S

AXUJ
🏛️ 호주 →
10,054.20
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
2023-12-29 8,133.70 8,202.00 8,107.40 8,179.60 4.8M
2023-12-28 8,184.00 8,184.00 8,095.60 8,133.70 4.4M
2023-12-27 8,176.00 8,247.10 8,171.30 8,184.00 4.2M
2023-12-22 8,200.30 8,203.90 8,126.20 8,176.00 6.2M
2023-12-21 8,164.60 8,215.80 8,123.80 8,200.30 15.7M
2023-12-20 8,103.90 8,191.70 8,092.50 8,164.60 12.4M
2023-12-19 7,958.80 8,112.00 7,943.80 8,103.90 15.2M
2023-12-18 8,026.60 8,035.30 7,945.80 7,958.80 7.9M
2023-12-15 8,049.20 8,098.70 8,011.60 8,026.60 32.9M
2023-12-14 7,951.20 8,091.10 7,951.20 8,049.20 10.2M
2023-12-13 7,977.30 7,984.90 7,932.50 7,951.20 7.6M
2023-12-12 7,932.80 7,977.30 7,892.10 7,977.30 8.0M
2023-12-11 7,981.80 7,981.80 7,905.30 7,932.80 9.7M
2023-12-08 7,993.60 7,993.60 7,893.80 7,981.80 11.9M
2023-12-07 7,927.10 7,993.60 7,892.90 7,993.60 14.9M
2023-12-06 7,883.60 7,939.70 7,873.80 7,927.10 25.0M
2023-12-05 7,840.30 7,937.10 7,765.20 7,883.60 34.7M
2023-12-04 8,043.10 8,082.50 7,840.30 7,840.30 11.2M
2023-12-01 8,067.00 8,079.70 8,012.30 8,043.10 14.5M
2023-11-30 8,144.60 8,162.00 7,978.90 8,067.00 31.8M
2023-11-29 8,193.80 8,211.10 8,144.60 8,144.60 7.6M
2023-11-28 8,200.80 8,246.70 8,171.70 8,193.80 15.3M
2023-11-27 8,250.20 8,276.10 8,154.90 8,200.80 15.6M
2023-11-24 8,124.60 8,283.90 8,114.90 8,250.20 7.0M
2023-11-23 8,196.60 8,310.80 8,081.80 8,124.60 28.4M
2023-11-22 8,124.80 8,208.80 8,115.20 8,196.60 6.9M
2023-11-21 8,270.40 8,270.40 8,115.80 8,124.80 10.2M
2023-11-20 8,329.90 8,370.50 8,246.40 8,270.40 8.8M
2023-11-17 8,416.30 8,456.90 8,323.10 8,329.90 46.7M
2023-11-16 8,367.10 8,443.80 8,356.00 8,416.30 17.0M
2023-11-15 8,269.00 8,372.80 8,269.00 8,367.10 33.1M
2023-11-14 8,361.80 8,386.40 8,222.50 8,269.00 58.7M
2023-11-13 8,333.70 8,432.30 8,322.60 8,361.80 46.8M
2023-11-10 8,477.90 8,477.90 8,322.40 8,333.70 64.9M
2023-11-09 8,430.50 8,496.10 8,415.70 8,477.90 78.3M
2023-11-08 8,348.70 8,443.80 8,348.70 8,430.50 22.2M
2023-11-07 8,307.30 8,397.60 8,289.50 8,348.70 18.8M
2023-11-06 8,262.40 8,356.40 8,245.10 8,307.30 27.4M
2023-11-03 8,242.30 8,319.40 8,225.80 8,262.40 84.4M
2023-11-02 8,570.80 8,636.20 8,192.40 8,242.30 45.0M
2023-11-01 8,584.90 8,618.90 8,503.50 8,570.80 15.1M
2023-10-31 8,613.90 8,632.60 8,581.00 8,584.90 11.6M
2023-10-30 8,663.40 8,663.40 8,572.80 8,613.90 4.8M
2023-10-27 8,585.60 8,687.50 8,585.60 8,663.40 7.6M
2023-10-26 8,475.10 8,585.60 8,442.40 8,585.60 14.2M
