S

AXMD
🏛️ 호주 →
11,712.90
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
2023-12-29 9,294.50 9,304.50 9,269.00 9,279.10 99.2M
2023-12-28 9,215.00 9,295.50 9,215.00 9,294.50 73.8M
2023-12-27 9,127.40 9,265.60 9,127.40 9,215.00 78.7M
2023-12-22 9,124.40 9,160.70 9,118.20 9,127.40 111.8M
2023-12-21 9,196.70 9,199.80 9,119.60 9,124.40 201.7M
2023-12-20 9,155.00 9,237.00 9,155.00 9,196.70 163.6M
2023-12-19 9,065.30 9,162.50 9,057.80 9,155.00 168.9M
2023-12-18 9,082.60 9,098.50 9,038.00 9,065.30 116.9M
2023-12-15 9,047.60 9,123.70 9,047.60 9,082.60 476.4M
2023-12-14 8,832.50 9,054.40 8,832.50 9,047.60 255.4M
2023-12-13 8,845.00 8,849.90 8,809.70 8,832.50 139.4M
2023-12-12 8,793.90 8,847.50 8,786.20 8,845.00 147.7M
2023-12-11 8,793.50 8,850.00 8,782.60 8,793.90 122.9M
2023-12-08 8,771.20 8,798.70 8,725.40 8,793.50 143.2M
2023-12-07 8,770.10 8,808.10 8,749.10 8,771.20 189.2M
2023-12-06 8,614.50 8,783.20 8,597.40 8,770.10 204.4M
2023-12-05 8,733.90 8,733.90 8,599.90 8,614.50 136.7M
2023-12-04 8,664.50 8,783.80 8,664.50 8,733.90 130.4M
2023-12-01 8,695.40 8,695.40 8,633.80 8,664.50 111.1M
2023-11-30 8,637.30 8,695.40 8,591.50 8,695.40 395.9M
2023-11-29 8,564.80 8,659.30 8,564.80 8,637.30 132.1M
2023-11-28 8,546.30 8,627.10 8,541.40 8,564.80 122.6M
2023-11-27 8,583.60 8,622.10 8,546.30 8,546.30 96.0M
2023-11-24 8,613.30 8,624.60 8,579.50 8,583.60 85.1M
2023-11-23 8,653.80 8,653.80 8,611.80 8,613.30 159.6M
2023-11-22 8,724.00 8,724.00 8,628.90 8,653.80 112.6M
2023-11-21 8,728.20 8,753.80 8,688.10 8,724.00 152.1M
2023-11-20 8,717.00 8,755.20 8,715.00 8,728.20 133.3M
2023-11-17 8,736.00 8,736.00 8,693.10 8,717.00 156.0M
2023-11-16 8,842.80 8,850.70 8,725.00 8,736.00 201.2M
2023-11-15 8,653.90 8,864.60 8,653.90 8,842.80 131.7M
2023-11-14 8,549.40 8,666.30 8,549.40 8,653.90 114.7M
2023-11-13 8,593.70 8,616.40 8,549.40 8,549.40 145.8M
2023-11-10 8,644.00 8,644.00 8,558.20 8,593.70 113.7M
2023-11-09 8,608.30 8,674.60 8,604.10 8,644.00 161.6M
2023-11-08 8,568.80 8,628.20 8,568.80 8,608.30 140.3M
2023-11-07 8,568.10 8,594.90 8,524.70 8,568.80 111.1M
2023-11-06 8,576.80 8,622.90 8,566.50 8,568.10 167.2M
2023-11-03 8,425.80 8,590.40 8,425.80 8,576.80 159.2M
2023-11-02 8,315.20 8,463.50 8,315.20 8,425.80 152.8M
2023-11-01 8,265.50 8,315.20 8,253.40 8,315.20 129.8M
2023-10-31 8,270.30 8,331.90 8,257.50 8,265.50 185.3M
2023-10-30 8,368.30 8,368.30 8,244.20 8,270.30 163.9M
2023-10-27 8,375.80 8,409.40 8,365.80 8,368.30 127.9M
2023-10-26 8,459.90 8,459.90 8,320.10 8,375.80 204.3M
2023-10-25 8,466.60 8,511.90 8,437.10 8,459.90 165.4M
2023-10-24 8,449.60 8,484.60 8,417.70 8,466.60 151.3M
2023-10-23 8,527.80 8,527.80 8,438.50 8,449.60 133.6M
2023-10-20 8,682.10 8,682.10 8,488.90 8,527.80 203.5M
