S

AXJR
🏛️ 호주 →
5,974.90
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
2021-12-31 5,259.50 5,277.20 5,236.60 5,243.50 103.3M
2021-12-30 5,244.90 5,282.70 5,244.90 5,259.50 131.3M
2021-12-29 5,195.70 5,253.60 5,194.80 5,244.90 179.6M
2021-12-24 5,168.20 5,218.50 5,168.20 5,195.70 99.5M
2021-12-23 5,158.00 5,197.30 5,149.90 5,168.20 147.9M
2021-12-22 5,169.40 5,196.80 5,135.40 5,158.00 214.7M
2021-12-21 5,108.00 5,172.60 5,084.30 5,169.40 210.6M
2021-12-20 5,129.50 5,129.50 5,057.80 5,108.00 180.4M
2021-12-17 5,060.70 5,159.30 5,060.70 5,129.50 401.9M
2021-12-16 5,085.60 5,086.10 5,043.60 5,060.70 223.1M
2021-12-15 5,124.00 5,127.50 5,083.50 5,085.60 159.4M
2021-12-14 5,101.70 5,127.90 5,072.90 5,124.00 158.0M
2021-12-13 5,008.70 5,117.70 5,008.70 5,101.70 148.7M
2021-12-10 5,031.70 5,035.00 4,989.40 5,008.70 221.9M
2021-12-09 5,063.00 5,064.90 5,022.20 5,031.70 145.6M
2021-12-08 4,950.70 5,086.60 4,950.70 5,063.00 207.7M
2021-12-07 4,912.00 4,963.00 4,885.00 4,950.70 190.4M
2021-12-06 4,935.30 4,935.30 4,879.70 4,912.00 188.9M
2021-12-03 4,907.50 4,998.50 4,907.50 4,935.30 186.0M
2021-12-02 4,954.90 4,954.90 4,870.40 4,907.50 209.4M
2021-12-01 4,912.80 4,963.30 4,886.10 4,954.90 206.8M
2021-11-30 4,903.60 4,956.30 4,903.60 4,912.80 327.8M
2021-11-29 4,878.70 4,927.60 4,749.30 4,903.60 234.8M
2021-11-26 4,993.90 4,993.90 4,855.60 4,878.70 180.4M
2021-11-25 4,949.80 5,015.00 4,949.80 4,993.90 175.3M
2021-11-24 4,942.40 4,969.80 4,926.50 4,949.80 179.3M
2021-11-23 4,813.30 4,967.30 4,813.30 4,942.40 223.8M
2021-11-22 4,805.40 4,821.10 4,782.50 4,813.30 177.2M
2021-11-19 4,775.20 4,810.40 4,749.20 4,805.40 167.9M
2021-11-18 4,765.30 4,788.40 4,744.70 4,775.20 190.1M
2021-11-17 4,805.30 4,805.30 4,744.70 4,765.30 176.5M
2021-11-16 4,880.70 4,880.70 4,798.20 4,805.30 167.3M
2021-11-15 4,884.70 4,932.20 4,869.40 4,880.70 170.6M
2021-11-12 4,787.60 4,930.40 4,787.60 4,884.70 217.6M
2021-11-11 4,686.80 4,810.60 4,684.00 4,787.60 216.7M
2021-11-10 4,773.40 4,773.40 4,680.10 4,686.80 188.1M
2021-11-09 4,729.10 4,811.10 4,729.10 4,773.40 193.3M
2021-11-08 4,683.10 4,764.20 4,683.10 4,729.10 165.6M
2021-11-05 4,662.30 4,719.50 4,662.30 4,683.10 170.6M
2021-11-04 4,688.60 4,697.40 4,662.00 4,662.30 183.8M
2021-11-03 4,635.60 4,715.10 4,635.60 4,688.60 187.9M
2021-11-02 4,738.10 4,744.50 4,635.60 4,635.60 177.2M
2021-11-01 4,722.30 4,755.30 4,687.30 4,738.10 173.5M
2021-10-29 4,779.20 4,793.60 4,722.30 4,722.30 221.1M
2021-10-28 4,852.50 4,852.50 4,767.60 4,779.20 224.7M
2021-10-27 4,899.60 4,899.60 4,848.30 4,852.50 183.2M
2021-10-26 4,903.50 4,931.60 4,895.30 4,899.60 177.0M
2021-10-25 4,829.00 4,913.60 4,829.00 4,903.50 143.6M
2021-10-22 4,908.20 4,908.20 4,796.40 4,829.00 226.0M
2021-10-21 4,931.90 4,968.10 4,908.20 4,908.20 246.4M
