S

AXPJ
🏛️ 호주 →
1,868.70
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 1,783.20 1,784.20 1,754.50 1,754.50 36.7M
2021-12-30 1,781.80 1,783.20 1,760.40 1,783.20 69.1M
2021-12-29 1,749.60 1,783.90 1,749.60 1,781.80 59.1M
2021-12-24 1,739.10 1,754.20 1,739.10 1,749.60 18.3M
2021-12-23 1,728.40 1,747.40 1,728.40 1,739.10 50.1M
2021-12-22 1,746.40 1,746.40 1,719.90 1,728.40 68.4M
2021-12-21 1,752.90 1,761.70 1,743.30 1,746.40 63.9M
2021-12-20 1,750.70 1,757.80 1,738.80 1,752.90 73.4M
2021-12-17 1,748.20 1,764.70 1,740.30 1,750.70 180.8M
2021-12-16 1,734.80 1,763.20 1,734.80 1,748.20 116.2M
2021-12-15 1,762.10 1,762.10 1,734.80 1,734.80 75.1M
2021-12-14 1,742.00 1,770.00 1,741.90 1,762.10 78.4M
2021-12-13 1,712.10 1,749.40 1,712.10 1,742.00 68.7M
2021-12-10 1,718.70 1,718.70 1,698.60 1,712.10 63.3M
2021-12-09 1,718.10 1,723.80 1,712.80 1,718.70 58.6M
2021-12-08 1,707.10 1,725.80 1,705.20 1,718.10 83.3M
2021-12-07 1,685.70 1,711.40 1,685.70 1,707.10 77.6M
2021-12-06 1,670.10 1,690.30 1,669.30 1,685.70 61.5M
2021-12-03 1,668.50 1,687.20 1,666.50 1,670.10 57.8M
2021-12-02 1,671.80 1,673.80 1,660.70 1,668.50 73.2M
2021-12-01 1,690.40 1,690.50 1,664.00 1,671.80 103.4M
2021-11-30 1,675.90 1,703.00 1,674.80 1,690.40 144.2M
2021-11-29 1,700.40 1,700.40 1,668.40 1,675.90 99.0M
2021-11-26 1,716.80 1,720.70 1,697.90 1,700.40 66.8M
2021-11-25 1,703.10 1,723.60 1,700.40 1,716.80 59.2M
2021-11-24 1,704.00 1,706.80 1,694.50 1,703.10 62.8M
2021-11-23 1,679.40 1,706.60 1,672.00 1,704.00 71.1M
2021-11-22 1,686.30 1,689.40 1,666.80 1,679.40 40.2M
2021-11-19 1,680.30 1,689.80 1,675.80 1,686.30 51.4M
2021-11-18 1,659.10 1,685.60 1,659.10 1,680.30 62.5M
2021-11-17 1,653.50 1,666.00 1,651.50 1,659.10 61.0M
2021-11-16 1,658.60 1,663.70 1,650.80 1,653.50 59.2M
2021-11-15 1,656.00 1,667.50 1,652.90 1,658.60 44.8M
2021-11-12 1,652.30 1,663.70 1,646.50 1,656.00 51.8M
2021-11-11 1,679.60 1,679.60 1,643.00 1,652.30 67.8M
2021-11-10 1,679.90 1,694.30 1,673.70 1,679.60 45.3M
2021-11-09 1,690.30 1,691.60 1,678.20 1,679.90 51.6M
2021-11-08 1,685.80 1,697.00 1,685.80 1,690.30 61.8M
2021-11-05 1,674.90 1,699.30 1,674.90 1,685.80 60.2M
2021-11-04 1,661.10 1,674.90 1,661.10 1,674.90 91.8M
2021-11-03 1,648.10 1,679.80 1,648.10 1,661.10 61.2M
2021-11-02 1,628.50 1,663.60 1,628.40 1,648.10 58.4M
2021-11-01 1,617.40 1,638.90 1,617.40 1,628.50 81.2M
2021-10-29 1,660.70 1,665.30 1,616.00 1,617.40 101.2M
2021-10-28 1,663.90 1,666.00 1,653.90 1,660.70 63.6M
2021-10-27 1,665.30 1,681.30 1,659.30 1,663.90 58.5M
2021-10-26 1,665.60 1,674.90 1,661.50 1,665.30 57.3M
2021-10-25 1,662.60 1,674.50 1,658.40 1,665.60 46.9M
2021-10-22 1,648.70 1,672.10 1,648.70 1,662.60 69.0M
2021-10-21 1,621.60 1,649.90 1,621.60 1,648.70 90.9M
