932.60 1,946.20 1,920.20 1,923.90 13.1M
2023-08-01 1,910.90 1,942.40 1,908.40 1,932.60 8.7M
2023-07-31 1,917.00 1,938.20 1,896.80 1,910.90 8.6M
2023-07-28 1,917.10 1,917.60 1,894.40 1,917.00 10.2M
2023-07-27 1,876.00 1,927.90 1,873.70 1,917.10 13.6M
2023-07-26 1,854.70 1,876.00 1,854.30 1,876.00 9.4M
2023-07-25 1,859.30 1,859.30 1,834.60 1,854.70 9.5M
2023-07-24 1,861.90 1,869.90 1,848.20 1,859.30 13.3M
2023-07-21 1,914.20 1,914.20 1,848.40 1,861.90 10.7M
2023-07-20 1,907.50 1,925.80 1,906.40 1,914.20 11.6M
2023-07-19 1,892.60 1,919.50 1,891.60 1,907.50 18.9M
2023-07-18 1,888.40 1,901.00 1,882.10 1,892.60 8.9M
2023-07-17 1,871.90 1,890.70 1,861.80 1,888.40 12.5M
2023-07-14 1,841.00 1,880.00 1,841.00 1,871.90 11.8M
2023-07-13 1,800.20 1,846.70 1,800.20 1,841.00 16.9M
2023-07-12 1,809.30 1,818.90 1,792.30 1,800.20 12.5M
2023-07-11 1,763.40 1,809.60 1,763.40 1,809.30 14.0M
2023-07-10 1,759.80 1,773.40 1,758.40 1,763.40 7.5M
2023-07-07 1,799.20 1,799.20 1,752.20 1,759.80 10.6M
2023-07-06 1,796.80 1,801.50 1,778.20 1,799.20 10.0M
2023-07-05 1,800.40 1,802.60 1,785.90 1,796.80 9.8M
2023-07-04 1,803.00 1,806.60 1,783.30 1,800.40 9.3M
2023-07-03 1,829.50 1,832.20 1,785.10 1,803.00 9.8M
2023-06-30 1,814.40 1,829.50 1,803.00 1,829.50 11.1M
2023-06-29 1,782.20 1,819.90 1,780.30 1,814.40 12.4M
2023-06-28 1,759.20 1,787.20 1,759.20 1,782.20 12.3M
2023-06-27 1,765.70 1,765.70 1,749.40 1,759.20 15.6M
2023-06-26 1,750.30 1,765.70 1,730.40 1,765.70 9.8M
2023-06-23 1,771.40 1,773.80 1,747.30 1,750.30 15.1M
2023-06-22 1,844.10 1,844.10 1,769.50 1,771.40 15.0M
2023-06-21 1,863.10 1,882.50 1,844.10 1,844.10 13.5M
2023-06-20 1,848.30 1,863.80 1,842.50 1,863.10 12.5M
2023-06-19 1,828.70 1,851.10 1,828.60 1,848.30 14.7M
2023-06-16 1,801.70 1,841.90 1,801.70 1,828.70 23.6M
2023-06-15 1,784.50 1,814.00 1,784.50 1,801.70 14.2M
2023-06-14 1,810.60 1,813.60 1,769.30 1,784.50 14.9M
2023-06-13 1,745.00 1,812.50 1,745.00 1,810.60 14.8M
2023-06-09 1,717.00 1,749.40 1,717.00 1,745.00 9.7M
2023-06-08 1,785.30 1,785.30 1,713.70 1,717.00 12.5M
2023-06-07 1,775.10 1,800.00 1,775.10 1,785.30 14.0M
2023-06-06 1,778.50 1,794.30 1,763.50 1,775.10 27.5M
2023-06-05 1,798.00 1,802.70 1,771.70 1,778.50 28.2M
2023-06-02 1,786.30 1,811.30 1,785.50 1,798.00 19.8M
2023-06-01 1,767.70 1,794.80 1,766.80 1,786.30 13.0M
2023-05-31 1,767.60 1,779.20 1,760.90 1,767.70 30.4M
2023-05-30 1,770.00 1,775.40 1,755.30 1,767.60 15.5M
2023-05-29 1,776.40 1,805.80 1,769.50 1,770.00 24.9M
2023-05-26 1,749.20 1,776.90 1,742.70 1,776.40 23.7M
2023-05-25 1,707.80 1,749.20 1,701.40 1,749.20 20.5M