2021-10-20 4,938.30 5,014.40 4,931.90 4,931.90 259.8M
2021-10-19 5,011.80 5,011.80 4,938.30 4,938.30 193.5M
2021-10-18 4,960.00 5,011.80 4,942.00 5,011.80 221.8M
2021-10-15 4,899.90 4,968.20 4,899.90 4,960.00 177.4M
2021-10-14 4,835.30 4,941.10 4,835.30 4,899.90 238.6M
2021-10-13 4,885.60 4,902.20 4,835.30 4,835.30 206.8M
2021-10-12 4,900.20 4,976.30 4,871.00 4,885.60 242.2M
2021-10-11 4,821.80 4,907.50 4,809.20 4,900.20 209.4M
2021-10-08 4,729.50 4,837.80 4,729.50 4,821.80 233.3M
2021-10-07 4,729.10 4,750.40 4,705.80 4,729.50 259.5M
2021-10-06 4,733.00 4,771.20 4,712.30 4,729.10 252.5M
2021-10-05 4,720.70 4,747.20 4,673.30 4,733.00 267.5M
2021-10-04 4,692.70 4,757.00 4,683.80 4,720.70 184.6M
2021-10-01 4,780.80 4,780.80 4,672.50 4,692.70 334.2M
2021-09-30 4,670.80 4,780.80 4,670.80 4,780.80 277.7M
2021-09-29 4,725.10 4,725.10 4,613.60 4,670.80 321.3M
2021-09-28 4,788.90 4,789.60 4,715.10 4,725.10 290.5M
2021-09-27 4,767.10 4,868.50 4,767.10 4,788.90 223.2M
2021-09-24 4,812.50 4,812.50 4,759.20 4,767.10 238.6M
2021-09-23 4,783.60 4,841.00 4,778.40 4,812.50 225.1M
2021-09-22 4,676.40 4,817.60 4,661.50 4,783.60 249.7M
2021-09-21 4,652.30 4,727.10 4,620.20 4,676.40 265.5M
2021-09-20 4,842.90 4,842.90 4,597.60 4,652.30 285.2M
2021-09-17 5,045.30 5,045.30 4,828.70 4,842.90 499.8M
2021-09-16 5,034.00 5,113.80 5,034.00 5,045.30 330.9M
2021-09-15 5,121.20 5,121.20 5,024.90 5,034.00 259.6M
2021-09-14 5,065.20 5,137.20 5,062.80 5,121.20 277.3M
2021-09-13 5,010.80 5,096.20 5,010.80 5,065.20 215.3M
2021-09-10 4,930.90 5,028.90 4,930.90 5,010.80 223.9M
2021-09-09 5,036.70 5,036.70 4,918.80 4,930.90 239.6M
2021-09-08 5,078.10 5,078.10 5,021.00 5,036.70 247.3M
2021-09-07 5,119.30 5,119.30 5,050.20 5,078.10 206.4M
2021-09-06 5,181.10 5,192.40 5,098.10 5,119.30 427.9M
2021-09-03 5,123.60 5,208.00 5,123.60 5,181.10 233.3M
2021-09-02 5,251.10 5,251.10 5,084.80 5,123.60 196.9M
2021-09-01 5,283.70 5,283.70 5,221.30 5,251.10 186.7M
2021-08-31 5,300.20 5,342.20 5,273.90 5,283.70 227.2M
2021-08-30 5,148.10 5,319.00 5,148.10 5,300.20 223.6M
2021-08-27 5,167.80 5,169.60 5,138.10 5,148.10 231.9M
2021-08-26 5,248.10 5,256.70 5,167.40 5,167.80 196.4M
2021-08-25 5,172.20 5,269.70 5,172.20 5,248.10 193.0M
2021-08-24 5,102.60 5,203.40 5,102.60 5,172.20 229.6M
2021-08-23 5,078.90 5,129.00 5,078.40 5,102.60 196.9M
2021-08-20 5,136.50 5,136.50 5,050.10 5,078.90 278.0M
2021-08-19 5,360.90 5,360.90 5,122.50 5,136.50 258.0M
2021-08-18 5,536.40 5,536.40 5,354.10 5,360.90 232.8M
2021-08-17 5,618.30 5,618.30 5,526.50 5,536.40 180.9M
2021-08-16 5,702.60 5,749.90 5,618.30 5,618.30 228.4M
2021-08-13 5,703.60 5,714.30 5,654.20 5,702.60 172.1M
2021-08-12 5,697.80 5,717.70 5,668.10 5,703.60 183.1M
2021-08-11 5,651.10 5,735.30 5,651.10 5,697.80 219.7M