2023-10-19 8,824.50 8,824.50 8,665.40 8,682.10 223.2M
2023-10-18 8,795.90 8,825.80 8,760.00 8,824.50 117.7M
2023-10-17 8,739.30 8,847.70 8,739.30 8,795.90 102.3M
2023-10-16 8,832.20 8,832.20 8,732.00 8,739.30 102.4M
2023-10-13 8,941.30 8,941.30 8,832.20 8,832.20 121.8M
2023-10-12 8,916.00 8,964.50 8,916.00 8,941.30 152.1M
2023-10-11 8,849.60 8,921.90 8,849.60 8,916.00 183.0M
2023-10-10 8,705.30 8,879.00 8,705.30 8,849.60 176.3M
2023-10-09 8,665.50 8,731.00 8,665.50 8,705.30 141.2M
2023-10-06 8,683.20 8,697.90 8,655.00 8,665.50 149.2M
2023-10-05 8,613.10 8,689.30 8,613.10 8,683.20 140.2M
2023-10-04 8,675.40 8,675.40 8,566.80 8,613.10 166.5M
2023-10-03 8,857.50 8,857.50 8,667.70 8,675.40 213.6M
2023-10-02 8,888.50 8,911.90 8,854.90 8,857.50 83.3M
2023-09-29 8,863.00 8,914.60 8,863.00 8,888.50 136.8M
2023-09-28 8,894.00 8,906.00 8,831.70 8,863.00 136.7M
2023-09-27 8,916.10 8,916.10 8,862.70 8,894.00 143.0M
2023-09-26 8,983.00 8,983.00 8,915.40 8,916.10 117.3M
2023-09-25 8,951.30 8,983.00 8,875.00 8,983.00 131.0M
2023-09-22 8,963.80 8,963.80 8,816.20 8,951.30 172.5M
2023-09-21 9,068.30 9,068.30 8,950.60 8,963.80 160.0M
2023-09-20 9,109.30 9,109.30 9,044.80 9,068.30 171.3M
2023-09-19 9,131.50 9,131.50 9,092.30 9,109.30 118.3M
2023-09-18 9,254.40 9,254.40 9,123.00 9,131.50 98.7M
2023-09-15 9,162.90 9,298.70 9,162.90 9,254.40 346.0M
2023-09-14 9,101.50 9,168.40 9,092.60 9,162.90 151.2M
2023-09-13 9,208.10 9,208.10 9,071.40 9,101.50 131.7M
2023-09-12 9,191.20 9,214.90 9,146.40 9,208.10 147.3M
2023-09-11 9,158.30 9,191.20 9,110.40 9,191.20 130.9M
2023-09-08 9,172.40 9,182.80 9,134.50 9,158.30 101.1M
2023-09-07 9,244.50 9,244.50 9,145.20 9,172.40 130.7M
2023-09-06 9,369.70 9,369.70 9,243.00 9,244.50 152.0M
2023-09-05 9,389.60 9,389.60 9,326.90 9,369.70 97.1M
2023-09-04 9,361.80 9,422.60 9,354.40 9,389.60 98.2M
2023-09-01 9,374.80 9,380.30 9,340.70 9,361.80 116.7M
2023-08-31 9,357.90 9,395.40 9,351.10 9,374.80 222.3M
2023-08-30 9,247.70 9,371.50 9,247.70 9,357.90 134.9M
2023-08-29 9,201.60 9,247.70 9,194.70 9,247.70 140.5M
2023-08-28 9,182.60 9,201.60 9,169.60 9,201.60 116.7M
2023-08-25 9,298.50 9,298.50 9,134.50 9,182.60 160.9M
2023-08-24 9,225.50 9,318.60 9,225.50 9,298.50 175.6M
2023-08-23 9,302.70 9,302.70 9,200.40 9,225.50 150.7M
2023-08-22 9,200.00 9,313.30 9,200.00 9,302.70 156.9M
2023-08-21 9,238.00 9,249.80 9,195.20 9,200.00 130.0M
2023-08-18 9,262.50 9,262.50 9,190.00 9,238.00 136.5M
2023-08-17 9,274.30 9,283.80 9,170.70 9,262.50 168.0M
2023-08-16 9,400.10 9,400.10 9,242.20 9,274.30 136.2M
2023-08-15 9,363.30 9,416.50 9,357.80 9,400.10 118.2M
2023-08-14 9,441.80 9,441.80 9,335.90 9,363.30 123.8M
2023-08-11 9,459.80 9,473.50 9,431.40 9,441.80 136.6M
2023-08-10 9,454.30 9,466.50 9,430.60 9,459.80 147.0M