2021-10-20 1,616.20 1,631.60 1,616.20 1,621.60 95.7M
2021-10-19 1,598.30 1,624.30 1,596.70 1,616.20 85.4M
2021-10-18 1,615.20 1,618.80 1,593.70 1,598.30 66.9M
2021-10-15 1,606.70 1,615.90 1,601.10 1,615.20 68.5M
2021-10-14 1,593.40 1,620.60 1,593.40 1,606.70 84.9M
2021-10-13 1,567.80 1,593.80 1,567.80 1,593.40 81.8M
2021-10-12 1,571.50 1,579.10 1,561.80 1,567.80 74.3M
2021-10-11 1,590.40 1,590.60 1,562.80 1,571.50 71.0M
2021-10-08 1,588.20 1,597.00 1,580.60 1,590.40 67.7M
2021-10-07 1,575.10 1,596.20 1,575.10 1,588.20 86.0M
2021-10-06 1,584.90 1,597.90 1,570.00 1,575.10 106.5M
2021-10-05 1,598.50 1,598.50 1,570.10 1,584.90 114.5M
2021-10-04 1,572.90 1,602.10 1,572.90 1,598.50 52.5M
2021-10-01 1,610.70 1,610.70 1,567.20 1,572.90 95.9M
2021-09-30 1,588.90 1,616.10 1,584.70 1,610.70 120.4M
2021-09-29 1,606.40 1,606.40 1,583.70 1,588.90 132.6M
2021-09-28 1,646.40 1,646.40 1,605.80 1,606.40 89.7M
2021-09-27 1,636.20 1,650.50 1,634.40 1,646.40 83.7M
2021-09-24 1,672.80 1,672.80 1,636.20 1,636.20 85.7M
2021-09-23 1,655.50 1,679.80 1,655.50 1,672.80 90.7M
2021-09-22 1,640.70 1,672.70 1,640.60 1,655.50 95.8M
2021-09-21 1,638.30 1,646.60 1,624.40 1,640.70 95.1M
2021-09-20 1,664.90 1,664.90 1,627.00 1,638.30 109.7M
2021-09-17 1,661.90 1,668.40 1,649.60 1,664.90 308.3M
2021-09-16 1,652.60 1,670.50 1,647.60 1,661.90 131.1M
2021-09-15 1,634.40 1,658.00 1,630.00 1,652.60 113.4M
2021-09-14 1,616.40 1,636.40 1,612.90 1,634.40 100.0M
2021-09-13 1,623.30 1,623.30 1,603.30 1,616.40 71.6M
2021-09-10 1,624.80 1,633.70 1,611.50 1,623.30 76.7M
2021-09-09 1,642.90 1,647.70 1,617.60 1,624.80 94.6M
2021-09-08 1,664.10 1,664.20 1,635.00 1,642.90 89.3M
2021-09-07 1,664.80 1,671.70 1,651.80 1,664.10 68.5M
2021-09-06 1,661.60 1,665.70 1,639.60 1,664.80 59.9M
2021-09-03 1,652.50 1,666.30 1,650.10 1,661.60 65.5M
2021-09-02 1,650.00 1,660.50 1,637.70 1,652.50 91.5M
2021-09-01 1,648.00 1,653.60 1,633.00 1,650.00 67.2M
2021-08-31 1,628.90 1,650.70 1,624.20 1,648.00 119.4M
2021-08-30 1,623.10 1,632.30 1,617.20 1,628.90 92.0M
2021-08-27 1,617.80 1,626.90 1,608.40 1,623.10 116.1M
2021-08-26 1,618.50 1,620.60 1,606.70 1,617.80 93.9M
2021-08-25 1,628.60 1,628.60 1,610.60 1,618.50 91.1M
2021-08-24 1,620.40 1,633.90 1,620.40 1,628.60 86.3M
2021-08-23 1,606.30 1,620.40 1,606.30 1,620.40 83.1M
2021-08-20 1,590.70 1,609.20 1,590.70 1,606.30 72.5M
2021-08-19 1,606.60 1,606.60 1,582.00 1,590.70 96.8M
2021-08-18 1,577.30 1,609.20 1,572.50 1,606.60 98.2M
2021-08-17 1,591.90 1,596.00 1,569.80 1,577.30 75.2M
2021-08-16 1,586.40 1,600.00 1,584.90 1,591.90 88.1M
2021-08-13 1,580.40 1,597.30 1,579.50 1,586.40 104.2M
2021-08-12 1,590.00 1,590.00 1,566.90 1,580.40 77.0M
2021-08-11 1,598.20 1,602.40 1,585.10 1,590.00 83.5M