2023-05-24 1,726.10 1,731.90 1,702.30 1,707.80 20.5M
2023-05-23 1,722.30 1,745.80 1,722.30 1,726.10 31.5M
2023-05-22 1,696.20 1,722.30 1,691.60 1,722.30 17.8M
2023-05-19 1,659.30 1,706.30 1,659.30 1,696.20 19.6M
2023-05-18 1,612.40 1,662.70 1,612.40 1,659.30 11.6M
2023-05-17 1,597.50 1,621.00 1,592.50 1,612.40 10.9M
2023-05-16 1,613.00 1,617.40 1,586.00 1,597.50 13.7M
2023-05-15 1,612.50 1,613.00 1,594.60 1,613.00 12.8M
2023-05-12 1,596.80 1,616.70 1,595.70 1,612.50 11.2M
2023-05-11 1,574.10 1,598.80 1,574.10 1,596.80 11.0M
2023-05-10 1,570.90 1,580.20 1,567.20 1,574.10 11.9M
2023-05-09 1,581.60 1,585.30 1,570.30 1,570.90 9.9M
2023-05-08 1,565.90 1,582.80 1,565.90 1,581.60 13.4M
2023-05-05 1,570.70 1,581.90 1,561.80 1,565.90 13.6M
2023-05-04 1,551.50 1,572.80 1,541.70 1,570.70 8.6M
2023-05-03 1,563.30 1,563.30 1,534.60 1,551.50 12.1M
2023-05-02 1,563.00 1,585.50 1,553.40 1,563.30 13.5M
2023-05-01 1,584.50 1,602.90 1,563.00 1,563.00 15.0M
2023-04-28 1,576.90 1,597.30 1,573.40 1,584.50 37.5M
2023-04-27 1,577.40 1,581.30 1,570.60 1,576.90 15.6M
2023-04-26 1,583.20 1,583.60 1,563.30 1,577.40 16.3M
2023-04-24 1,567.80 1,589.80 1,567.80 1,583.20 11.4M
2023-04-21 1,567.40 1,581.30 1,562.90 1,567.80 10.8M
2023-04-20 1,571.20 1,574.00 1,562.00 1,567.40 11.6M
2023-04-19 1,577.50 1,582.30 1,565.70 1,571.20 10.2M
2023-04-18 1,586.90 1,591.90 1,569.90 1,577.50 9.2M
2023-04-17 1,575.70 1,601.40 1,575.70 1,586.90 9.4M
2023-04-14 1,572.90 1,587.90 1,571.00 1,575.70 12.3M
2023-04-13 1,557.50 1,573.50 1,549.90 1,572.90 10.1M
2023-04-12 1,535.40 1,557.50 1,533.70 1,557.50 16.4M
2023-04-11 1,536.50 1,560.90 1,535.40 1,535.40 14.8M
2023-04-06 1,570.10 1,570.60 1,528.70 1,536.50 12.6M
2023-04-05 1,558.70 1,577.30 1,555.20 1,570.10 10.4M
2023-04-04 1,540.40 1,560.20 1,535.10 1,558.70 12.0M
2023-04-03 1,511.60 1,559.60 1,511.60 1,540.40 12.4M
2023-03-31 1,499.20 1,512.50 1,498.80 1,511.60 11.0M
2023-03-30 1,474.20 1,502.30 1,474.20 1,499.20 14.6M
2023-03-29 1,470.00 1,474.20 1,455.90 1,474.20 14.3M
2023-03-28 1,479.00 1,483.80 1,464.50 1,470.00 12.4M
2023-03-27 1,471.10 1,487.70 1,471.10 1,479.00 11.0M
2023-03-24 1,473.80 1,477.60 1,454.30 1,471.10 17.1M
2023-03-23 1,485.60 1,485.60 1,457.10 1,473.80 20.5M
2023-03-22 1,466.00 1,488.40 1,463.10 1,485.60 13.3M
2023-03-21 1,465.50 1,470.40 1,452.80 1,466.00 12.3M
2023-03-20 1,484.30 1,484.30 1,459.60 1,465.50 10.9M
2023-03-17 1,467.80 1,486.90 1,466.70 1,484.30 63.1M
2023-03-16 1,496.80 1,497.00 1,462.80 1,467.80 30.0M
2023-03-15 1,461.50 1,499.40 1,461.50 1,496.80 25.1M
2023-03-14 1,513.60 1,513.60 1,452.70 1,461.50 32.4M