2023-08-09 9,427.50 9,454.30 9,402.60 9,454.30 100.4M
2023-08-08 9,459.00 9,489.90 9,426.10 9,427.50 139.0M
2023-08-07 9,461.20 9,476.50 9,439.90 9,459.00 71.3M
2023-08-04 9,425.30 9,461.20 9,370.70 9,461.20 116.7M
2023-08-03 9,494.00 9,494.00 9,388.50 9,425.30 109.9M
2023-08-02 9,612.40 9,612.40 9,487.20 9,494.00 114.8M
2023-08-01 9,557.10 9,657.90 9,557.10 9,612.40 114.2M
2023-07-31 9,550.50 9,592.30 9,504.90 9,557.10 119.2M
2023-07-28 9,586.40 9,586.40 9,466.40 9,550.50 110.2M
2023-07-27 9,475.30 9,605.10 9,466.90 9,586.40 146.9M
2023-07-26 9,402.00 9,500.10 9,389.40 9,475.30 110.7M
2023-07-25 9,369.60 9,407.40 9,355.80 9,402.00 106.4M
2023-07-24 9,360.80 9,396.70 9,339.90 9,369.60 101.0M
2023-07-21 9,419.70 9,419.70 9,324.00 9,360.80 117.0M
2023-07-20 9,411.70 9,492.20 9,403.20 9,419.70 129.7M
2023-07-19 9,379.10 9,459.90 9,379.10 9,411.70 143.4M
2023-07-18 9,453.50 9,453.50 9,367.70 9,379.10 125.6M
2023-07-17 9,435.60 9,468.30 9,366.20 9,453.50 136.4M
2023-07-14 9,323.50 9,453.90 9,323.50 9,435.60 126.9M
2023-07-13 9,170.30 9,332.90 9,170.30 9,323.50 159.1M
2023-07-12 9,141.30 9,221.20 9,141.30 9,170.30 124.1M
2023-07-11 8,986.70 9,141.30 8,986.70 9,141.30 107.2M
2023-07-10 9,002.20 9,072.70 8,970.40 8,986.70 93.9M
2023-07-07 9,171.40 9,171.40 8,976.40 9,002.20 118.9M
2023-07-06 9,236.80 9,236.80 9,147.70 9,171.40 154.1M
2023-07-05 9,252.80 9,259.00 9,221.60 9,236.80 143.3M
2023-07-04 9,208.00 9,266.50 9,204.20 9,252.80 107.9M
2023-07-03 9,155.60 9,221.00 9,155.60 9,208.00 112.8M
2023-06-30 9,129.10 9,166.80 9,084.20 9,155.60 143.3M
2023-06-29 9,088.80 9,138.90 9,067.50 9,129.10 140.2M
2023-06-28 8,961.70 9,089.30 8,961.70 9,088.80 161.1M
2023-06-27 8,969.20 9,002.60 8,952.10 8,961.70 131.7M
2023-06-26 8,991.90 8,991.90 8,939.40 8,969.20 125.7M
2023-06-23 9,096.70 9,096.70 8,981.60 8,991.90 125.1M
2023-06-22 9,290.80 9,290.90 9,088.30 9,096.70 175.3M
2023-06-21 9,329.30 9,341.00 9,290.80 9,290.80 165.2M
2023-06-20 9,273.70 9,332.60 9,254.70 9,329.30 126.1M
2023-06-19 9,233.30 9,277.40 9,232.60 9,273.70 138.1M
2023-06-16 9,085.30 9,261.60 9,085.30 9,233.30 339.6M
2023-06-15 9,103.00 9,153.00 9,085.30 9,085.30 200.6M
2023-06-14 9,098.40 9,195.40 9,086.40 9,103.00 182.9M
2023-06-13 9,057.90 9,098.40 9,041.80 9,098.40 150.3M
2023-06-09 9,033.30 9,073.10 9,023.70 9,057.90 141.2M
2023-06-08 9,113.00 9,128.60 9,033.30 9,033.30 156.9M
2023-06-07 9,113.00 9,159.50 9,101.20 9,113.00 177.4M
2023-06-06 9,212.20 9,212.90 9,113.00 9,113.00 199.6M
2023-06-05 9,135.10 9,256.50 9,135.10 9,212.20 132.9M
2023-06-02 9,063.20 9,151.60 9,063.20 9,135.10 150.9M
2023-06-01 9,077.50 9,102.40 9,035.80 9,063.20 168.5M
2023-05-31 9,174.80 9,174.80 9,059.40 9,077.50 356.5M
2023-05-30 9,174.10 9,192.80 9,136.10 9,174.80 105.5M
