S

AXJR
🏛️ 호주 →
5,981.70
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
2025-09-29 5,974.90 5,981.70 5,925.90 5,981.70 273.6M
2025-09-26 5,929.30 5,987.30 5,929.30 5,974.90 493.5M
2025-09-25 5,825.40 5,942.90 5,825.40 5,929.30 381.5M
2025-09-24 5,819.50 5,830.00 5,791.60 5,825.40 327.3M
2025-09-23 5,774.30 5,866.20 5,774.30 5,819.50 405.3M
2025-09-22 5,651.90 5,781.10 5,651.90 5,774.30 340.3M
2025-09-19 5,665.60 5,706.00 5,633.50 5,651.90 1,346.7M
2025-09-18 5,747.40 5,747.40 5,655.90 5,665.60 411.0M
2025-09-17 5,790.40 5,790.40 5,727.10 5,747.40 328.9M
2025-09-16 5,744.10 5,820.80 5,744.10 5,790.40 313.8M
2025-09-15 5,766.20 5,766.20 5,707.70 5,744.10 294.4M
2025-09-12 5,718.80 5,774.50 5,718.80 5,766.20 326.8M
2025-09-11 5,686.50 5,731.70 5,686.50 5,718.80 363.5M
2025-09-10 5,772.00 5,772.00 5,664.00 5,686.50 441.3M
2025-09-09 5,794.20 5,795.60 5,741.80 5,772.00 321.7M
2025-09-08 5,817.40 5,831.90 5,788.00 5,794.20 267.5M
2025-09-05 5,810.60 5,817.40 5,769.30 5,817.40 268.9M
2025-09-04 5,805.20 5,824.40 5,784.10 5,810.60 312.5M
2025-09-03 5,868.20 5,892.50 5,803.90 5,805.20 341.2M
2025-09-02 5,870.50 5,890.20 5,853.00 5,868.20 241.9M
2025-09-01 5,858.90 5,870.50 5,822.70 5,870.50 278.9M
2025-08-29 5,834.90 5,876.50 5,819.20 5,858.90 394.7M
2025-08-28 5,893.00 5,893.00 5,817.00 5,834.90 293.4M
2025-08-27 5,813.80 5,893.00 5,813.80 5,893.00 405.5M
2025-08-26 5,854.00 5,854.00 5,795.00 5,813.80 405.7M
2025-08-25 5,710.30 5,872.00 5,710.30 5,854.00 327.5M
2025-08-22 5,742.10 5,795.50 5,710.30 5,710.30 330.2M
2025-08-21 5,668.40 5,746.50 5,668.40 5,742.10 349.4M
2025-08-20 5,732.10 5,732.10 5,622.60 5,668.40 330.9M
2025-08-19 5,727.20 5,738.60 5,693.00 5,732.10 262.0M
2025-08-18 5,768.90 5,768.90 5,703.30 5,727.20 220.5M
2025-08-15 5,692.60 5,768.90 5,692.60 5,768.90 248.0M
2025-08-14 5,732.10 5,753.80 5,677.20 5,692.60 308.7M
2025-08-13 5,697.40 5,749.90 5,697.40 5,732.10 295.3M
2025-08-12 5,670.70 5,702.00 5,644.20 5,697.40 334.6M
2025-08-11 5,591.20 5,670.80 5,591.20 5,670.70 367.7M
2025-08-08 5,523.00 5,598.70 5,523.00 5,591.20 338.6M
2025-08-07 5,510.50 5,535.40 5,495.90 5,523.00 281.0M
2025-08-06 5,447.50 5,529.70 5,447.50 5,510.50 281.8M
2025-08-05 5,391.30 5,471.80 5,391.30 5,447.50 296.0M
2025-08-04 5,339.60 5,401.40 5,339.60 5,391.30 261.3M
2025-08-01 5,344.00 5,371.30 5,322.70 5,339.60 289.2M
2025-07-31 5,467.80 5,467.80 5,333.70 5,344.00 379.7M
2025-07-30 5,480.90 5,500.50 5,467.80 5,467.80 354.5M
2025-07-29 5,476.90 5,485.20 5,438.60 5,481.30 348.0M
2025-07-28 5,547.40 5,547.40 5,473.10 5,476.90 428.9M