2021-08-10 5,657.20 5,687.50 5,639.60 5,651.10 200.7M
2021-08-09 5,718.60 5,718.60 5,644.30 5,657.20 184.5M
2021-08-06 5,777.80 5,777.80 5,673.20 5,718.60 167.0M
2021-08-05 5,870.80 5,870.80 5,777.80 5,777.80 166.8M
2021-08-04 5,797.00 5,889.20 5,797.00 5,870.80 183.2M
2021-08-03 5,861.00 5,861.00 5,763.70 5,797.00 206.3M
2021-08-02 5,844.40 5,872.90 5,814.70 5,861.00 241.0M
2021-07-30 5,874.00 5,950.60 5,836.80 5,844.40 177.4M
2021-07-29 5,788.50 5,897.60 5,788.50 5,874.00 149.8M
2021-07-28 5,845.90 5,845.90 5,771.40 5,788.50 175.3M
2021-07-27 5,746.50 5,880.60 5,746.50 5,845.90 178.3M
2021-07-26 5,699.10 5,766.00 5,699.10 5,746.50 206.7M
2021-07-23 5,711.30 5,712.30 5,657.10 5,699.10 201.2M
2021-07-22 5,575.20 5,725.30 5,575.20 5,711.30 208.6M
2021-07-21 5,519.60 5,613.60 5,519.60 5,575.20 188.5M
2021-07-20 5,632.50 5,632.50 5,513.70 5,519.60 219.2M
2021-07-19 5,783.20 5,783.20 5,630.40 5,632.50 174.4M
2021-07-16 5,786.70 5,788.60 5,742.70 5,783.20 177.1M
2021-07-15 5,710.60 5,787.90 5,703.90 5,786.70 162.3M
2021-07-14 5,677.10 5,729.10 5,677.10 5,710.60 148.8M
2021-07-13 5,681.30 5,733.30 5,677.10 5,677.10 169.1M
2021-07-12 5,565.70 5,709.40 5,565.70 5,681.30 140.0M
2021-07-09 5,588.20 5,589.70 5,528.00 5,565.70 139.8M
2021-07-08 5,549.70 5,639.90 5,549.70 5,588.20 154.9M
2021-07-07 5,545.70 5,554.50 5,480.60 5,549.70 162.4M
2021-07-06 5,537.40 5,610.00 5,537.40 5,545.70 163.9M
2021-07-05 5,510.10 5,543.70 5,503.70 5,537.40 141.4M
2021-07-02 5,488.90 5,517.80 5,483.90 5,510.10 154.7M
2021-07-01 5,483.80 5,527.70 5,474.60 5,488.90 154.1M
2021-06-30 5,443.70 5,535.70 5,443.70 5,483.80 174.3M
2021-06-29 5,479.40 5,479.40 5,409.90 5,443.70 133.9M
2021-06-28 5,464.30 5,490.10 5,456.30 5,479.40 154.8M
2021-06-25 5,420.60 5,492.90 5,420.60 5,464.30 164.3M
2021-06-24 5,407.20 5,445.30 5,403.60 5,420.60 164.3M
2021-06-23 5,379.50 5,434.60 5,369.10 5,407.20 170.5M
2021-06-22 5,267.30 5,400.00 5,267.30 5,379.50 379.2M
2021-06-21 5,371.50 5,371.50 5,263.90 5,267.30 187.8M
2021-06-18 5,448.60 5,448.60 5,334.50 5,371.50 401.5M
2021-06-17 5,556.60 5,556.60 5,428.40 5,448.60 241.1M
2021-06-16 5,631.30 5,631.30 5,540.50 5,556.60 210.1M
2021-06-15 5,625.00 5,665.00 5,609.70 5,631.30 197.0M
2021-06-11 5,546.50 5,633.70 5,545.50 5,625.00 188.1M
2021-06-10 5,562.80 5,563.00 5,521.70 5,546.50 173.2M
2021-06-09 5,553.20 5,623.20 5,553.20 5,562.80 173.9M
2021-06-08 5,576.30 5,583.90 5,533.80 5,553.20 140.9M
2021-06-07 5,579.60 5,661.30 5,576.30 5,576.30 151.4M
2021-06-04 5,658.30 5,658.30 5,537.20 5,579.60 232.8M
2021-06-03 5,617.30 5,668.50 5,617.30 5,658.30 178.4M
2021-06-02 5,488.50 5,625.40 5,488.50 5,617.30 204.9M
2021-06-01 5,463.70 5,517.60 5,463.70 5,488.50 128.7M
2021-05-31 5,471.90 5,502.70 5,450.40 5,463.70 149.7M