2023-05-29 9,146.50 9,250.80 9,146.50 9,174.10 131.5M
2023-05-26 9,151.10 9,163.40 9,121.20 9,146.50 141.7M
2023-05-25 9,192.50 9,192.50 9,116.30 9,151.10 195.2M
2023-05-24 9,242.90 9,243.10 9,190.70 9,192.50 143.6M
2023-05-23 9,242.80 9,292.90 9,240.40 9,242.90 110.3M
2023-05-22 9,287.70 9,287.70 9,225.90 9,242.80 96.7M
2023-05-19 9,241.70 9,309.50 9,241.70 9,287.70 119.9M
2023-05-18 9,195.60 9,286.10 9,195.60 9,241.70 135.3M
2023-05-17 9,228.70 9,228.70 9,163.10 9,195.60 142.0M
2023-05-16 9,296.00 9,297.90 9,228.70 9,228.70 119.7M
2023-05-15 9,305.00 9,305.00 9,263.20 9,296.00 98.8M
2023-05-12 9,260.20 9,305.00 9,250.20 9,305.00 144.2M
2023-05-11 9,206.90 9,271.00 9,206.90 9,260.20 130.8M
2023-05-10 9,192.50 9,225.90 9,178.70 9,206.90 141.9M
2023-05-09 9,220.40 9,226.70 9,192.40 9,192.50 138.2M
2023-05-08 9,106.80 9,230.00 9,106.80 9,220.40 143.9M
2023-05-05 9,075.60 9,122.40 9,058.60 9,106.80 130.7M
2023-05-04 8,960.60 9,076.20 8,959.80 9,075.60 139.5M
2023-05-03 9,026.90 9,026.90 8,909.20 8,960.60 163.2M
2023-05-02 9,093.80 9,132.50 9,025.20 9,026.90 156.0M
2023-05-01 9,088.40 9,183.10 9,088.40 9,093.80 114.1M
2023-04-28 9,069.00 9,139.90 9,069.00 9,088.40 149.2M
2023-04-27 9,109.70 9,111.50 9,063.80 9,069.00 126.4M
2023-04-26 9,166.30 9,166.30 9,108.80 9,109.70 164.9M
2023-04-24 9,133.90 9,179.30 9,122.70 9,166.30 110.0M
2023-04-21 9,109.80 9,153.10 9,084.80 9,133.90 187.0M
2023-04-20 9,137.60 9,143.50 9,088.40 9,109.80 162.6M
2023-04-19 9,136.50 9,142.80 9,077.20 9,137.60 129.1M
2023-04-18 9,140.40 9,140.40 9,097.20 9,136.50 148.0M
2023-04-17 9,127.00 9,170.50 9,118.40 9,140.40 106.7M
2023-04-14 9,046.20 9,144.60 9,043.20 9,127.00 136.5M
2023-04-13 9,029.50 9,050.20 9,009.40 9,046.20 153.9M
2023-04-12 8,986.00 9,045.90 8,986.00 9,029.50 161.9M
2023-04-11 8,876.10 9,022.00 8,876.10 8,986.00 153.6M
2023-04-06 8,950.80 8,963.90 8,860.80 8,876.10 168.3M
2023-04-05 8,939.40 8,966.30 8,927.60 8,950.80 212.0M
2023-04-04 8,867.20 8,945.20 8,864.10 8,939.40 182.5M
2023-04-03 8,784.40 8,895.20 8,784.40 8,867.20 147.7M
2023-03-31 8,764.20 8,818.70 8,764.20 8,784.40 198.7M
2023-03-30 8,682.70 8,776.50 8,682.70 8,764.20 150.6M
2023-03-29 8,699.80 8,703.30 8,675.20 8,682.70 158.1M
2023-03-28 8,596.30 8,712.50 8,582.30 8,699.80 147.5M
2023-03-27 8,555.90 8,620.40 8,555.90 8,596.30 111.9M
2023-03-24 8,573.30 8,573.30 8,497.80 8,555.90 132.4M
2023-03-23 8,648.20 8,648.20 8,554.30 8,573.30 137.6M
2023-03-22 8,596.40 8,663.50 8,596.40 8,648.20 175.1M
2023-03-21 8,499.90 8,610.00 8,499.90 8,596.40 168.1M
2023-03-20 8,620.80 8,620.80 8,492.20 8,499.90 154.9M
2023-03-17 8,590.20 8,624.30 8,558.10 8,620.80 346.1M
2023-03-16 8,696.80 8,696.80 8,522.80 8,590.20 263.5M