2025-07-25 5,610.30 5,610.30 5,528.80 5,546.80 301.4M
2025-07-24 5,622.70 5,647.80 5,595.80 5,610.30 419.8M
2025-07-23 5,569.30 5,677.70 5,569.30 5,622.70 405.3M
2025-07-22 5,442.20 5,569.30 5,442.20 5,569.30 365.0M
2025-07-21 5,407.70 5,457.40 5,376.30 5,442.20 261.5M
2025-07-18 5,308.00 5,416.90 5,308.00 5,407.70 348.0M
2025-07-17 5,304.30 5,322.60 5,299.00 5,308.00 379.9M
2025-07-16 5,348.50 5,348.50 5,275.60 5,304.30 248.3M
2025-07-15 5,355.30 5,365.50 5,320.70 5,348.50 255.0M
2025-07-14 5,312.60 5,377.30 5,312.60 5,355.30 276.1M
2025-07-11 5,229.60 5,336.00 5,229.60 5,312.60 286.9M
2025-07-10 5,172.60 5,237.60 5,172.60 5,229.60 232.1M
2025-07-09 5,237.10 5,237.10 5,172.60 5,172.60 297.6M
2025-07-08 5,237.10 5,243.30 5,159.60 5,237.10 284.6M
2025-07-07 5,285.60 5,285.60 5,231.80 5,237.10 248.0M
2025-07-04 5,333.30 5,333.30 5,270.40 5,285.60 201.6M
2025-07-03 5,187.20 5,333.30 5,187.20 5,333.30 384.7M
2025-07-02 5,111.20 5,198.30 5,111.20 5,187.20 271.9M
2025-07-01 5,115.20 5,129.00 5,097.90 5,111.20 245.3M
2025-06-30 5,165.00 5,165.00 5,079.30 5,115.20 328.0M
2025-06-27 5,064.10 5,197.40 5,064.10 5,165.00 420.2M
2025-06-26 5,060.10 5,076.80 5,047.60 5,064.10 304.3M
2025-06-25 5,127.60 5,127.60 5,041.00 5,060.10 286.1M
2025-06-24 5,086.20 5,127.60 5,082.00 5,127.60 339.2M
2025-06-23 5,145.50 5,148.90 5,080.30 5,086.20 283.6M
2025-06-20 5,151.90 5,158.20 5,121.50 5,145.50 772.4M
2025-06-19 5,236.40 5,236.40 5,143.70 5,151.90 319.0M
2025-06-18 5,296.50 5,296.50 5,219.50 5,236.40 336.0M
2025-06-17 5,288.40 5,321.00 5,279.90 5,296.50 334.9M
2025-06-16 5,279.80 5,381.00 5,265.60 5,288.40 445.1M
2025-06-13 5,246.10 5,298.50 5,223.90 5,279.30 401.8M
2025-06-12 5,287.70 5,304.40 5,246.10 5,246.10 497.2M
2025-06-11 5,252.50 5,316.70 5,252.50 5,287.70 306.6M
2025-06-10 5,242.70 5,268.50 5,233.80 5,252.50 361.3M
2025-06-06 5,242.70 5,271.10 5,226.70 5,242.70 271.3M
2025-06-05 5,223.50 5,259.40 5,219.00 5,242.70 317.3M
2025-06-04 5,177.20 5,241.10 5,177.20 5,223.50 316.2M
2025-06-03 5,160.70 5,248.90 5,160.70 5,177.20 334.4M
2025-06-02 5,217.90 5,229.80 5,158.10 5,160.70 261.2M
2025-05-30 5,218.00 5,220.10 5,188.60 5,217.90 625.2M
2025-05-29 5,223.80 5,238.40 5,196.00 5,218.00 269.6M
2025-05-28 5,221.10 5,254.40 5,213.30 5,223.80 238.6M
2025-05-27 5,227.00 5,253.80 5,196.80 5,221.10 224.3M
2025-05-26 5,202.30 5,236.60 5,202.30 5,227.00 227.8M
2025-05-23 5,226.80 5,226.80 5,197.40 5,202.30 208.3M
2025-05-22 5,207.40 5,231.30 5,187.30 5,226.80 249.6M
2025-05-21 5,153.30 5,233.40 5,153.30 5,207.40 286.0M
