S

AXIN
🏛️ 호주 →
399.80
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
2021-12-31 456.00 460.10 455.80 460.10 0.0M
2021-12-30 456.20 456.80 455.50 456.00 0.0M
2021-12-29 462.30 462.30 456.10 456.70 0.0M
2021-12-24 464.30 464.30 461.30 462.20 0.0M
2021-12-23 465.70 465.80 463.30 464.30 0.0M
2021-12-22 466.40 467.80 465.10 465.70 0.0M
2021-12-21 470.40 470.70 466.10 466.40 0.0M
2021-12-20 469.70 472.60 469.70 470.40 0.0M
2021-12-17 470.20 470.20 466.70 469.70 0.0M
2021-12-16 468.20 471.40 467.70 470.20 0.0M
2021-12-15 465.00 468.30 465.00 468.20 0.0M
2021-12-14 464.90 467.30 464.00 465.00 0.0M
2021-12-13 466.50 466.50 462.50 464.90 0.0M
2021-12-10 464.60 467.60 464.60 466.50 0.0M
2021-12-09 463.30 465.00 462.50 464.60 0.0M
2021-12-08 469.20 469.20 460.80 463.30 0.0M
2021-12-07 473.60 473.60 468.40 469.20 0.0M
2021-12-06 473.90 476.10 472.80 473.60 0.0M
2021-12-03 475.00 475.90 470.80 473.90 0.0M
2021-12-02 474.30 478.60 474.00 475.00 0.0M
2021-12-01 473.00 477.70 472.60 474.30 0.0M
2021-11-30 474.10 474.10 468.10 473.10 0.0M
2021-11-29 471.60 478.00 471.60 474.10 0.0M
2021-11-26 463.60 472.80 463.60 471.60 0.0M
2021-11-25 464.00 465.70 463.20 463.60 0.0M
2021-11-24 463.40 465.20 462.40 464.00 0.0M
2021-11-23 467.00 467.00 463.00 463.40 0.0M
2021-11-22 464.30 468.00 464.30 467.00 0.0M
2021-11-19 465.40 465.60 463.80 464.30 0.0M
2021-11-18 466.00 467.70 464.20 465.40 0.0M
2021-11-17 462.90 467.80 462.30 466.10 0.0M
2021-11-16 459.90 464.00 459.90 462.90 0.0M
2021-11-15 461.60 461.90 459.30 459.90 0.0M
2021-11-12 465.90 465.90 460.60 462.00 0.0M
2021-11-11 463.30 469.20 463.30 465.90 0.0M
2021-11-10 462.60 464.00 461.00 463.30 0.0M
2021-11-09 461.50 462.60 460.50 462.60 0.0M
2021-11-08 461.30 462.70 460.20 461.50 0.0M
2021-11-05 463.70 463.90 460.60 461.90 0.0M
2021-11-04 466.40 466.40 464.20 464.20 0.0M
2021-11-03 470.80 470.80 463.90 466.40 0.0M
2021-11-02 467.90 471.60 466.30 470.80 0.0M
2021-11-01 470.90 470.90 466.80 467.90 0.0M
2021-10-29 464.20 471.20 463.20 470.90 0.0M
2021-10-28 463.10 465.80 463.10 464.20 0.0M
2021-10-27 463.50 464.90 461.60 463.10 0.0M
2021-10-26 463.60 463.70 461.70 463.50 0.0M
2021-10-25 465.20 465.20 461.70 463.60 0.0M
2021-10-22 465.20 466.70 464.20 465.20 0.0M
2021-10-21 465.30 466.00 463.30 465.20 0.0M
2021-10-20 467.80 467.80 463.10 465.30 0.0M
2021-10-19 467.40 467.90 465.80 467.80 0.0M
2021-10-18 468.60 469.10 466.60 467.40 0.0M
2021-10-15 471.80 471.80 467.90 468.60 0.0M
2021-10-14 474.40 474.40 468.80 471.90 0.0M
2021-10-13 473.90 475.50 473.00 474.40 0.0M
2021-10-12 472.70 475.20 470.70 473.90 0.0M
2021-10-11 471.40 475.90 471.40 472.70 0.0M
2021-10-08 475.50 475.50 471.20 471.40 0.0M
2021-10-07 478.80 478.80 474.90 475.50 0.0M
2021-10-06 476.10 480.40 474.10 478.80 0.0M
2021-10-05 474.10 479.10 474.10 476.10 0.0M