2023-03-13 1,533.80 1,533.80 1,493.90 1,513.60 23.3M
2023-03-10 1,568.50 1,568.50 1,532.50 1,533.80 21.2M
2023-03-09 1,527.10 1,572.30 1,527.10 1,568.50 28.7M
2023-03-08 1,528.40 1,530.30 1,513.80 1,527.10 29.0M
2023-03-07 1,524.20 1,532.40 1,514.70 1,528.40 35.4M
2023-03-06 1,497.70 1,542.20 1,497.70 1,524.20 39.6M
2023-03-03 1,495.90 1,512.30 1,494.50 1,497.70 15.0M
2023-03-02 1,508.30 1,509.60 1,488.00 1,495.90 22.9M
2023-03-01 1,518.00 1,518.90 1,494.10 1,508.30 16.8M
2023-02-28 1,502.20 1,521.00 1,493.90 1,518.00 23.6M
2023-02-27 1,506.10 1,508.00 1,479.50 1,502.20 21.7M
2023-02-24 1,471.00 1,506.10 1,470.40 1,506.10 19.3M
2023-02-23 1,460.90 1,476.50 1,460.90 1,471.00 18.2M
2023-02-22 1,452.00 1,464.40 1,421.60 1,460.90 19.1M
2023-02-21 1,468.10 1,468.10 1,445.20 1,452.00 17.1M
2023-02-20 1,474.30 1,477.00 1,464.20 1,468.10 18.5M
2023-02-17 1,508.90 1,508.90 1,466.70 1,474.30 20.4M
2023-02-16 1,469.10 1,508.90 1,469.10 1,508.90 38.2M
2023-02-15 1,479.90 1,494.90 1,457.80 1,469.10 42.3M
2023-02-14 1,461.30 1,482.30 1,461.30 1,479.90 21.1M
2023-02-13 1,469.80 1,469.80 1,454.90 1,461.30 19.2M
2023-02-10 1,500.40 1,500.40 1,467.10 1,469.80 19.7M
2023-02-09 1,517.50 1,524.10 1,496.40 1,500.40 21.6M
2023-02-08 1,518.70 1,528.60 1,507.30 1,517.50 20.0M
2023-02-07 1,524.10 1,525.90 1,504.90 1,518.70 14.9M
2023-02-06 1,534.20 1,538.40 1,523.50 1,524.10 18.6M
2023-02-03 1,525.00 1,551.10 1,525.00 1,534.20 30.9M
2023-02-02 1,478.50 1,535.50 1,478.50 1,525.00 27.7M
2023-02-01 1,484.80 1,496.10 1,478.00 1,478.50 22.3M
2023-01-31 1,505.00 1,506.30 1,476.00 1,484.80 33.8M
2023-01-30 1,470.90 1,521.80 1,470.90 1,505.00 26.3M
2023-01-27 1,453.40 1,482.30 1,444.30 1,470.90 20.9M
2023-01-25 1,471.00 1,474.10 1,452.60 1,453.40 17.4M
2023-01-24 1,451.90 1,479.10 1,451.90 1,471.00 20.4M
2023-01-23 1,433.20 1,452.90 1,433.20 1,451.90 15.4M
2023-01-20 1,431.20 1,435.90 1,423.70 1,433.20 15.5M
2023-01-19 1,443.40 1,443.70 1,421.10 1,431.20 13.7M
2023-01-18 1,418.70 1,443.90 1,418.30 1,443.40 16.9M
2023-01-17 1,430.60 1,432.10 1,413.70 1,418.70 16.6M
2023-01-16 1,405.10 1,436.00 1,403.70 1,430.60 16.3M
2023-01-13 1,401.30 1,416.10 1,401.30 1,405.10 12.2M
2023-01-12 1,388.20 1,409.50 1,387.90 1,401.30 19.6M
2023-01-11 1,387.40 1,389.20 1,372.00 1,388.20 17.9M
2023-01-10 1,392.90 1,397.50 1,385.30 1,387.40 25.8M
2023-01-09 1,401.20 1,416.00 1,387.40 1,392.90 14.4M
2023-01-06 1,408.90 1,411.60 1,390.20 1,401.20 17.0M
2023-01-05 1,424.00 1,435.30 1,404.90 1,408.90 31.4M
2023-01-04 1,383.80 1,424.00 1,383.80 1,424.00 20.7M
2023-01-03 1,405.50 1,409.40 1,370.60 1,383.80 16.8M