2023-10-25 8,477.70 8,490.10 8,407.20 8,475.10 9.5M
2023-10-24 8,521.60 8,521.60 8,477.70 8,477.70 6.9M
2023-10-23 8,516.20 8,534.00 8,460.20 8,521.60 9.0M
2023-10-20 8,538.20 8,538.20 8,471.50 8,516.20 17.2M
2023-10-19 8,566.30 8,566.30 8,485.80 8,538.20 20.5M
2023-10-18 8,648.60 8,648.60 8,541.30 8,566.30 33.1M
2023-10-17 8,673.20 8,702.40 8,643.80 8,648.60 7.1M
2023-10-16 8,713.40 8,745.30 8,665.10 8,673.20 7.7M
2023-10-13 8,682.70 8,730.60 8,676.50 8,713.40 8.6M
2023-10-12 8,661.90 8,724.10 8,661.90 8,682.70 11.4M
2023-10-11 8,650.10 8,714.70 8,650.10 8,661.90 23.9M
2023-10-10 8,304.10 8,659.80 8,304.10 8,650.10 37.5M
2023-10-09 8,291.70 8,345.10 8,291.70 8,304.10 7.4M
2023-10-06 8,310.00 8,343.40 8,285.30 8,291.70 11.2M
2023-10-05 8,280.80 8,364.50 8,274.60 8,310.00 7.9M
2023-10-04 8,252.60 8,316.30 8,241.60 8,280.80 10.6M
2023-10-03 8,497.20 8,497.20 8,252.60 8,252.60 11.0M
2023-10-02 8,442.90 8,497.20 8,419.00 8,497.20 5.0M
2023-09-29 8,476.70 8,493.50 8,441.60 8,442.90 8.0M
2023-09-28 8,543.50 8,543.50 8,464.40 8,476.70 6.8M
2023-09-27 8,573.40 8,573.40 8,513.10 8,543.50 8.7M
2023-09-26 8,600.20 8,600.20 8,537.50 8,573.40 7.4M
2023-09-25 8,522.40 8,600.20 8,502.90 8,600.20 6.5M
2023-09-22 8,455.90 8,522.40 8,382.50 8,522.40 14.3M
2023-09-21 8,475.70 8,485.50 8,429.50 8,455.90 10.9M
2023-09-20 8,529.30 8,542.70 8,457.90 8,475.70 13.5M
2023-09-19 8,529.10 8,550.10 8,499.90 8,529.30 7.1M
2023-09-18 8,535.60 8,542.70 8,488.20 8,529.10 5.5M
2023-09-15 8,512.00 8,586.00 8,512.00 8,535.60 19.5M
2023-09-14 8,485.80 8,521.90 8,461.20 8,512.00 9.4M
2023-09-13 8,470.10 8,500.50 8,449.10 8,485.80 5.9M
2023-09-12 8,487.90 8,504.00 8,454.20 8,470.10 7.7M
2023-09-11 8,460.80 8,487.90 8,417.30 8,487.90 5.5M
2023-09-08 8,372.60 8,460.80 8,372.60 8,460.80 6.4M
2023-09-07 8,392.60 8,392.60 8,342.40 8,372.60 10.1M
2023-09-06 8,474.70 8,476.80 8,392.60 8,392.60 10.6M
2023-09-05 8,576.30 8,591.10 8,455.50 8,474.70 17.7M
2023-09-04 8,617.50 8,654.50 8,544.40 8,576.30 12.3M
2023-09-01 8,697.30 8,697.30 8,610.60 8,617.50 7.7M
2023-08-31 8,664.20 8,775.80 8,664.20 8,697.30 21.6M
2023-08-30 8,666.10 8,691.30 8,652.80 8,664.20 16.7M
2023-08-29 8,617.10 8,710.20 8,617.10 8,666.10 9.5M
2023-08-28 8,558.10 8,672.80 8,558.10 8,617.10 16.5M
2023-08-25 8,666.00 8,666.00 8,556.30 8,558.10 6.0M
2023-08-24 8,758.40 8,758.40 8,601.00 8,666.00 17.4M
2023-08-23 8,770.00 8,775.20 8,722.40 8,758.40 4.7M