2025-05-20 5,161.50 5,196.40 5,138.60 5,153.30 263.7M
2025-05-19 5,250.60 5,250.60 5,156.00 5,161.50 281.6M
2025-05-16 5,191.90 5,279.00 5,191.90 5,250.60 367.2M
2025-05-15 5,241.70 5,241.70 5,180.00 5,191.90 331.2M
2025-05-14 5,201.40 5,241.70 5,189.80 5,241.70 304.6M
2025-05-13 5,148.10 5,221.60 5,148.10 5,201.40 435.4M
2025-05-12 5,090.70 5,164.20 5,090.70 5,148.10 288.9M
2025-05-09 5,114.00 5,114.00 5,069.80 5,090.70 295.0M
2025-05-08 5,099.80 5,137.90 5,071.70 5,114.00 314.6M
2025-05-07 5,060.80 5,144.90 5,060.80 5,099.80 369.8M
2025-05-06 5,026.20 5,079.00 5,017.60 5,060.80 253.1M
2025-05-05 5,075.20 5,075.20 5,022.90 5,026.20 257.0M
2025-05-02 5,021.90 5,088.70 4,980.40 5,075.20 272.6M
2025-05-01 5,072.10 5,072.10 4,989.90 5,021.90 269.9M
2025-04-30 5,094.10 5,099.30 5,039.80 5,072.10 345.4M
2025-04-29 5,008.80 5,101.70 5,008.80 5,094.10 315.4M
2025-04-28 5,026.20 5,034.50 4,987.10 5,008.80 340.8M
2025-04-24 4,985.10 5,051.00 4,985.10 5,026.20 325.2M
2025-04-23 4,962.50 5,031.00 4,962.50 4,985.10 577.5M
2025-04-22 4,961.70 4,991.60 4,931.50 4,962.50 328.1M
2025-04-17 4,871.00 4,968.80 4,870.70 4,961.70 335.4M
2025-04-16 4,919.00 4,919.00 4,865.70 4,871.00 336.0M
2025-04-15 4,900.70 4,936.70 4,899.90 4,919.00 342.7M
2025-04-14 4,804.20 4,918.90 4,804.20 4,900.70 301.3M
2025-04-11 4,817.70 4,817.70 4,716.40 4,804.20 364.0M
2025-04-10 4,542.30 4,891.90 4,542.30 4,817.70 426.2M
2025-04-09 4,714.20 4,714.20 4,512.50 4,542.30 424.7M
2025-04-08 4,580.90 4,726.90 4,580.90 4,714.20 428.5M
2025-04-07 4,839.50 4,839.50 4,421.60 4,580.90 669.2M
2025-04-04 4,948.40 4,948.40 4,797.40 4,839.50 435.6M
2025-04-03 5,068.70 5,068.70 4,945.20 4,948.40 387.1M
2025-04-02 5,152.20 5,152.20 5,057.70 5,068.70 286.3M
2025-04-01 5,090.30 5,171.60 5,090.30 5,152.20 278.4M
2025-03-31 5,271.30 5,271.30 5,090.30 5,090.30 328.7M
2025-03-28 5,243.00 5,307.80 5,235.40 5,271.30 253.4M
2025-03-27 5,223.10 5,255.10 5,211.10 5,243.00 296.5M
2025-03-26 5,187.20 5,277.10 5,187.20 5,223.10 307.6M
2025-03-25 5,203.80 5,221.30 5,186.40 5,187.20 266.4M
2025-03-24 5,212.70 5,214.40 5,158.60 5,203.80 271.2M
2025-03-21 5,211.40 5,237.70 5,181.20 5,212.70 754.0M
2025-03-20 5,222.00 5,230.00 5,200.20 5,211.40 380.8M
2025-03-19 5,243.40 5,260.90 5,206.90 5,222.00 347.1M
2025-03-18 5,226.60 5,253.10 5,216.30 5,243.40 326.0M
2025-03-17 5,121.60 5,229.70 5,121.60 5,226.60 302.0M
2025-03-14 5,053.50 5,148.30 5,053.50 5,120.00 330.2M
2025-03-13 5,073.10 5,078.80 5,045.90 5,053.50 365.4M
2025-03-12 5,124.70 5,124.70 5,047.20 5,073.10 396.6M
2025-03-11 5,139.40 5,153.50 5,049.60 5,124.70 615.0M