2021-05-28 5,364.60 5,510.10 5,364.60 5,471.90 184.7M
2021-05-27 5,322.00 5,393.80 5,322.00 5,364.60 299.8M
2021-05-26 5,395.50 5,395.50 5,322.00 5,322.00 162.0M
2021-05-25 5,338.40 5,401.60 5,338.40 5,395.50 157.7M
2021-05-24 5,389.70 5,407.30 5,309.20 5,338.40 158.5M
2021-05-21 5,460.40 5,460.40 5,356.40 5,389.70 204.1M
2021-05-20 5,485.40 5,485.40 5,382.20 5,460.40 224.5M
2021-05-19 5,671.00 5,671.00 5,474.80 5,485.40 218.5M
2021-05-18 5,560.00 5,699.80 5,560.00 5,671.00 211.7M
2021-05-17 5,510.80 5,583.60 5,510.80 5,560.00 169.4M
2021-05-14 5,568.90 5,601.30 5,505.80 5,510.80 200.5M
2021-05-13 5,654.90 5,669.30 5,549.60 5,568.90 215.1M
2021-05-12 5,707.70 5,716.50 5,607.00 5,654.90 200.8M
2021-05-11 5,795.50 5,795.50 5,667.10 5,707.70 181.1M
2021-05-10 5,598.20 5,795.50 5,598.20 5,795.50 220.0M
2021-05-07 5,532.40 5,604.30 5,532.40 5,598.20 181.9M
2021-05-06 5,488.20 5,593.70 5,475.50 5,532.40 212.0M
2021-05-05 5,458.10 5,520.30 5,444.00 5,488.20 155.1M
2021-05-04 5,338.40 5,458.10 5,338.40 5,458.10 168.9M
2021-05-03 5,393.90 5,397.90 5,336.20 5,338.40 154.4M
2021-04-30 5,479.00 5,479.00 5,393.20 5,393.90 268.7M
2021-04-29 5,423.80 5,498.60 5,423.80 5,479.00 225.3M
2021-04-28 5,472.60 5,472.60 5,414.90 5,423.80 223.2M
2021-04-27 5,433.40 5,476.10 5,433.40 5,472.60 174.2M
2021-04-26 5,413.60 5,448.80 5,413.50 5,433.40 155.0M
2021-04-23 5,401.50 5,415.00 5,350.10 5,413.60 164.0M
2021-04-22 5,378.80 5,408.00 5,360.90 5,401.50 230.5M
2021-04-21 5,414.90 5,414.90 5,285.70 5,378.80 237.5M
2021-04-20 5,434.00 5,441.40 5,396.50 5,414.90 208.2M
2021-04-19 5,410.50 5,447.20 5,408.70 5,434.00 191.6M
2021-04-16 5,399.10 5,429.90 5,386.00 5,410.50 253.0M
2021-04-15 5,301.50 5,412.30 5,301.50 5,399.10 283.7M
2021-04-14 5,246.80 5,307.40 5,246.80 5,301.50 214.4M
2021-04-13 5,285.10 5,290.10 5,239.70 5,246.80 159.2M
2021-04-12 5,342.50 5,342.50 5,279.80 5,285.10 139.9M
2021-04-09 5,364.40 5,364.40 5,314.70 5,342.50 155.9M
2021-04-08 5,268.80 5,364.40 5,268.80 5,364.40 157.8M
2021-04-07 5,220.60 5,270.10 5,205.30 5,268.80 203.6M
2021-04-06 5,176.10 5,258.80 5,176.10 5,220.60 160.7M
2021-04-01 5,118.70 5,184.30 5,118.70 5,176.10 141.4M
2021-03-31 5,102.50 5,199.30 5,102.50 5,118.70 204.2M
2021-03-30 5,210.00 5,224.80 5,102.50 5,102.50 167.0M
2021-03-29 5,143.50 5,239.40 5,143.50 5,210.00 166.4M
2021-03-26 5,085.40 5,164.10 5,082.40 5,143.50 188.1M
2021-03-25 5,086.40 5,104.60 5,064.10 5,085.40 214.6M
2021-03-24 5,093.90 5,107.10 5,033.10 5,086.40 178.9M
2021-03-23 5,092.30 5,127.60 5,083.10 5,093.90 170.5M
2021-03-22 5,099.60 5,100.40 5,033.60 5,092.30 169.2M
2021-03-19 5,181.60 5,181.60 5,087.60 5,099.60 437.2M
2021-03-18 5,171.60 5,223.70 5,162.60 5,181.60 211.3M
2021-03-17 5,245.10 5,245.10 5,149.40 5,171.60 194.2M