2021-08-10 1,602.30 1,605.20 1,589.50 1,598.20 65.5M
2021-08-09 1,599.60 1,613.40 1,599.10 1,602.30 51.5M
2021-08-06 1,589.80 1,600.50 1,589.80 1,599.60 63.0M
2021-08-05 1,573.30 1,592.50 1,573.30 1,589.80 72.7M
2021-08-04 1,562.20 1,573.30 1,560.70 1,573.30 62.3M
2021-08-03 1,567.80 1,569.50 1,559.30 1,562.20 91.6M
2021-08-02 1,558.30 1,570.80 1,558.30 1,567.80 63.8M
2021-07-30 1,537.50 1,560.50 1,533.60 1,558.30 109.6M
2021-07-29 1,557.10 1,557.10 1,530.00 1,537.50 96.7M
2021-07-28 1,544.30 1,563.30 1,544.30 1,557.10 82.8M
2021-07-27 1,536.50 1,552.20 1,536.50 1,544.30 81.8M
2021-07-26 1,552.30 1,554.60 1,533.50 1,536.50 77.4M
2021-07-23 1,543.40 1,553.20 1,535.90 1,552.30 47.6M
2021-07-22 1,538.50 1,544.90 1,536.60 1,543.40 54.6M
2021-07-21 1,525.90 1,554.40 1,525.90 1,538.50 71.3M
2021-07-20 1,530.00 1,530.70 1,517.40 1,525.90 78.7M
2021-07-19 1,540.10 1,540.10 1,521.00 1,530.00 66.1M
2021-07-16 1,532.80 1,545.20 1,532.80 1,540.10 78.2M
2021-07-15 1,550.50 1,558.10 1,531.30 1,532.80 82.2M
2021-07-14 1,550.70 1,561.40 1,546.90 1,550.50 50.5M
2021-07-13 1,564.20 1,571.90 1,550.70 1,550.70 76.7M
2021-07-12 1,545.20 1,566.50 1,545.20 1,564.20 52.1M
2021-07-09 1,556.50 1,556.70 1,535.80 1,545.20 82.6M
2021-07-08 1,560.10 1,573.70 1,555.50 1,556.50 69.8M
2021-07-07 1,546.20 1,566.00 1,545.50 1,560.10 67.1M
2021-07-06 1,551.70 1,556.10 1,542.30 1,546.20 63.8M
2021-07-05 1,551.40 1,563.70 1,550.40 1,551.70 57.4M
2021-07-02 1,543.70 1,561.10 1,543.70 1,551.40 63.8M
2021-07-01 1,553.90 1,557.70 1,542.10 1,543.70 67.3M
2021-06-30 1,560.60 1,580.30 1,553.90 1,553.90 93.1M
2021-06-29 1,568.90 1,568.90 1,532.20 1,560.60 79.4M
2021-06-28 1,584.70 1,585.20 1,553.50 1,568.90 71.9M
2021-06-25 1,575.50 1,592.80 1,575.30 1,584.70 78.6M
2021-06-24 1,576.60 1,581.80 1,566.10 1,575.50 69.5M
2021-06-23 1,590.80 1,593.00 1,571.50 1,576.60 69.5M
2021-06-22 1,559.60 1,601.90 1,559.60 1,590.80 60.2M
2021-06-21 1,563.90 1,564.70 1,549.30 1,559.60 82.6M
2021-06-18 1,553.60 1,574.30 1,553.60 1,563.90 183.7M
2021-06-17 1,576.50 1,577.10 1,550.10 1,553.60 110.5M
2021-06-16 1,571.40 1,581.90 1,571.20 1,576.50 72.3M
2021-06-15 1,569.30 1,579.10 1,568.00 1,571.40 64.2M
2021-06-11 1,579.60 1,579.60 1,562.40 1,569.30 63.3M
2021-06-10 1,542.00 1,582.30 1,541.90 1,579.60 129.1M
2021-06-09 1,558.30 1,573.90 1,540.80 1,542.00 74.4M
2021-06-08 1,545.80 1,567.10 1,545.80 1,558.30 80.7M
2021-06-07 1,531.00 1,546.70 1,530.90 1,545.80 51.6M
2021-06-04 1,530.00 1,531.70 1,516.30 1,531.00 73.0M
2021-06-03 1,518.70 1,543.90 1,518.70 1,530.00 87.2M
2021-06-02 1,489.30 1,518.90 1,488.40 1,518.70 67.3M
2021-06-01 1,492.90 1,496.70 1,478.70 1,489.30 41.4M
2021-05-31 1,491.60 1,496.00 1,488.40 1,492.90 46.6M
