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
2023-12-29 6,397.80 6,397.80 6,340.40 6,352.70 196.0M
2023-12-28 6,336.80 6,401.10 6,336.80 6,397.80 190.7M
2023-12-27 6,273.10 6,368.40 6,273.10 6,336.80 230.4M
2023-12-22 6,257.80 6,296.50 6,257.80 6,273.10 396.4M
2023-12-21 6,285.90 6,285.90 6,210.70 6,257.80 403.1M
2023-12-20 6,254.70 6,313.40 6,254.70 6,285.90 375.6M
2023-12-19 6,210.10 6,261.00 6,207.00 6,254.70 276.0M
2023-12-18 6,212.80 6,218.70 6,178.00 6,210.10 251.1M
2023-12-15 6,085.30 6,254.20 6,085.30 6,212.80 858.1M
2023-12-14 5,958.20 6,098.50 5,958.20 6,085.30 471.6M
2023-12-13 5,954.00 5,980.40 5,936.10 5,958.20 272.0M
2023-12-12 5,956.00 5,978.10 5,932.00 5,954.00 286.2M
2023-12-11 5,974.10 6,000.10 5,940.10 5,956.10 355.8M
2023-12-08 5,929.40 5,980.90 5,922.20 5,974.10 414.3M
2023-12-07 5,892.90 5,929.40 5,863.60 5,929.40 428.8M
2023-12-06 5,830.10 5,909.30 5,796.10 5,892.90 447.5M
2023-12-05 5,944.80 5,944.80 5,812.40 5,830.10 540.5M
2023-12-04 5,886.20 5,991.30 5,886.20 5,944.80 557.3M
2023-12-01 5,888.30 5,892.90 5,850.80 5,886.20 290.8M
2023-11-30 5,872.60 5,888.30 5,853.50 5,888.30 571.2M
2023-11-29 5,869.70 5,907.10 5,860.00 5,872.60 294.8M
2023-11-28 5,864.60 5,910.00 5,850.40 5,869.70 296.4M
2023-11-27 5,929.20 5,937.80 5,860.50 5,864.60 234.2M
2023-11-24 5,910.40 5,958.90 5,907.10 5,929.20 168.5M
2023-11-23 5,998.50 5,998.50 5,874.80 5,910.40 207.7M
2023-11-22 5,977.20 6,017.10 5,977.20 5,998.50 230.3M
2023-11-21 5,897.60 5,995.80 5,897.60 5,977.20 257.4M
2023-11-20 5,883.50 5,902.50 5,863.80 5,897.60 194.6M
2023-11-17 5,882.40 5,901.20 5,869.80 5,883.50 312.9M
2023-11-16 5,941.20 5,941.20 5,865.00 5,882.40 229.3M
2023-11-15 5,835.80 5,980.30 5,835.80 5,941.20 311.0M
2023-11-14 5,735.30 5,842.80 5,735.30 5,835.80 231.4M
2023-11-13 5,762.20 5,799.60 5,733.30 5,735.30 257.2M
2023-11-10 5,780.70 5,803.80 5,762.20 5,762.20 254.2M
2023-11-09 5,772.80 5,808.80 5,767.90 5,780.70 350.9M
2023-11-08 5,858.40 5,858.40 5,720.30 5,772.80 336.6M
2023-11-07 5,869.00 5,869.20 5,826.50 5,858.40 232.9M
2023-11-06 5,877.20 5,888.40 5,841.30 5,869.00 360.3M
2023-11-03 5,848.30 5,911.10 5,848.30 5,877.20 346.9M
2023-11-02 5,852.00 5,894.00 5,837.70 5,848.30 337.5M
2023-11-01 5,787.30 5,853.80 5,787.30 5,852.00 326.1M
2023-10-31 5,845.50 5,883.10 5,771.40 5,787.30 472.2M
2023-10-30 5,878.40 5,901.60 5,835.80 5,845.50 369.2M
2023-10-27 5,840.00 5,883.30 5,834.30 5,878.40 272.8M
2023-10-26 5,832.30 5,843.20 5,800.00 5,840.00 524.1M
2023-10-25 5,749.70 5,843.80 5,749.70 5,832.30 378.4M
2023-10-24 5,699.60 5,757.80 5,699.60 5,749.70 327.2M
2023-10-23 5,852.10 5,852.10 5,688.70 5,699.60 318.8M
2023-10-20 5,931.80 5,931.80 5,838.30 5,852.10 386.9M
2023-10-19 6,008.80 6,008.80 5,904.40 5,931.80 431.5M