2021-10-04 480.40 480.40 472.30 474.10 0.0M
2021-10-01 470.90 482.10 470.90 480.40 0.0M
2021-09-30 480.00 480.00 470.90 470.90 0.0M
2021-09-29 474.80 483.30 474.80 480.00 0.0M
2021-09-28 468.00 474.90 468.00 474.90 0.0M
2021-09-27 470.60 470.60 465.90 468.00 0.0M
2021-09-24 468.90 471.20 468.40 470.60 0.0M
2021-09-23 473.70 473.70 467.80 468.90 0.0M
2021-09-22 475.20 477.30 471.00 473.70 0.0M
2021-09-21 476.90 480.60 474.40 475.20 0.0M
2021-09-20 467.10 477.80 467.10 476.90 0.0M
2021-09-17 463.60 468.80 463.60 467.10 0.0M
2021-09-16 466.30 466.30 461.90 463.60 0.0M
2021-09-15 465.10 468.70 465.10 466.30 0.0M
2021-09-14 465.80 468.10 464.50 465.10 0.0M
2021-09-13 467.00 468.10 465.10 465.90 0.0M
2021-09-10 469.40 469.40 465.60 467.10 0.0M
2021-09-09 460.70 471.00 460.70 469.40 0.0M
2021-09-08 459.70 462.90 459.70 460.80 0.0M
2021-09-07 459.90 462.40 459.40 459.80 0.0M
2021-09-06 460.40 465.50 460.10 460.10 0.0M
2021-09-03 463.60 463.60 460.30 461.30 0.0M
2021-09-02 461.10 466.60 461.10 463.70 0.0M
2021-09-01 462.70 467.20 462.70 463.20 0.0M
2021-08-31 464.90 464.90 461.70 463.00 0.0M
2021-08-30 465.90 466.70 463.50 464.90 0.0M
2021-08-27 465.90 467.60 465.70 466.10 0.0M
2021-08-26 463.50 466.80 463.50 466.00 0.0M
2021-08-25 465.50 465.50 463.00 463.70 0.0M
2021-08-24 466.60 466.60 464.50 465.80 0.0M
2021-08-23 468.50 468.50 466.20 466.60 0.0M
2021-08-20 468.30 469.00 465.40 468.60 0.0M
2021-08-19 466.10 470.60 466.10 468.40 0.0M
2021-08-18 465.60 468.10 464.30 466.20 0.0M
2021-08-17 461.30 466.60 461.30 465.60 0.0M
2021-08-16 459.40 462.20 459.40 462.20 0.0M
2021-08-13 461.90 462.00 459.20 459.40 0.0M
2021-08-12 462.30 463.10 460.80 462.10 0.0M
2021-08-11 464.10 464.10 460.80 462.70 0.0M
2021-08-10 465.60 465.60 463.20 464.10 0.0M
2021-08-09 465.50 465.90 463.80 465.50 0.0M
2021-08-06 467.20 468.10 465.50 465.50 0.0M
2021-08-05 467.70 468.40 466.30 467.20 0.0M
2021-08-04 469.50 469.50 467.40 467.70 0.0M
2021-08-03 468.50 470.70 468.20 469.50 0.0M
2021-08-02 474.80 474.80 467.50 468.50 0.0M
2021-07-30 473.20 475.10 472.00 474.80 0.0M
2021-07-29 475.70 475.70 473.20 473.20 0.0M
2021-07-28 472.40 476.40 472.30 475.70 0.0M
2021-07-27 474.80 474.80 471.30 472.40 0.0M
2021-07-26 474.80 475.10 473.30 474.80 0.0M
2021-07-23 475.30 477.20 474.50 474.80 0.0M
2021-07-22 480.40 480.40 475.30 475.30 0.0M
2021-07-21 484.20 484.20 477.30 480.40 0.0M
2021-07-20 481.90 487.30 481.90 484.20 0.0M
2021-07-19 477.90 484.30 477.90 481.90 0.0M
2021-07-16 478.70 480.00 477.90 477.90 0.0M
2021-07-15 477.50 479.50 476.70 478.70 0.0M
2021-07-14 478.90 479.30 476.50 477.40 0.0M
2021-07-13 478.80 478.90 475.70 478.90 0.0M
2021-07-12 482.80 482.80 477.50 478.80 0.0M
2021-07-09 478.40 485.90 478.40 482.80 0.0M
2021-07-08 479.30 479.30 475.70 478.40 0.0M
2021-07-07 483.70 484.10 479.00 479.30 0.0M
