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
2022-12-30 5,931.10 5,978.50 5,931.10 5,934.70 208.5M
2022-12-29 6,035.40 6,035.40 5,916.80 5,931.10 225.1M
2022-12-28 5,999.30 6,052.40 5,999.30 6,035.40 227.4M
2022-12-23 6,035.50 6,035.50 5,952.00 5,999.30 220.6M
2022-12-22 6,041.50 6,100.40 6,028.10 6,035.50 271.2M
2022-12-21 5,895.50 6,050.30 5,895.50 6,041.50 304.7M
2022-12-20 6,001.30 6,001.30 5,892.00 5,895.50 286.7M
2022-12-19 5,964.70 6,045.60 5,945.10 6,001.30 224.5M
2022-12-16 5,997.30 6,050.30 5,929.20 5,964.70 712.3M
2022-12-15 6,062.20 6,062.20 5,983.80 5,997.30 437.9M
2022-12-14 5,998.50 6,074.20 5,998.50 6,062.20 342.0M
2022-12-13 6,069.00 6,088.00 5,988.20 5,998.50 271.1M
2022-12-12 6,133.20 6,133.20 6,049.00 6,069.00 278.9M
2022-12-09 6,037.00 6,155.00 6,037.00 6,133.20 350.0M
2022-12-08 6,124.60 6,137.90 6,037.00 6,037.00 420.0M
2022-12-07 6,133.70 6,171.40 6,117.50 6,124.60 358.7M
2022-12-06 6,168.80 6,168.80 6,064.40 6,133.70 322.6M
2022-12-05 6,071.50 6,214.20 6,071.50 6,168.80 334.6M
2022-12-02 6,132.50 6,147.00 6,061.80 6,071.50 328.3M
2022-12-01 6,016.10 6,146.90 6,016.10 6,132.50 357.1M
2022-11-30 5,925.30 6,027.20 5,925.30 6,016.10 1,078.9M
2022-11-29 5,838.40 5,941.10 5,799.30 5,925.30 333.0M
2022-11-28 5,905.70 5,905.70 5,788.00 5,838.40 364.5M
2022-11-25 5,964.00 5,964.00 5,885.20 5,905.70 292.4M
2022-11-24 5,944.20 6,007.00 5,944.20 5,964.00 267.4M
2022-11-23 5,883.20 5,990.00 5,883.20 5,944.20 245.4M
2022-11-22 5,791.00 5,908.20 5,791.00 5,883.20 328.9M
2022-11-21 5,880.70 5,891.60 5,777.00 5,791.00 299.4M
2022-11-18 5,884.70 5,910.80 5,848.10 5,880.70 449.5M
2022-11-17 5,975.40 5,975.40 5,879.60 5,884.70 367.2M
2022-11-16 5,921.50 5,998.60 5,921.50 5,975.40 415.8M
2022-11-15 5,994.80 5,994.80 5,860.70 5,921.50 531.1M
2022-11-14 5,813.50 6,046.20 5,813.50 5,994.80 581.1M
2022-11-11 5,638.70 5,830.70 5,638.70 5,813.50 559.1M
2022-11-10 5,721.60 5,721.60 5,607.00 5,638.70 336.2M
2022-11-09 5,609.50 5,732.70 5,609.50 5,721.60 417.6M
2022-11-08 5,632.70 5,674.90 5,598.80 5,609.50 347.7M
2022-11-07 5,445.90 5,637.00 5,445.90 5,632.70 358.9M
2022-11-04 5,321.20 5,456.10 5,321.20 5,445.90 299.9M
2022-11-03 5,462.50 5,462.50 5,286.50 5,321.20 348.4M
2022-11-02 5,388.40 5,509.50 5,388.40 5,462.50 393.5M
2022-11-01 5,252.10 5,388.40 5,252.10 5,388.40 343.5M
2022-10-31 5,260.20 5,278.60 5,213.00 5,252.10 547.4M
2022-10-28 5,454.10 5,454.10 5,252.50 5,260.20 388.8M
2022-10-27 5,346.20 5,479.50 5,346.20 5,454.10 389.0M
2022-10-26 5,353.80 5,408.10 5,339.40 5,346.20 386.5M
2022-10-25 5,432.30 5,457.70 5,343.00 5,353.80 437.9M
2022-10-24 5,323.10 5,518.10 5,323.10 5,432.30 387.3M
2022-10-21 5,303.60 5,351.50 5,279.90 5,323.10 374.7M