2023-10-18 5,948.30 6,010.80 5,948.30 6,008.80 259.0M
2023-10-17 5,914.30 5,987.70 5,914.30 5,948.30 270.3M
2023-10-16 5,882.80 5,938.90 5,882.80 5,914.30 277.8M
2023-10-13 5,888.30 5,903.40 5,856.10 5,882.80 320.8M
2023-10-12 5,864.20 5,895.40 5,852.80 5,888.30 337.8M
2023-10-11 5,810.40 5,887.80 5,810.40 5,864.20 415.0M
2023-10-10 5,768.80 5,838.80 5,762.70 5,810.40 362.3M
2023-10-09 5,718.70 5,833.70 5,718.70 5,768.80 406.0M
2023-10-06 5,695.10 5,736.40 5,684.20 5,718.70 345.6M
2023-10-05 5,719.90 5,719.90 5,647.20 5,695.10 351.9M
2023-10-04 5,741.80 5,743.30 5,696.10 5,719.90 342.1M
2023-10-03 5,892.20 5,892.20 5,707.00 5,741.80 424.5M
2023-10-02 5,866.20 5,898.30 5,844.70 5,892.20 278.9M
2023-09-29 5,815.40 5,897.20 5,815.40 5,866.20 377.7M
2023-09-28 5,763.30 5,842.60 5,757.90 5,815.40 365.5M
2023-09-27 5,771.70 5,793.80 5,740.10 5,763.30 378.3M
2023-09-26 5,864.10 5,864.10 5,771.70 5,771.70 341.3M
2023-09-25 5,891.60 5,891.60 5,827.50 5,864.10 275.8M
2023-09-22 5,852.10 5,891.60 5,730.80 5,891.60 460.8M
2023-09-21 5,936.90 5,936.90 5,843.80 5,852.10 398.5M
2023-09-20 6,018.90 6,018.90 5,917.40 5,936.90 335.5M
2023-09-19 6,054.50 6,058.30 6,013.30 6,018.90 269.7M
2023-09-18 6,084.70 6,102.80 6,050.40 6,054.50 259.3M
2023-09-15 5,929.80 6,121.30 5,929.80 6,084.70 855.5M
2023-09-14 5,876.00 5,954.20 5,863.90 5,929.80 268.8M
2023-09-13 5,923.80 5,923.80 5,875.00 5,876.00 498.1M
2023-09-12 5,896.70 5,943.90 5,880.70 5,923.80 347.7M
2023-09-11 5,861.90 5,904.00 5,825.00 5,896.70 265.5M
2023-09-08 5,914.00 5,914.00 5,833.40 5,861.90 229.3M
2023-09-07 6,099.30 6,099.30 5,911.50 5,914.00 360.2M
2023-09-06 6,097.10 6,110.70 6,070.20 6,099.30 343.5M
2023-09-05 6,120.40 6,129.20 6,032.40 6,097.10 209.6M
2023-09-04 5,999.00 6,123.50 5,999.00 6,120.40 285.6M
2023-09-01 6,005.10 6,010.40 5,942.10 5,999.00 276.2M
2023-08-31 6,023.60 6,028.70 5,962.50 6,005.10 454.1M
2023-08-30 5,941.20 6,039.50 5,941.20 6,023.60 357.2M
2023-08-29 5,860.70 5,941.20 5,860.70 5,941.20 479.0M
2023-08-28 5,847.60 5,886.20 5,823.30 5,860.70 614.4M
2023-08-25 5,943.50 5,943.50 5,818.40 5,847.60 312.8M
2023-08-24 5,927.80 5,974.80 5,905.70 5,943.50 313.6M
2023-08-23 5,872.60 5,959.90 5,860.80 5,927.80 241.7M
2023-08-22 5,873.90 5,873.90 5,833.10 5,872.60 272.6M
2023-08-21 5,865.40 5,897.70 5,842.00 5,873.90 290.6M
2023-08-18 5,827.70 5,896.40 5,827.70 5,865.40 299.4M
2023-08-17 5,849.10 5,852.00 5,774.20 5,827.70 415.4M
2023-08-16 5,989.70 5,989.70 5,849.10 5,849.10 330.2M
2023-08-15 6,007.00 6,022.70 5,975.10 5,989.70 302.4M
2023-08-14 6,091.60 6,100.10 6,000.10 6,007.00 277.4M
2023-08-11 6,139.10 6,139.10 6,068.10 6,091.60 198.0M
2023-08-10 6,099.10 6,144.00 6,098.10 6,139.10 269.5M