2021-07-06 480.20 483.70 478.20 483.70 0.0M
2021-07-05 480.60 480.80 478.30 480.20 0.0M
2021-07-02 483.50 483.50 480.40 480.60 0.0M
2021-07-01 480.40 483.50 480.10 483.50 0.0M
2021-06-30 481.20 481.20 476.60 480.40 0.0M
2021-06-29 480.80 485.10 480.70 481.20 0.0M
2021-06-28 481.40 483.60 481.20 481.40 0.0M
2021-06-25 483.50 483.50 480.20 481.40 0.0M
2021-06-24 482.00 484.80 481.60 483.50 0.0M
2021-06-23 479.20 482.40 479.00 482.00 0.0M
2021-06-22 486.30 486.30 477.60 479.20 0.0M
2021-06-21 477.70 487.60 477.70 486.30 0.0M
2021-06-18 478.30 479.90 475.50 477.70 0.0M
2021-06-17 476.60 479.40 476.60 478.30 0.0M
2021-06-16 477.00 477.50 475.30 476.60 0.0M
2021-06-15 481.40 481.40 475.80 477.00 0.0M
2021-06-11 482.10 483.90 480.30 481.40 0.0M
2021-06-10 484.20 484.50 481.30 482.10 0.0M
2021-06-09 482.80 484.20 480.00 484.20 0.0M
2021-06-08 483.50 484.40 481.20 482.80 0.0M
2021-06-07 482.60 484.30 481.60 483.50 0.0M
2021-06-04 484.90 486.00 482.20 482.60 0.0M
2021-06-03 487.80 487.80 483.50 484.90 0.0M
2021-06-02 493.00 493.00 487.70 487.80 0.0M
2021-06-01 491.70 494.70 491.60 493.00 0.0M
2021-05-31 490.50 492.00 488.80 491.70 0.0M
2021-05-28 496.40 496.40 490.00 490.50 0.0M
2021-05-27 496.60 497.30 494.80 496.40 0.0M
2021-05-26 495.00 496.80 493.50 496.60 0.0M
2021-05-25 499.90 499.90 495.00 495.00 0.0M
2021-05-24 501.10 502.10 498.80 500.00 0.0M
2021-05-21 501.90 503.30 499.20 501.10 0.0M
2021-05-20 508.30 509.20 501.40 501.80 0.0M
2021-05-19 498.80 509.30 498.80 508.30 0.0M
2021-05-18 501.90 501.90 497.60 498.80 0.0M
2021-05-17 502.50 502.50 498.80 501.90 0.0M
2021-05-14 505.10 505.10 499.80 502.80 0.0M
2021-05-13 500.70 506.30 500.70 505.10 0.0M
2021-05-12 498.10 504.40 498.10 501.70 0.0M
2021-05-11 492.90 499.40 492.90 498.10 0.0M
2021-05-10 499.40 499.70 492.90 492.90 0.0M
2021-05-07 501.20 501.80 498.40 499.90 0.0M
2021-05-06 498.80 502.60 497.60 501.20 0.0M
2021-05-05 500.80 501.80 497.00 498.80 0.0M
2021-05-04 503.60 503.60 500.70 500.80 0.0M
2021-05-03 503.80 504.10 500.80 503.60 0.0M
2021-04-30 499.90 504.70 499.90 503.80 0.0M
2021-04-29 501.10 501.10 498.80 499.90 0.0M
2021-04-28 503.30 503.70 500.20 501.10 0.0M
2021-04-27 502.50 505.30 501.90 503.30 0.0M
2021-04-26 501.40 502.50 500.40 502.50 0.0M
2021-04-23 501.80 503.10 501.40 501.40 0.0M
2021-04-22 506.00 506.20 501.80 501.80 0.0M
2021-04-21 504.50 512.60 504.50 506.00 0.0M
2021-04-20 501.10 505.10 501.00 504.50 0.0M
2021-04-19 501.30 501.30 499.00 501.10 0.0M
2021-04-16 501.60 503.60 501.10 501.30 0.0M
2021-04-15 504.20 506.70 500.70 501.60 0.0M
2021-04-14 507.50 507.50 503.90 504.20 0.0M
2021-04-13 507.70 508.60 506.00 507.50 0.0M
2021-04-12 506.20 508.90 506.10 507.70 0.0M
2021-04-09 506.00 508.40 506.00 506.20 0.0M
2021-04-08 511.20 511.20 504.90 506.00 0.0M
2021-04-07 514.30 514.30 510.70 511.20 0.0M