2022-10-20 5,366.80 5,375.50 5,274.70 5,303.60 470.0M
2022-10-19 5,375.90 5,401.00 5,308.80 5,366.80 397.0M
2022-10-18 5,316.50 5,389.10 5,316.50 5,375.90 419.8M
2022-10-17 5,426.90 5,426.90 5,268.70 5,316.50 361.9M
2022-10-14 5,330.30 5,453.70 5,330.30 5,426.90 339.0M
2022-10-13 5,362.50 5,377.30 5,310.60 5,330.30 335.8M
2022-10-12 5,422.80 5,427.00 5,349.60 5,362.50 340.6M
2022-10-11 5,456.40 5,515.20 5,422.80 5,422.80 392.5M
2022-10-10 5,504.90 5,504.90 5,439.10 5,456.40 308.4M
2022-10-07 5,543.70 5,543.70 5,496.90 5,504.90 335.2M
2022-10-06 5,488.50 5,555.30 5,466.50 5,543.70 410.1M
2022-10-05 5,420.10 5,511.60 5,420.10 5,488.50 578.7M
2022-10-04 5,179.70 5,420.10 5,179.70 5,420.10 549.8M
2022-10-03 5,179.40 5,246.70 5,144.30 5,179.70 365.1M
2022-09-30 5,144.80 5,221.40 5,144.80 5,179.40 416.6M
2022-09-29 5,025.50 5,200.30 5,025.50 5,144.80 430.9M
2022-09-28 5,050.80 5,154.00 5,012.90 5,025.50 506.6M
2022-09-27 4,919.00 5,058.90 4,919.00 5,050.80 534.2M
2022-09-26 5,226.20 5,226.20 4,919.00 4,919.00 654.9M
2022-09-23 5,259.10 5,295.40 5,180.60 5,226.20 431.5M
2022-09-21 5,384.40 5,384.40 5,256.20 5,259.10 402.2M
2022-09-20 5,244.70 5,384.60 5,244.70 5,384.40 339.9M
2022-09-19 5,256.30 5,313.90 5,244.70 5,244.70 434.3M
2022-09-16 5,416.10 5,416.10 5,253.10 5,256.30 691.0M
2022-09-15 5,385.90 5,469.80 5,384.40 5,416.10 396.9M
2022-09-14 5,512.40 5,512.40 5,362.10 5,385.90 369.8M
2022-09-13 5,478.60 5,541.50 5,478.60 5,512.40 356.7M
2022-09-12 5,383.50 5,498.10 5,383.50 5,478.60 292.2M
2022-09-09 5,223.80 5,383.50 5,223.80 5,383.50 411.8M
2022-09-08 5,153.80 5,223.80 5,128.60 5,223.80 360.5M
2022-09-07 5,277.50 5,277.50 5,148.50 5,153.80 356.4M
2022-09-06 5,294.60 5,365.40 5,277.50 5,277.50 298.3M
2022-09-05 5,161.80 5,294.90 5,161.80 5,294.60 249.9M
2022-09-02 5,248.40 5,248.40 5,150.80 5,161.80 298.3M
2022-09-01 5,501.70 5,501.70 5,248.40 5,248.40 366.0M
2022-08-31 5,608.00 5,608.00 5,468.30 5,501.70 373.4M
2022-08-30 5,587.60 5,664.90 5,587.60 5,608.00 316.4M
2022-08-29 5,713.70 5,713.70 5,554.60 5,587.60 296.8M
2022-08-26 5,648.00 5,730.40 5,648.00 5,713.70 267.3M
2022-08-25 5,599.50 5,692.90 5,597.10 5,648.00 314.9M
2022-08-24 5,513.10 5,619.40 5,513.10 5,599.50 303.7M
2022-08-23 5,495.30 5,566.80 5,495.30 5,513.10 276.8M
2022-08-22 5,542.10 5,542.10 5,458.40 5,495.30 255.9M
2022-08-19 5,453.20 5,571.40 5,453.20 5,542.10 283.2M
2022-08-18 5,453.80 5,471.30 5,409.70 5,453.20 325.3M
2022-08-17 5,442.20 5,496.00 5,417.10 5,453.80 356.3M
2022-08-16 5,379.20 5,472.90 5,375.50 5,442.20 292.0M
2022-08-15 5,359.50 5,434.80 5,359.50 5,379.20 270.5M
2022-08-12 5,365.20 5,380.80 5,341.60 5,359.50 277.3M
2022-08-11 5,296.40 5,365.20 5,296.40 5,365.20 319.9M
2022-08-10 5,342.60 5,364.80 5,296.40 5,296.40 286.0M