2023-08-09 6,089.50 6,105.60 6,066.00 6,099.10 262.6M
2023-08-08 6,117.10 6,143.80 6,089.50 6,089.50 326.5M
2023-08-07 6,130.30 6,142.50 6,109.20 6,117.10 205.6M
2023-08-04 6,087.90 6,159.00 6,087.90 6,130.30 231.5M
2023-08-03 6,148.30 6,148.30 6,060.80 6,087.90 228.5M
2023-08-02 6,219.90 6,219.90 6,139.60 6,148.30 226.7M
2023-08-01 6,165.10 6,267.60 6,165.10 6,219.90 233.0M
2023-07-31 6,160.00 6,207.00 6,138.70 6,165.10 289.8M
2023-07-28 6,228.60 6,233.50 6,118.50 6,160.00 302.0M
2023-07-27 6,303.80 6,303.80 6,227.30 6,228.60 284.3M
2023-07-26 6,199.20 6,331.90 6,199.20 6,303.80 315.3M
2023-07-25 6,040.80 6,239.20 6,040.80 6,199.20 338.0M
2023-07-24 6,096.00 6,097.90 6,038.10 6,040.80 391.4M
2023-07-21 6,107.10 6,113.80 6,067.90 6,096.00 299.6M
2023-07-20 6,111.50 6,161.70 6,100.60 6,107.10 296.1M
2023-07-19 6,124.80 6,168.80 6,085.60 6,111.50 254.1M
2023-07-18 6,167.60 6,167.60 6,094.30 6,124.80 204.9M
2023-07-17 6,220.50 6,220.50 6,160.70 6,167.60 261.1M
2023-07-14 6,134.60 6,235.00 6,134.60 6,220.50 249.7M
2023-07-13 6,013.80 6,149.50 6,013.80 6,134.60 255.3M
2023-07-12 5,942.50 6,029.60 5,942.50 6,013.80 188.1M
2023-07-11 5,840.00 5,942.50 5,840.00 5,942.50 220.4M
2023-07-10 5,879.20 5,963.80 5,840.00 5,840.00 191.4M
2023-07-07 5,983.10 5,983.10 5,833.20 5,879.20 209.1M
2023-07-06 6,094.30 6,094.30 5,949.00 5,983.10 233.4M
2023-07-05 6,107.10 6,122.20 6,084.30 6,094.30 192.0M
2023-07-04 6,088.20 6,138.80 6,088.20 6,107.10 266.2M
2023-07-03 6,024.20 6,102.60 6,020.60 6,088.20 225.5M
2023-06-30 6,009.90 6,054.00 6,001.10 6,024.20 229.6M
2023-06-29 6,046.30 6,053.80 6,009.90 6,009.90 211.5M
2023-06-28 6,005.60 6,076.20 6,005.60 6,046.30 244.8M
2023-06-27 5,941.40 6,021.30 5,941.40 6,005.60 241.6M
2023-06-26 5,955.30 5,955.30 5,899.80 5,941.40 226.0M
2023-06-23 6,064.20 6,071.80 5,947.60 5,955.30 233.8M
2023-06-22 6,175.10 6,175.10 6,055.20 6,064.20 269.9M
2023-06-21 6,244.90 6,244.90 6,142.50 6,175.10 278.8M
2023-06-20 6,173.70 6,264.20 6,173.70 6,244.90 260.7M
2023-06-19 6,214.20 6,214.20 6,164.30 6,173.70 265.4M
2023-06-16 6,117.10 6,236.30 6,117.10 6,214.20 641.8M
2023-06-15 6,105.40 6,152.10 6,090.40 6,117.10 293.4M
2023-06-14 5,967.90 6,111.70 5,967.90 6,105.40 357.0M
2023-06-13 6,028.00 6,028.00 5,917.30 5,967.90 282.4M
2023-06-09 5,976.20 6,039.30 5,976.20 6,028.00 235.2M
2023-06-08 5,927.80 5,999.40 5,927.80 5,976.20 268.1M
2023-06-07 5,938.00 5,990.70 5,926.90 5,927.80 324.4M
2023-06-06 5,986.60 6,004.60 5,938.00 5,938.00 325.6M
2023-06-05 5,907.60 6,020.60 5,907.60 5,986.60 253.4M
2023-06-02 5,769.70 5,915.40 5,769.70 5,907.60 267.1M
2023-06-01 5,762.20 5,788.40 5,716.80 5,769.70 301.6M
2023-05-31 5,902.00 5,902.00 5,749.60 5,762.20 615.9M
2023-05-30 5,901.80 5,931.00 5,894.40 5,902.00 379.0M