2021-05-28 1,468.50 1,494.80 1,464.00 1,491.60 68.6M
2021-05-27 1,476.50 1,492.70 1,468.50 1,468.50 134.6M
2021-05-26 1,490.10 1,492.40 1,476.50 1,476.50 65.7M
2021-05-25 1,468.60 1,490.10 1,468.60 1,490.10 47.3M
2021-05-24 1,465.20 1,471.70 1,458.50 1,468.60 50.8M
2021-05-21 1,465.70 1,482.30 1,460.80 1,465.20 53.9M
2021-05-20 1,428.90 1,466.20 1,426.90 1,465.70 72.6M
2021-05-19 1,447.30 1,447.30 1,426.40 1,428.90 67.2M
2021-05-18 1,457.60 1,461.60 1,446.70 1,447.30 52.4M
2021-05-17 1,458.20 1,466.30 1,455.20 1,457.60 41.7M
2021-05-14 1,439.00 1,472.20 1,439.00 1,458.20 49.2M
2021-05-13 1,462.90 1,462.90 1,434.50 1,439.00 61.4M
2021-05-12 1,479.50 1,479.50 1,445.80 1,462.90 70.8M
2021-05-11 1,490.00 1,493.40 1,473.20 1,479.50 63.7M
2021-05-10 1,481.30 1,491.70 1,478.60 1,490.00 53.8M
2021-05-07 1,474.70 1,489.50 1,473.70 1,481.30 55.1M
2021-05-06 1,487.60 1,487.60 1,462.50 1,474.70 65.8M
2021-05-05 1,484.30 1,492.40 1,469.80 1,487.60 60.9M
2021-05-04 1,480.00 1,486.80 1,475.90 1,484.30 47.9M
2021-05-03 1,468.00 1,488.60 1,468.00 1,480.00 46.4M
2021-04-30 1,477.20 1,484.30 1,464.50 1,468.00 60.9M
2021-04-29 1,479.70 1,486.00 1,475.40 1,477.20 70.6M
2021-04-28 1,458.60 1,487.00 1,458.50 1,479.70 58.9M
2021-04-27 1,465.80 1,466.00 1,456.30 1,458.60 57.6M
2021-04-26 1,465.60 1,467.80 1,451.90 1,465.80 44.9M
2021-04-23 1,463.60 1,476.70 1,460.90 1,465.60 53.3M
2021-04-22 1,443.30 1,468.90 1,442.30 1,463.60 85.8M
2021-04-21 1,462.50 1,462.50 1,438.20 1,443.30 91.7M
2021-04-20 1,467.30 1,476.10 1,458.90 1,462.50 75.5M
2021-04-19 1,484.50 1,492.00 1,467.30 1,467.30 67.9M
2021-04-16 1,462.30 1,484.50 1,462.00 1,484.50 80.0M
2021-04-15 1,465.00 1,469.40 1,442.00 1,462.30 69.3M
2021-04-14 1,453.60 1,472.30 1,453.60 1,465.00 53.4M
2021-04-13 1,449.20 1,462.50 1,443.90 1,453.60 54.9M
2021-04-12 1,467.40 1,467.40 1,444.20 1,449.20 52.2M
2021-04-09 1,457.90 1,469.30 1,457.90 1,467.40 50.6M
2021-04-08 1,453.60 1,467.10 1,453.60 1,457.90 73.8M
2021-04-07 1,436.10 1,470.00 1,436.10 1,453.60 90.4M
2021-04-06 1,426.00 1,440.30 1,417.40 1,436.10 68.6M
2021-04-01 1,426.40 1,428.50 1,410.10 1,426.00 56.3M
2021-03-31 1,407.60 1,436.20 1,407.60 1,426.40 119.9M
2021-03-30 1,413.20 1,424.00 1,407.60 1,407.60 61.6M
2021-03-29 1,426.00 1,432.00 1,410.10 1,413.20 69.8M
2021-03-26 1,424.20 1,435.60 1,424.20 1,426.00 78.4M
2021-03-25 1,419.70 1,435.30 1,419.40 1,424.20 64.1M
2021-03-24 1,407.00 1,428.50 1,406.90 1,419.70 64.6M
2021-03-23 1,398.00 1,417.00 1,397.90 1,407.00 69.2M
2021-03-22 1,390.00 1,399.90 1,369.20 1,398.00 46.6M
2021-03-19 1,379.20 1,394.70 1,357.60 1,390.00 174.6M
2021-03-18 1,400.20 1,402.80 1,377.30 1,379.20 111.4M
2021-03-17 1,414.40 1,415.90 1,393.90 1,400.20 66.1M