2022-08-09 5,339.20 5,391.40 5,320.10 5,342.60 381.5M
2022-08-08 5,229.10 5,341.80 5,229.10 5,339.20 320.6M
2022-08-05 5,159.90 5,232.90 5,154.60 5,229.10 265.5M
2022-08-04 5,226.90 5,228.80 5,158.50 5,159.90 261.4M
2022-08-03 5,215.10 5,237.30 5,139.40 5,226.90 261.5M
2022-08-02 5,278.90 5,278.90 5,178.30 5,215.10 242.8M
2022-08-01 5,220.70 5,307.40 5,220.70 5,278.90 284.2M
2022-07-29 5,179.00 5,264.40 5,179.00 5,220.70 358.0M
2022-07-28 5,060.80 5,186.00 5,060.80 5,179.00 320.1M
2022-07-27 5,118.30 5,119.50 5,030.00 5,060.80 263.4M
2022-07-26 5,015.10 5,123.30 5,015.10 5,118.30 250.7M
2022-07-25 4,978.30 5,021.50 4,975.50 5,015.10 228.7M
2022-07-22 4,999.90 5,009.10 4,949.90 4,978.30 305.9M
2022-07-21 5,039.50 5,039.50 4,950.40 4,999.90 327.8M
2022-07-20 4,931.30 5,056.50 4,931.30 5,039.50 321.3M
2022-07-19 4,929.90 5,049.60 4,929.20 4,931.30 282.4M
2022-07-18 4,814.10 4,929.90 4,814.10 4,929.90 213.0M
2022-07-15 4,954.40 4,954.40 4,784.30 4,814.10 263.6M
2022-07-14 4,870.50 4,990.50 4,870.50 4,954.40 332.4M
2022-07-13 4,914.20 4,914.20 4,829.30 4,870.50 297.5M
2022-07-12 4,964.40 4,990.20 4,914.20 4,914.20 248.1M
2022-07-11 5,083.40 5,083.40 4,964.40 4,964.40 210.4M
2022-07-08 5,012.20 5,170.10 5,012.20 5,083.40 270.8M
2022-07-07 4,906.90 5,012.20 4,906.90 5,012.20 296.5M
2022-07-06 5,203.70 5,203.70 4,906.90 4,906.90 325.5M
2022-07-05 5,166.00 5,252.70 5,166.00 5,203.70 210.0M
2022-07-04 5,127.00 5,187.80 5,108.10 5,166.00 226.2M
2022-07-01 5,261.20 5,261.20 5,127.00 5,127.00 271.2M
2022-06-30 5,422.70 5,422.70 5,261.20 5,261.20 340.1M
2022-06-29 5,484.70 5,489.70 5,407.00 5,422.70 314.5M
2022-06-28 5,303.50 5,484.70 5,303.50 5,484.70 309.4M
2022-06-27 5,207.50 5,347.50 5,207.50 5,303.50 396.4M
2022-06-24 5,236.20 5,236.20 5,127.40 5,207.50 399.2M
2022-06-23 5,335.90 5,335.90 5,169.40 5,236.20 476.8M
2022-06-22 5,332.30 5,404.40 5,307.80 5,335.90 446.5M
2022-06-21 5,231.30 5,379.60 5,231.30 5,332.30 380.8M
2022-06-20 5,515.20 5,515.20 5,221.70 5,231.30 405.7M
2022-06-17 5,664.10 5,664.10 5,467.10 5,515.20 628.6M
2022-06-16 5,632.70 5,717.80 5,632.70 5,664.10 290.2M
2022-06-15 5,699.30 5,714.00 5,626.00 5,632.70 323.5M
2022-06-14 5,972.70 5,972.70 5,591.10 5,699.30 452.2M
2022-06-10 6,045.90 6,045.90 5,861.30 5,972.70 294.2M
2022-06-09 6,153.20 6,171.00 6,042.60 6,045.90 211.4M
2022-06-08 6,008.40 6,161.50 6,008.40 6,153.20 255.7M
2022-06-07 6,017.80 6,033.90 5,985.00 6,008.40 215.6M
2022-06-06 6,039.20 6,039.20 5,990.20 6,017.80 182.5M
2022-06-03 5,894.50 6,043.80 5,894.50 6,039.20 264.1M
2022-06-02 5,873.10 5,894.50 5,836.20 5,894.50 341.2M
2022-06-01 5,884.30 5,888.70 5,811.10 5,873.10 450.0M
2022-05-31 5,895.30 5,936.60 5,884.30 5,884.30 374.4M