2023-05-29 5,837.40 5,967.50 5,837.40 5,901.80 184.2M
2023-05-26 5,792.60 5,850.90 5,787.60 5,837.40 213.4M
2023-05-25 5,892.40 5,892.40 5,788.90 5,792.60 286.6M
2023-05-24 5,967.10 5,982.70 5,892.40 5,892.40 230.4M
2023-05-23 6,000.80 6,039.10 5,967.10 5,967.10 238.4M
2023-05-22 6,004.30 6,022.80 5,991.20 6,000.80 206.9M
2023-05-19 6,015.40 6,027.80 5,979.90 6,004.30 312.6M
2023-05-18 5,947.30 6,031.40 5,947.30 6,015.40 293.7M
2023-05-17 5,993.60 5,993.60 5,905.40 5,947.30 281.4M
2023-05-16 5,994.10 6,035.00 5,989.00 5,993.60 264.5M
2023-05-15 5,944.40 6,013.00 5,944.40 5,994.10 277.7M
2023-05-12 6,000.70 6,000.70 5,906.70 5,944.40 301.4M
2023-05-11 6,025.30 6,044.80 5,986.50 6,000.70 384.3M
2023-05-10 6,044.10 6,061.80 6,008.80 6,025.30 230.0M
2023-05-09 6,065.10 6,073.40 6,031.40 6,044.10 264.3M
2023-05-08 5,960.50 6,083.40 5,960.50 6,065.10 300.7M
2023-05-05 5,927.80 5,960.50 5,887.10 5,960.50 299.6M
2023-05-04 5,857.50 5,938.80 5,857.50 5,927.80 231.5M
2023-05-03 5,914.60 5,914.60 5,836.90 5,857.50 324.2M
2023-05-02 5,980.50 5,989.20 5,896.00 5,914.60 265.4M
2023-05-01 5,996.30 6,029.40 5,975.50 5,980.50 265.7M
2023-04-28 5,977.10 6,015.70 5,965.70 5,996.30 318.6M
2023-04-27 5,969.50 5,992.70 5,944.80 5,977.10 224.5M
2023-04-26 5,993.80 5,993.80 5,895.80 5,969.50 341.3M
2023-04-24 6,089.40 6,089.40 5,956.60 5,993.80 283.2M
2023-04-21 6,165.70 6,165.70 6,076.50 6,089.40 296.4M
2023-04-20 6,285.50 6,285.50 6,163.80 6,165.70 263.5M
2023-04-19 6,226.30 6,315.90 6,226.30 6,285.50 282.9M
2023-04-18 6,237.20 6,252.30 6,192.80 6,226.30 414.6M
2023-04-17 6,240.90 6,240.90 6,178.50 6,237.20 362.1M
2023-04-14 6,188.60 6,241.00 6,169.00 6,240.90 279.0M
2023-04-13 6,207.40 6,227.90 6,173.30 6,188.60 278.2M
2023-04-12 6,136.90 6,250.10 6,136.90 6,207.40 282.1M
2023-04-11 6,010.90 6,147.80 6,010.90 6,136.90 259.0M
2023-04-06 6,048.10 6,048.10 5,995.00 6,010.90 284.1M
2023-04-05 6,088.80 6,088.80 6,010.20 6,048.10 292.4M
2023-04-04 6,123.30 6,129.70 6,085.00 6,088.80 292.1M
2023-04-03 6,137.30 6,194.40 6,093.40 6,123.30 318.1M
2023-03-31 6,045.30 6,140.20 6,045.30 6,137.30 330.0M
2023-03-30 5,962.40 6,050.80 5,962.40 6,045.30 362.1M
2023-03-29 5,888.60 5,976.00 5,888.60 5,962.40 368.2M
2023-03-28 5,729.90 5,903.40 5,729.90 5,888.60 531.4M
2023-03-27 5,759.30 5,773.30 5,719.60 5,729.90 230.6M
2023-03-24 5,735.20 5,770.70 5,720.40 5,759.30 255.2M
2023-03-23 5,800.10 5,800.10 5,713.00 5,735.20 333.8M
2023-03-22 5,733.10 5,803.90 5,733.10 5,800.10 285.9M
2023-03-21 5,679.50 5,780.80 5,679.50 5,733.10 285.6M
2023-03-20 5,745.80 5,803.90 5,677.40 5,679.50 296.5M
2023-03-17 5,702.80 5,762.60 5,694.10 5,747.40 575.6M
2023-03-16 5,922.50 5,922.50 5,695.50 5,702.80 512.4M