2021-04-06 518.70 518.70 512.10 514.30 0.0M
2021-04-01 521.60 522.20 518.50 518.70 0.0M
2021-03-31 525.70 525.70 516.00 521.60 0.0M
2021-03-30 521.00 525.70 518.20 525.70 0.0M
2021-03-29 519.20 521.50 516.40 521.10 0.0M
2021-03-26 521.80 521.80 518.40 519.20 0.0M
2021-03-25 522.70 523.40 520.60 521.80 0.0M
2021-03-24 525.30 526.10 521.20 522.70 0.0M
2021-03-23 524.80 525.70 522.20 525.30 0.0M
2021-03-22 528.30 529.90 524.00 524.80 0.0M
2021-03-19 525.40 531.00 525.40 528.30 0.0M
2021-03-18 521.60 525.50 520.70 525.40 0.0M
2021-03-17 519.20 524.20 519.20 521.60 0.0M
2021-03-16 523.40 523.80 516.70 519.20 0.0M
2021-03-15 523.90 526.90 521.80 523.40 0.0M
2021-03-12 528.00 528.00 522.60 523.90 0.0M
2021-03-11 528.00 533.20 524.70 528.00 0.0M
2021-03-10 523.60 528.10 520.90 528.10 0.0M
2021-03-09 526.20 526.20 520.70 523.70 0.0M
2021-03-08 528.50 528.50 518.70 526.30 0.0M
2021-03-05 524.70 532.50 524.70 528.60 0.0M
2021-03-04 520.40 528.70 520.40 524.70 0.0M
2021-03-03 526.60 526.60 522.20 522.30 0.0M
2021-03-02 524.70 526.80 519.20 526.80 0.0M
2021-03-01 534.00 534.10 524.70 524.70 0.0M
2021-02-26 522.60 536.00 522.60 534.90 0.0M
2021-02-25 527.20 527.20 521.00 522.80 0.0M
2021-02-24 522.60 528.40 522.60 527.30 0.0M
2021-02-23 527.50 528.70 523.00 523.00 0.0M
2021-02-22 526.90 528.40 524.50 527.90 0.0M
2021-02-19 520.00 528.70 519.90 526.90 0.0M
2021-02-18 520.00 520.80 517.70 520.00 0.0M
2021-02-17 517.80 521.90 516.20 520.20 0.0M
2021-02-16 521.50 521.50 517.80 517.80 0.0M
2021-02-15 527.20 527.20 521.30 522.40 0.0M
2021-02-12 523.90 527.60 523.70 527.30 0.0M
2021-02-11 523.50 525.00 522.10 524.00 0.0M
2021-02-10 526.30 526.30 522.60 523.50 0.0M
2021-02-09 521.80 526.30 520.30 526.30 0.0M
2021-02-08 524.90 524.90 520.20 521.80 0.0M
2021-02-05 530.70 530.70 524.40 524.80 0.0M
2021-02-04 526.20 531.40 525.90 530.70 0.0M
2021-02-03 531.00 531.00 524.00 526.20 0.0M
2021-02-02 539.10 539.10 530.10 531.00 0.0M
2021-02-01 543.70 551.10 538.10 539.10 0.0M
2021-01-29 540.20 545.50 533.70 543.70 0.0M
2021-01-28 530.00 544.30 530.00 540.20 0.0M
2021-01-27 526.60 531.30 526.60 530.00 0.0M
2021-01-25 528.50 528.50 526.00 526.60 0.0M
2021-01-22 526.70 529.00 526.70 528.50 0.0M
2021-01-21 530.90 530.90 526.20 526.70 0.0M
2021-01-20 533.10 533.10 529.50 530.90 0.0M
2021-01-19 539.50 539.50 532.50 533.10 0.0M
2021-01-18 535.30 540.40 535.30 539.50 0.0M
2021-01-15 535.30 535.30 532.40 535.30 0.0M
2021-01-14 537.60 539.00 534.60 535.30 0.0M
2021-01-13 538.30 540.00 537.20 537.60 0.0M
2021-01-12 536.80 538.30 533.90 538.30 0.0M
2021-01-11 532.00 537.40 531.80 536.80 0.0M
2021-01-08 535.70 535.70 532.00 532.00 0.0M
2021-01-07 544.30 544.30 533.90 535.70 0.0M
2021-01-06 538.30 545.80 538.00 544.30 0.0M
2021-01-05 538.10 542.10 538.10 538.30 0.0M
2021-01-04 546.20 546.20 538.10 538.10 0.0M