2022-05-30 5,785.00 5,895.30 5,785.00 5,895.30 227.7M
2022-05-27 5,685.10 5,807.70 5,685.10 5,785.00 195.5M
2022-05-26 5,747.30 5,771.80 5,638.00 5,685.10 223.6M
2022-05-25 5,982.70 5,982.70 5,730.50 5,747.30 201.1M
2022-05-24 5,702.80 5,759.00 5,694.70 5,712.10 211.5M
2022-05-23 5,658.80 5,758.50 5,658.80 5,702.80 195.1M
2022-05-20 5,556.00 5,669.30 5,556.00 5,658.80 276.5M
2022-05-19 5,641.90 5,641.90 5,509.00 5,556.00 259.5M
2022-05-18 5,516.90 5,657.90 5,516.90 5,641.90 231.7M
2022-05-17 5,437.00 5,526.80 5,437.00 5,516.90 216.7M
2022-05-16 5,460.50 5,538.70 5,404.00 5,437.00 201.8M
2022-05-13 5,367.90 5,460.50 5,367.90 5,460.50 248.9M
2022-05-12 5,478.30 5,516.80 5,350.60 5,367.90 292.9M
2022-05-11 5,429.90 5,478.30 5,350.50 5,478.30 242.4M
2022-05-10 5,575.80 5,575.80 5,307.70 5,429.90 372.2M
2022-05-09 5,683.00 5,683.00 5,545.60 5,575.80 251.8M
2022-05-06 5,796.20 5,796.20 5,611.20 5,683.00 381.1M
2022-05-05 5,710.90 5,809.80 5,710.90 5,796.20 332.8M
2022-05-04 5,758.70 5,814.90 5,699.80 5,710.90 303.8M
2022-05-03 5,814.30 5,815.50 5,738.10 5,758.70 188.5M
2022-05-02 5,849.30 5,849.30 5,763.50 5,814.30 187.9M
2022-04-29 5,823.50 5,870.20 5,822.60 5,849.30 290.5M
2022-04-28 5,636.10 5,823.50 5,636.10 5,823.50 345.2M
2022-04-27 5,610.40 5,662.20 5,562.70 5,636.10 361.5M
2022-04-26 5,932.20 5,932.20 5,597.20 5,610.40 401.0M
2022-04-22 6,140.90 6,140.90 5,911.50 5,932.20 343.3M
2022-04-21 6,230.50 6,230.50 6,140.90 6,140.90 231.3M
2022-04-20 6,321.60 6,321.60 6,230.50 6,230.50 248.5M
2022-04-19 6,253.10 6,365.00 6,253.10 6,321.60 254.8M
2022-04-14 6,175.60 6,270.50 6,175.60 6,253.10 297.7M
2022-04-13 6,124.40 6,189.00 6,124.40 6,175.60 291.5M
2022-04-12 6,136.00 6,145.10 6,085.40 6,124.40 245.4M
2022-04-11 6,159.80 6,233.80 6,124.10 6,136.00 244.6M
2022-04-08 6,087.70 6,184.90 6,087.70 6,159.80 269.2M
2022-04-07 6,135.10 6,137.30 6,085.00 6,087.70 254.2M
2022-04-06 6,223.10 6,223.10 6,078.80 6,135.10 331.0M
2022-04-05 6,257.80 6,265.00 6,208.50 6,223.10 261.0M
2022-04-04 6,196.70 6,289.50 6,196.70 6,257.80 253.9M
2022-04-01 6,104.20 6,211.60 6,104.20 6,196.70 314.9M
2022-03-31 6,021.10 6,188.20 6,021.10 6,104.20 279.6M
2022-03-30 6,044.10 6,050.60 5,999.50 6,021.10 257.6M
2022-03-29 6,062.10 6,062.10 5,995.30 6,044.10 229.5M
2022-03-28 5,985.70 6,094.60 5,985.70 6,062.10 230.5M
2022-03-25 5,906.70 5,997.30 5,906.70 5,985.70 279.7M
2022-03-24 5,829.00 5,942.40 5,829.00 5,906.70 290.8M
2022-03-23 5,850.90 5,850.90 5,782.70 5,829.00 240.2M
2022-03-22 5,650.70 5,870.30 5,650.70 5,850.90 293.6M
2022-03-21 5,632.90 5,689.00 5,632.90 5,650.70 245.6M
2022-03-18 5,546.70 5,649.70 5,546.70 5,632.90 534.2M
2022-03-17 5,480.70 5,576.00 5,480.70 5,546.70 277.0M
2022-03-16 5,467.30 5,499.90 5,433.50 5,480.70 258.6M