2023-08-22 8,718.20 8,770.00 8,708.80 8,770.00 6.3M
2023-08-21 8,755.10 8,758.30 8,708.00 8,718.20 5.0M
2023-08-18 8,655.10 8,784.10 8,635.90 8,755.10 10.0M
2023-08-17 8,652.60 8,699.50 8,625.30 8,655.10 10.2M
2023-08-16 8,724.70 8,724.70 8,622.70 8,652.60 7.9M
2023-08-15 8,715.40 8,741.90 8,679.40 8,724.70 5.5M
2023-08-14 8,763.40 8,763.40 8,671.30 8,715.40 6.2M
2023-08-11 8,800.20 8,816.80 8,731.60 8,763.40 7.5M
2023-08-10 8,836.00 8,921.30 8,760.10 8,800.20 10.6M
2023-08-09 8,859.80 8,866.10 8,825.80 8,836.00 4.5M
2023-08-08 8,850.00 8,860.10 8,820.50 8,859.80 7.7M
2023-08-07 8,815.20 8,867.60 8,815.20 8,850.00 3.5M
2023-08-04 8,877.80 8,877.80 8,796.00 8,815.20 11.0M
2023-08-03 8,902.00 8,928.80 8,874.50 8,877.80 6.9M
2023-08-02 9,100.90 9,100.90 8,881.80 8,902.00 11.4M
2023-08-01 9,083.50 9,126.90 9,071.90 9,100.90 6.8M
2023-07-31 9,126.00 9,152.90 9,060.00 9,083.50 6.0M
2023-07-28 9,115.40 9,127.40 9,033.20 9,126.00 7.1M
2023-07-27 9,034.00 9,156.70 9,027.50 9,115.40 10.3M
2023-07-26 9,064.80 9,088.70 9,011.80 9,034.00 6.5M
2023-07-25 9,075.40 9,075.40 8,993.10 9,064.80 6.2M
2023-07-24 9,052.20 9,075.40 9,016.10 9,075.40 9.2M
2023-07-21 9,017.20 9,052.20 8,992.10 9,052.20 10.0M
2023-07-20 9,048.60 9,087.10 9,015.70 9,017.20 10.0M
2023-07-19 9,011.20 9,052.40 8,977.50 9,048.60 13.6M
2023-07-18 8,978.60 9,018.60 8,954.00 9,011.20 9.5M
2023-07-17 8,956.10 8,990.60 8,933.10 8,978.60 6.5M
2023-07-14 8,878.80 8,966.40 8,864.40 8,956.10 8.8M
2023-07-13 8,820.20 8,919.60 8,820.20 8,878.80 9.8M
2023-07-12 8,828.10 8,841.80 8,803.00 8,820.20 7.2M
2023-07-11 8,745.20 8,861.40 8,745.20 8,828.10 5.2M
2023-07-10 8,788.70 8,823.80 8,725.70 8,745.20 6.1M
2023-07-07 8,852.50 8,852.50 8,697.80 8,788.70 10.3M
2023-07-06 8,876.20 8,892.90 8,825.30 8,852.50 8.0M
2023-07-05 8,821.50 8,885.90 8,803.90 8,876.20 10.5M
2023-07-04 8,826.20 8,857.80 8,792.00 8,821.50 5.6M
2023-07-03 8,734.20 8,854.10 8,734.20 8,826.20 8.0M
2023-06-30 8,721.30 8,771.70 8,711.80 8,734.20 9.8M
2023-06-29 8,834.60 8,834.60 8,721.30 8,721.30 10.3M
2023-06-28 8,835.90 8,850.30 8,789.30 8,834.60 8.6M
2023-06-27 8,847.30 8,887.20 8,824.70 8,835.90 12.8M
2023-06-26 8,899.60 8,899.60 8,832.10 8,847.30 7.6M
2023-06-23 8,888.40 8,909.90 8,858.60 8,899.60 7.7M
2023-06-22 8,906.20 8,923.90 8,874.80 8,888.40 14.0M
2023-06-21 8,910.90 8,931.50 8,883.60 8,906.20 14.9M
2023-06-20 8,873.00 8,937.80 8,868.50 8,910.90 10.0M
2023-06-19 8,771.00 8,890.50 8,758.00 8,873.00 21.5M