2021-03-16 1,385.10 1,421.10 1,385.10 1,414.40 87.4M
2021-03-15 1,371.50 1,398.30 1,371.50 1,385.10 73.8M
2021-03-12 1,358.80 1,373.80 1,358.80 1,371.50 55.2M
2021-03-11 1,361.10 1,370.00 1,351.70 1,358.80 81.0M
2021-03-10 1,374.10 1,378.10 1,360.60 1,361.10 71.8M
2021-03-09 1,373.80 1,384.60 1,370.90 1,374.10 78.9M
2021-03-08 1,376.60 1,391.60 1,373.80 1,373.80 58.8M
2021-03-05 1,388.00 1,388.00 1,368.90 1,376.60 84.5M
2021-03-04 1,377.50 1,389.30 1,369.00 1,388.00 118.5M
2021-03-03 1,379.60 1,384.10 1,372.80 1,377.50 74.3M
2021-03-02 1,383.40 1,389.90 1,370.50 1,379.60 93.9M
2021-03-01 1,339.60 1,394.70 1,339.60 1,383.40 129.2M
2021-02-26 1,362.90 1,362.90 1,332.10 1,339.60 149.5M
2021-02-25 1,359.00 1,375.20 1,351.90 1,362.90 135.6M
2021-02-24 1,362.90 1,368.30 1,347.80 1,359.00 117.3M
2021-02-23 1,329.80 1,362.90 1,329.30 1,362.90 100.3M
2021-02-22 1,340.10 1,352.00 1,327.90 1,329.80 86.6M
2021-02-19 1,338.50 1,349.70 1,332.00 1,340.10 94.4M
2021-02-18 1,363.10 1,365.10 1,337.20 1,338.50 82.2M
2021-02-17 1,394.10 1,394.10 1,360.40 1,363.10 105.6M
2021-02-16 1,381.30 1,396.20 1,376.90 1,394.10 98.0M
2021-02-15 1,384.20 1,403.90 1,380.70 1,381.30 75.8M
2021-02-12 1,386.90 1,394.70 1,376.30 1,384.20 66.6M
2021-02-11 1,386.70 1,394.50 1,377.60 1,386.90 58.4M
2021-02-10 1,367.30 1,386.80 1,367.30 1,386.70 75.8M
2021-02-09 1,396.70 1,396.70 1,367.30 1,367.30 102.5M
2021-02-08 1,411.80 1,413.40 1,396.70 1,396.70 60.8M
2021-02-05 1,398.80 1,415.00 1,398.80 1,411.80 83.7M
2021-02-04 1,432.90 1,433.00 1,398.10 1,398.80 91.2M
2021-02-03 1,397.10 1,437.10 1,396.90 1,432.90 86.6M
2021-02-02 1,388.80 1,401.20 1,379.10 1,397.10 84.8M
2021-02-01 1,383.70 1,395.20 1,365.00 1,388.80 85.8M
2021-01-29 1,394.90 1,408.00 1,378.20 1,383.70 119.2M
2021-01-28 1,400.50 1,400.50 1,369.30 1,394.90 103.2M
2021-01-27 1,409.60 1,428.40 1,396.90 1,400.50 88.8M
2021-01-25 1,407.10 1,417.30 1,405.90 1,409.60 45.3M
2021-01-22 1,403.10 1,408.80 1,397.60 1,407.10 63.7M
2021-01-21 1,400.20 1,412.40 1,396.60 1,403.10 73.0M
2021-01-20 1,402.60 1,408.00 1,388.30 1,400.20 70.6M
2021-01-19 1,389.70 1,409.50 1,389.70 1,402.60 63.4M
2021-01-18 1,397.20 1,407.00 1,387.90 1,389.70 59.0M
2021-01-15 1,388.30 1,401.80 1,380.20 1,397.20 103.9M
2021-01-14 1,374.70 1,395.70 1,374.30 1,388.30 110.0M
2021-01-13 1,382.00 1,383.20 1,359.90 1,374.70 91.1M
2021-01-12 1,398.80 1,399.50 1,382.00 1,382.00 69.9M
2021-01-11 1,414.50 1,417.20 1,396.70 1,398.80 52.0M
2021-01-08 1,425.40 1,428.20 1,405.40 1,414.50 66.3M
2021-01-07 1,441.40 1,458.90 1,425.40 1,425.40 71.2M
2021-01-06 1,450.70 1,450.70 1,429.20 1,441.40 83.2M
2021-01-05 1,459.40 1,459.40 1,431.40 1,450.70 76.3M
2021-01-04 1,442.70 1,464.40 1,442.70 1,459.40 55.9M