2022-03-15 5,695.20 5,695.20 5,434.40 5,467.30 314.9M
2022-03-14 5,725.20 5,756.10 5,676.20 5,695.20 243.5M
2022-03-11 5,710.80 5,807.40 5,710.80 5,725.20 310.7M
2022-03-10 5,842.80 5,842.80 5,660.80 5,710.80 462.4M
2022-03-09 5,817.70 5,860.90 5,781.30 5,842.80 555.5M
2022-03-08 6,038.30 6,038.30 5,817.70 5,817.70 430.3M
2022-03-07 5,928.40 6,077.00 5,928.40 6,038.30 421.6M
2022-03-04 5,953.80 5,953.80 5,848.70 5,928.40 439.8M
2022-03-03 5,787.30 5,968.00 5,787.30 5,953.80 360.8M
2022-03-02 5,581.00 5,790.20 5,581.00 5,787.30 368.7M
2022-03-01 5,590.40 5,642.10 5,576.60 5,581.00 312.2M
2022-02-28 5,427.60 5,590.40 5,427.60 5,590.40 388.8M
2022-02-25 5,433.10 5,443.50 5,386.50 5,427.60 317.7M
2022-02-24 5,665.20 5,665.20 5,382.60 5,433.10 379.8M
2022-02-23 5,624.40 5,682.10 5,592.00 5,665.20 283.4M
2022-02-22 5,663.60 5,670.10 5,599.80 5,624.40 302.8M
2022-02-21 5,656.30 5,696.70 5,636.80 5,663.60 245.2M
2022-02-18 5,663.60 5,687.60 5,600.40 5,656.30 297.1M
2022-02-17 5,626.90 5,721.30 5,626.90 5,663.60 304.0M
2022-02-16 5,659.90 5,659.90 5,571.90 5,626.90 256.7M
2022-02-15 5,742.80 5,817.60 5,640.00 5,659.90 258.4M
2022-02-14 5,732.60 5,777.10 5,678.20 5,742.80 286.0M
2022-02-11 5,707.80 5,787.20 5,696.70 5,732.60 192.8M
2022-02-10 5,678.00 5,750.30 5,650.30 5,707.80 292.5M
2022-02-09 5,715.60 5,726.70 5,618.40 5,678.00 235.0M
2022-02-08 5,594.10 5,736.60 5,594.10 5,715.60 233.3M
2022-02-07 5,542.70 5,618.10 5,515.50 5,594.10 191.3M
2022-02-04 5,524.20 5,542.30 5,453.10 5,542.30 261.2M
2022-02-03 5,451.10 5,533.00 5,451.10 5,524.20 213.4M
2022-02-02 5,334.00 5,476.20 5,334.00 5,451.10 239.9M
2022-02-01 5,398.50 5,398.50 5,291.90 5,334.00 240.4M
2022-01-31 5,419.40 5,419.40 5,320.60 5,398.50 280.0M
2022-01-28 5,349.80 5,449.40 5,343.10 5,419.40 818.5M
2022-01-27 5,356.30 5,499.80 5,265.60 5,349.80 434.5M
2022-01-25 5,532.90 5,532.90 5,328.80 5,356.30 383.8M
2022-01-24 5,603.00 5,603.00 5,466.50 5,532.90 292.9M
2022-01-21 5,816.20 5,816.20 5,576.10 5,603.00 338.2M
2022-01-20 5,643.40 5,825.80 5,643.40 5,816.20 261.4M
2022-01-19 5,689.00 5,689.00 5,641.20 5,643.40 224.9M
2022-01-18 5,657.70 5,723.50 5,639.80 5,689.00 180.2M
2022-01-17 5,703.20 5,720.10 5,637.80 5,657.70 189.8M
2022-01-14 5,730.20 5,730.20 5,666.60 5,703.20 191.7M
2022-01-13 5,582.10 5,740.70 5,582.10 5,730.20 238.0M
2022-01-12 5,501.90 5,607.20 5,501.90 5,582.10 228.1M
2022-01-11 5,498.80 5,529.30 5,449.50 5,501.90 163.8M
2022-01-10 5,415.10 5,516.40 5,415.10 5,498.80 145.7M
2022-01-07 5,325.40 5,420.00 5,325.40 5,415.10 169.7M
2022-01-06 5,399.50 5,426.20 5,313.90 5,325.40 211.2M
2022-01-05 5,373.70 5,428.90 5,373.70 5,399.50 165.4M
2022-01-04 5,243.50 5,379.20 5,243.50 5,373.70 200.6M