2023-06-16 8,667.00 8,918.70 8,667.00 8,771.00 48.8M
2023-06-15 8,714.80 8,728.40 8,642.40 8,667.00 19.0M
2023-06-14 8,746.40 8,756.90 8,687.80 8,714.80 14.7M
2023-06-13 8,720.90 8,792.60 8,720.90 8,746.40 9.8M
2023-06-09 8,757.60 8,757.60 8,703.80 8,720.90 6.7M
2023-06-08 8,676.50 8,772.30 8,671.80 8,757.60 14.2M
2023-06-07 8,644.50 8,693.10 8,644.50 8,676.50 11.5M
2023-06-06 8,598.20 8,666.30 8,583.10 8,644.50 10.5M
2023-06-05 8,623.10 8,672.50 8,598.20 8,598.20 6.6M
2023-06-02 8,573.60 8,651.80 8,573.60 8,623.10 6.7M
2023-06-01 8,579.20 8,663.60 8,559.60 8,573.60 9.6M
2023-05-31 8,616.90 8,666.90 8,579.20 8,579.20 20.5M
2023-05-30 8,616.80 8,651.60 8,595.40 8,616.90 4.3M
2023-05-29 8,559.30 8,623.20 8,546.50 8,616.80 5.8M
2023-05-26 8,526.80 8,578.00 8,520.30 8,559.30 7.0M
2023-05-25 8,514.60 8,546.60 8,464.10 8,526.80 10.9M
2023-05-24 8,483.80 8,520.10 8,471.90 8,514.60 6.6M
2023-05-23 8,502.20 8,551.90 8,483.80 8,483.80 6.0M
2023-05-22 8,541.50 8,544.80 8,486.00 8,502.20 6.1M
2023-05-19 8,581.00 8,581.00 8,520.30 8,541.50 4.3M
2023-05-18 8,536.90 8,600.00 8,526.20 8,581.00 6.5M
2023-05-17 8,505.10 8,560.00 8,465.20 8,536.90 6.5M
2023-05-16 8,572.70 8,572.70 8,486.70 8,505.10 7.6M
2023-05-15 8,560.00 8,611.40 8,547.20 8,572.70 5.6M
2023-05-12 8,559.90 8,588.50 8,545.80 8,560.00 7.0M
2023-05-11 8,654.80 8,654.80 8,525.80 8,559.90 13.9M
2023-05-10 8,662.40 8,680.90 8,634.60 8,654.80 10.6M
2023-05-09 8,685.10 8,689.00 8,645.00 8,662.40 7.7M
2023-05-08 8,658.00 8,701.00 8,651.70 8,685.10 8.8M
2023-05-05 8,613.60 8,670.50 8,613.60 8,658.00 7.1M
2023-05-04 8,509.80 8,620.70 8,509.80 8,613.60 12.8M
2023-05-03 8,570.30 8,570.30 8,497.70 8,509.80 9.8M
2023-05-02 8,590.90 8,590.90 8,537.80 8,570.30 9.7M
2023-05-01 8,484.20 8,612.60 8,484.20 8,590.90 11.5M
2023-04-28 8,549.50 8,557.40 8,467.40 8,484.20 8.6M
2023-04-27 8,529.30 8,554.40 8,510.00 8,549.50 13.5M
2023-04-26 8,626.20 8,632.70 8,529.30 8,529.30 11.0M
2023-04-24 8,565.20 8,638.30 8,565.20 8,626.20 6.0M
2023-04-21 8,528.30 8,588.00 8,517.30 8,565.20 7.0M
2023-04-20 8,568.80 8,591.00 8,509.50 8,528.30 7.4M
2023-04-19 8,560.30 8,568.80 8,493.30 8,568.80 9.9M
2023-04-18 8,503.30 8,574.70 8,474.30 8,560.30 10.9M
2023-04-17 8,528.50 8,566.80 8,481.80 8,503.30 6.2M
2023-04-14 8,489.90 8,536.50 8,489.90 8,528.50 10.0M
2023-04-13 8,539.30 8,544.00 8,478.90 8,489.90 9.6M
2023-04-12 8,574.30 8,584.70 8,533.00 8,539.30 11.9M