2025-03-10 5,089.50 5,147.50 5,078.10 5,139.40 241.3M
2025-03-07 5,149.70 5,167.50 5,087.20 5,089.50 272.9M
2025-03-06 5,168.40 5,288.20 5,121.10 5,149.70 285.6M
2025-03-05 5,183.40 5,202.40 5,156.30 5,168.40 288.5M
2025-03-04 5,245.90 5,245.90 5,141.60 5,183.40 271.8M
2025-03-03 5,153.50 5,251.90 5,148.80 5,245.90 245.4M
2025-02-28 5,274.80 5,274.80 5,142.10 5,153.50 435.1M
2025-02-27 5,222.40 5,297.10 5,222.40 5,274.80 253.7M
2025-02-26 5,299.30 5,299.30 5,200.00 5,222.40 254.3M
2025-02-25 5,335.50 5,335.50 5,278.50 5,299.30 267.9M
2025-02-24 5,409.80 5,409.80 5,302.90 5,335.50 248.1M
2025-02-21 5,329.00 5,424.70 5,329.00 5,409.80 246.5M
2025-02-20 5,376.40 5,376.40 5,270.90 5,329.00 301.6M
2025-02-19 5,404.00 5,435.40 5,371.70 5,376.40 248.2M
2025-02-18 5,427.70 5,446.60 5,386.40 5,404.00 192.9M
2025-02-17 5,455.50 5,455.50 5,403.40 5,427.70 190.6M
2025-02-14 5,453.00 5,530.50 5,453.00 5,455.50 232.1M
2025-02-13 5,377.10 5,469.80 5,377.10 5,453.00 230.2M
2025-02-12 5,383.10 5,385.40 5,356.50 5,377.10 244.9M
2025-02-11 5,377.60 5,417.60 5,372.10 5,383.10 326.1M
2025-02-10 5,411.50 5,423.90 5,368.50 5,377.60 183.8M
2025-02-07 5,412.80 5,431.90 5,403.40 5,411.50 216.7M
2025-02-06 5,379.70 5,414.50 5,361.20 5,412.80 253.0M
2025-02-05 5,292.80 5,419.00 5,292.80 5,379.70 272.9M
2025-02-04 5,256.80 5,308.90 5,256.80 5,292.80 227.4M
2025-02-03 5,339.80 5,339.80 5,209.10 5,256.80 243.0M
2025-01-31 5,291.00 5,368.40 5,291.00 5,339.80 289.3M
2025-01-30 5,257.00 5,315.30 5,257.00 5,291.00 214.9M
2025-01-29 5,258.30 5,288.50 5,233.20 5,257.00 229.6M
2025-01-28 5,297.20 5,307.70 5,258.30 5,258.30 223.4M
2025-01-24 5,303.00 5,317.80 5,264.70 5,297.20 188.8M
2025-01-23 5,381.50 5,381.50 5,292.10 5,303.00 230.3M
2025-01-22 5,430.40 5,430.40 5,365.20 5,381.50 251.3M
2025-01-21 5,387.20 5,455.00 5,374.50 5,430.40 222.2M
2025-01-20 5,385.20 5,431.50 5,378.50 5,387.20 170.1M
2025-01-17 5,364.00 5,405.50 5,334.20 5,385.20 211.5M
2025-01-16 5,326.50 5,391.50 5,326.50 5,364.00 187.1M
2025-01-15 5,332.30 5,370.40 5,320.70 5,326.50 217.2M
2025-01-14 5,258.20 5,332.30 5,258.20 5,332.30 217.7M
2025-01-13 5,242.60 5,276.40 5,231.70 5,258.20 168.5M
2025-01-10 5,204.20 5,257.40 5,204.20 5,242.60 161.6M
2025-01-09 5,205.60 5,205.60 5,158.60 5,204.20 165.7M
2025-01-08 5,142.20 5,219.50 5,142.20 5,205.60 195.1M
2025-01-07 5,167.00 5,183.50 5,117.30 5,142.20 187.4M
2025-01-06 5,222.40 5,222.40 5,157.70 5,167.00 218.9M
2025-01-03 5,218.20 5,250.90 5,213.50 5,222.40 150.9M
2025-01-02 5,154.70 5,219.40 5,154.70 5,218.20 131.7M