2023-03-15 5,881.00 5,933.40 5,881.00 5,922.50 329.6M
2023-03-14 5,990.20 5,990.20 5,843.40 5,881.00 423.3M
2023-03-13 5,928.70 6,026.70 5,919.90 5,990.20 319.4M
2023-03-10 6,129.90 6,129.90 5,912.10 5,928.70 335.9M
2023-03-09 6,161.30 6,161.30 6,072.00 6,129.90 272.8M
2023-03-08 6,275.30 6,275.30 6,140.50 6,161.30 322.4M
2023-03-07 6,287.70 6,287.70 6,188.80 6,275.30 335.8M
2023-03-06 6,336.80 6,366.10 6,237.70 6,287.70 259.5M
2023-03-03 6,292.70 6,338.00 6,292.70 6,322.70 248.0M
2023-03-02 6,116.10 6,292.70 6,116.10 6,292.70 516.3M
2023-03-01 5,975.90 6,132.60 5,975.90 6,116.10 271.6M
2023-02-28 5,879.40 5,996.70 5,879.40 5,975.90 366.9M
2023-02-27 6,040.90 6,040.90 5,867.10 5,879.40 302.5M
2023-02-24 6,097.70 6,097.70 6,031.20 6,040.90 295.9M
2023-02-23 6,192.60 6,192.60 6,057.60 6,097.70 267.2M
2023-02-22 6,213.20 6,232.70 6,167.80 6,192.60 253.5M
2023-02-21 6,174.60 6,234.40 6,103.60 6,213.20 251.1M
2023-02-20 6,187.30 6,190.70 6,147.00 6,174.60 268.9M
2023-02-17 6,245.90 6,282.10 6,187.30 6,187.30 341.6M
2023-02-16 6,241.50 6,258.30 6,204.80 6,245.90 332.6M
2023-02-15 6,261.20 6,289.90 6,228.40 6,241.50 259.3M
2023-02-14 6,275.20 6,328.00 6,253.00 6,261.20 264.3M
2023-02-13 6,261.00 6,285.40 6,242.70 6,275.20 232.2M
2023-02-10 6,339.90 6,348.20 6,256.00 6,261.00 253.3M
2023-02-09 6,369.90 6,369.90 6,316.20 6,339.90 234.3M
2023-02-08 6,321.20 6,393.60 6,321.20 6,369.90 280.4M
2023-02-07 6,324.20 6,363.30 6,298.50 6,321.20 272.5M
2023-02-06 6,293.10 6,375.70 6,293.10 6,324.20 297.9M
2023-02-03 6,370.60 6,370.60 6,222.10 6,293.10 556.4M
2023-02-02 6,404.90 6,415.60 6,347.20 6,370.60 285.8M
2023-02-01 6,389.70 6,478.90 6,389.70 6,404.90 294.1M
2023-01-31 6,436.00 6,461.40 6,382.90 6,389.70 449.8M
2023-01-30 6,455.90 6,462.00 6,418.60 6,436.00 329.5M
2023-01-27 6,478.40 6,542.20 6,455.90 6,455.90 376.1M
2023-01-25 6,537.80 6,543.80 6,478.40 6,478.40 323.1M
2023-01-24 6,469.40 6,550.90 6,469.40 6,537.80 302.7M
2023-01-23 6,467.60 6,489.60 6,442.10 6,469.40 290.5M
2023-01-20 6,396.10 6,474.00 6,396.10 6,467.60 428.4M
2023-01-19 6,347.10 6,402.10 6,319.30 6,396.10 271.6M
2023-01-18 6,352.30 6,356.00 6,317.30 6,347.10 314.5M
2023-01-17 6,415.60 6,415.60 6,319.70 6,352.30 253.0M
2023-01-16 6,383.80 6,437.60 6,378.00 6,415.60 222.8M
2023-01-13 6,357.60 6,433.30 6,357.60 6,383.80 241.5M
2023-01-12 6,263.30 6,368.20 6,263.30 6,357.60 275.1M
2023-01-11 6,167.50 6,295.10 6,167.50 6,263.30 240.7M
2023-01-10 6,205.40 6,205.40 6,161.40 6,167.50 265.5M
2023-01-09 6,138.90 6,234.60 6,138.90 6,205.40 271.8M
2023-01-06 5,964.20 6,153.60 5,964.20 6,138.90 286.8M
2023-01-05 5,960.20 5,985.30 5,921.00 5,964.20 280.1M
2023-01-04 5,885.80 5,963.10 5,883.40 5,960.20 247.3M
2023-01-03 5,934.70 5,967.40 5,834.40 5,885.80 201.5M