2023-03-15 8,619.90 8,704.20 8,619.90 8,696.80 211.8M
2023-03-14 8,778.60 8,778.60 8,556.40 8,619.90 243.4M
2023-03-13 8,841.70 8,841.70 8,696.90 8,778.60 155.7M
2023-03-10 9,066.70 9,066.70 8,836.10 8,843.70 175.6M
2023-03-09 9,011.40 9,078.20 9,011.40 9,066.70 138.5M
2023-03-08 9,085.10 9,085.10 8,982.50 9,011.40 172.3M
2023-03-07 9,060.80 9,090.40 9,015.20 9,085.10 205.6M
2023-03-06 9,035.90 9,098.00 9,035.90 9,060.80 148.5M
2023-03-03 9,039.10 9,045.40 9,012.70 9,031.70 150.8M
2023-03-02 9,059.90 9,064.70 9,003.80 9,039.10 209.6M
2023-03-01 9,066.70 9,090.40 8,985.40 9,059.90 190.4M
2023-02-28 9,005.20 9,072.00 9,005.20 9,066.70 242.3M
2023-02-27 9,151.40 9,151.40 8,967.10 9,005.20 174.8M
2023-02-24 9,086.00 9,151.40 9,085.40 9,151.40 163.2M
2023-02-23 9,055.70 9,104.60 9,050.80 9,086.00 187.5M
2023-02-22 9,126.20 9,126.20 8,987.30 9,055.70 157.7M
2023-02-21 9,169.20 9,169.20 9,098.30 9,126.20 155.6M
2023-02-20 9,227.60 9,234.20 9,143.50 9,169.20 156.2M
2023-02-17 9,340.00 9,340.00 9,211.60 9,227.60 203.0M
2023-02-16 9,210.10 9,340.00 9,210.10 9,340.00 270.4M
2023-02-15 9,202.90 9,284.20 9,169.30 9,210.10 203.7M
2023-02-14 9,190.80 9,263.90 9,190.80 9,202.90 187.0M
2023-02-13 9,252.60 9,252.60 9,163.70 9,190.80 212.3M
2023-02-10 9,389.80 9,389.80 9,252.60 9,252.60 144.6M
2023-02-09 9,487.30 9,487.30 9,371.10 9,389.80 128.4M
2023-02-08 9,469.30 9,511.60 9,469.30 9,487.30 131.9M
2023-02-07 9,517.70 9,541.60 9,468.90 9,469.30 126.9M
2023-02-06 9,577.10 9,577.10 9,501.90 9,517.70 134.5M
2023-02-03 9,525.40 9,582.80 9,520.60 9,577.10 177.0M
2023-02-02 9,435.00 9,558.50 9,435.00 9,525.40 144.4M
2023-02-01 9,418.50 9,513.40 9,418.50 9,435.00 144.4M
2023-01-31 9,524.30 9,524.30 9,399.20 9,418.50 200.1M
2023-01-30 9,466.70 9,558.20 9,466.70 9,524.30 139.0M
2023-01-27 9,448.40 9,506.50 9,448.40 9,466.70 151.1M
2023-01-25 9,480.80 9,501.40 9,431.30 9,448.40 132.6M
2023-01-24 9,410.80 9,489.80 9,410.80 9,480.80 131.6M
2023-01-23 9,365.70 9,424.70 9,356.20 9,410.80 131.4M
2023-01-20 9,347.00 9,377.10 9,328.70 9,365.70 157.4M
2023-01-19 9,351.80 9,365.00 9,302.80 9,347.00 141.4M
2023-01-18 9,310.70 9,374.70 9,310.70 9,351.80 143.5M
2023-01-17 9,335.40 9,336.50 9,286.10 9,310.70 120.4M
2023-01-16 9,234.10 9,349.80 9,234.10 9,335.40 123.8M
2023-01-13 9,182.70 9,269.60 9,182.70 9,234.10 129.7M
2023-01-12 9,117.50 9,202.50 9,117.50 9,182.70 126.5M
2023-01-11 9,008.00 9,125.40 9,008.00 9,117.50 124.2M
2023-01-10 9,031.60 9,035.60 8,979.00 9,008.00 110.6M
2023-01-09 8,939.20 9,061.80 8,939.20 9,031.60 126.6M
2023-01-06 8,904.10 8,948.00 8,883.50 8,939.20 109.4M
2023-01-05 8,913.20 8,967.60 8,898.40 8,904.10 140.3M
2023-01-04 8,767.10 8,913.20 8,767.10 8,913.20 134.7M
2023-01-03 8,886.80 8,927.10 8,717.60 8,767.10 97.4M