2021-03-16 5,290.60 5,300.80 5,241.90 5,245.10 164.1M
2021-03-15 5,310.20 5,313.00 5,236.30 5,290.60 148.7M
2021-03-12 5,222.10 5,330.40 5,222.10 5,310.20 160.1M
2021-03-11 5,225.40 5,250.90 5,134.10 5,222.10 192.2M
2021-03-10 5,383.50 5,383.90 5,225.40 5,225.40 205.2M
2021-03-09 5,403.80 5,440.50 5,355.40 5,383.50 195.2M
2021-03-08 5,322.90 5,471.40 5,322.90 5,403.80 291.1M
2021-03-05 5,385.60 5,385.60 5,269.50 5,322.90 240.6M
2021-03-04 5,525.10 5,525.10 5,327.00 5,385.60 236.2M
2021-03-03 5,368.30 5,526.50 5,368.30 5,525.10 203.8M
2021-03-02 5,469.60 5,530.70 5,368.30 5,368.30 239.1M
2021-03-01 5,448.70 5,470.40 5,394.80 5,469.60 203.2M
2021-02-26 5,568.00 5,568.00 5,448.30 5,448.70 290.4M
2021-02-25 5,472.60 5,594.80 5,472.60 5,568.00 204.7M
2021-02-24 5,585.90 5,585.90 5,464.20 5,472.60 167.3M
2021-02-23 5,447.50 5,585.90 5,447.50 5,585.90 284.2M
2021-02-22 5,311.30 5,459.90 5,311.30 5,447.50 209.6M
2021-02-19 5,463.60 5,466.70 5,289.30 5,311.30 213.7M
2021-02-18 5,481.70 5,504.30 5,407.10 5,463.60 223.8M
2021-02-17 5,395.70 5,497.00 5,395.70 5,481.70 249.2M
2021-02-16 5,315.30 5,424.70 5,315.30 5,395.70 170.4M
2021-02-15 5,226.00 5,323.00 5,226.00 5,315.30 113.8M
2021-02-12 5,289.60 5,289.60 5,224.80 5,226.00 111.5M
2021-02-11 5,260.50 5,347.10 5,260.50 5,289.60 121.2M
2021-02-10 5,234.00 5,294.60 5,234.00 5,260.50 124.3M
2021-02-09 5,249.50 5,311.20 5,227.40 5,234.00 168.7M
2021-02-08 5,154.00 5,255.90 5,154.00 5,249.50 143.8M
2021-02-05 5,161.50 5,213.60 5,146.70 5,154.00 172.8M
2021-02-04 5,191.30 5,199.30 5,145.90 5,161.50 174.3M
2021-02-03 5,237.40 5,237.40 5,171.90 5,191.30 279.4M
2021-02-02 5,138.10 5,251.70 5,138.10 5,237.40 224.6M
2021-02-01 5,078.60 5,143.30 4,998.50 5,138.10 217.1M
2021-01-29 5,171.10 5,227.70 5,040.10 5,078.60 222.0M
2021-01-28 5,302.50 5,302.50 5,144.50 5,171.10 223.5M
2021-01-27 5,490.40 5,490.40 5,289.00 5,302.50 235.0M
2021-01-25 5,456.10 5,493.70 5,456.10 5,490.40 136.3M
2021-01-22 5,539.90 5,539.90 5,448.10 5,456.10 227.8M
2021-01-21 5,492.60 5,542.30 5,492.60 5,539.90 215.2M
2021-01-20 5,441.30 5,511.40 5,441.30 5,492.60 176.7M
2021-01-19 5,394.00 5,460.50 5,388.10 5,441.30 181.9M
2021-01-18 5,495.80 5,495.80 5,356.60 5,394.00 166.7M
2021-01-15 5,456.80 5,548.00 5,456.80 5,495.80 213.4M
2021-01-14 5,498.70 5,498.70 5,414.40 5,456.80 192.8M
2021-01-13 5,425.00 5,506.00 5,425.00 5,498.70 189.6M
2021-01-12 5,469.40 5,500.70 5,425.00 5,425.00 163.6M
2021-01-11 5,516.50 5,530.80 5,460.50 5,469.40 202.6M
2021-01-08 5,549.80 5,576.50 5,503.90 5,516.50 157.2M
2021-01-07 5,304.80 5,560.70 5,304.80 5,549.80 211.9M
2021-01-06 5,327.30 5,383.50 5,279.90 5,304.80 201.9M
2021-01-05 5,236.60 5,333.50 5,236.60 5,327.30 203.0M
2021-01-04 5,109.90 5,236.80 5,109.90 5,236.60 139.5M