2023-04-11 8,518.30 8,613.80 8,518.30 8,574.30 9.7M
2023-04-06 8,415.00 8,518.30 8,415.00 8,518.30 10.0M
2023-04-05 8,395.80 8,451.30 8,394.20 8,415.00 10.9M
2023-04-04 8,437.10 8,487.40 8,390.40 8,395.80 30.0M
2023-04-03 8,369.70 8,447.60 8,369.70 8,437.10 13.3M
2023-03-31 8,353.50 8,393.30 8,338.00 8,369.70 24.9M
2023-03-30 8,296.30 8,361.50 8,283.90 8,353.50 29.8M
2023-03-29 8,251.20 8,307.80 8,241.60 8,296.30 32.7M
2023-03-28 8,230.40 8,290.80 8,186.60 8,251.20 57.6M
2023-03-27 8,056.40 8,249.30 8,056.40 8,230.40 12.0M
2023-03-24 7,998.20 8,084.50 7,958.70 8,056.40 17.0M
2023-03-23 8,023.50 8,028.10 7,977.20 7,998.20 10.8M
2023-03-22 7,942.20 8,059.10 7,926.30 8,023.50 13.6M
2023-03-21 8,074.00 8,109.00 7,942.20 7,942.20 11.1M
2023-03-20 8,126.00 8,152.70 8,052.30 8,074.00 14.9M
2023-03-17 8,117.20 8,141.20 8,085.10 8,126.00 23.9M
2023-03-16 8,170.10 8,216.20 8,074.40 8,117.20 36.5M
2023-03-15 8,137.50 8,209.70 8,129.20 8,170.10 16.1M
2023-03-14 8,160.90 8,205.50 8,105.40 8,137.50 25.2M
2023-03-13 8,245.20 8,245.20 8,126.50 8,160.90 9.0M
2023-03-10 8,195.40 8,321.40 8,175.40 8,245.20 17.6M
2023-03-09 8,164.40 8,242.90 8,164.40 8,195.40 8.8M
2023-03-08 8,172.00 8,205.90 8,146.50 8,164.40 8.7M
2023-03-07 8,152.10 8,191.20 8,142.60 8,172.00 14.2M
2023-03-06 8,187.10 8,224.90 8,148.70 8,152.10 7.0M
2023-03-03 8,183.70 8,217.20 8,152.80 8,187.10 9.2M
2023-03-02 8,224.00 8,228.90 8,157.10 8,183.70 13.5M
2023-03-01 8,248.10 8,288.80 8,209.50 8,224.00 11.6M
2023-02-28 8,354.40 8,362.40 8,248.10 8,248.10 17.6M
2023-02-27 8,334.70 8,354.40 8,286.80 8,354.40 13.4M
2023-02-24 8,270.50 8,376.00 8,268.90 8,334.70 17.9M
2023-02-23 8,174.70 8,307.70 8,173.20 8,270.50 17.4M
2023-02-22 7,801.20 8,197.20 7,737.40 8,174.70 46.1M
2023-02-21 7,812.80 7,812.90 7,735.50 7,801.20 7.3M
2023-02-20 7,859.00 7,869.70 7,786.60 7,812.80 6.5M
2023-02-17 7,777.80 7,895.40 7,685.30 7,859.00 12.1M
2023-02-16 7,890.80 7,942.40 7,762.70 7,777.80 15.7M
2023-02-15 7,803.70 7,890.80 7,777.90 7,890.80 9.0M
2023-02-14 7,769.00 7,813.30 7,710.40 7,803.70 10.5M
2023-02-13 7,770.30 7,836.20 7,711.30 7,769.00 12.0M
2023-02-10 7,859.90 7,867.90 7,712.90 7,770.30 12.8M
2023-02-09 8,080.60 8,080.60 7,823.00 7,859.90 16.7M
2023-02-08 8,069.70 8,101.10 8,043.20 8,080.60 5.6M
2023-02-07 8,058.20 8,151.40 8,028.70 8,069.70 8.1M
2023-02-06 8,017.40 8,058.20 7,970.10 8,058.20 5.4M
2023-02-03 8,029.30 8,102.60 7,984.80 8,017.40 10.5M
2023-02-02 8,057.00 8,140.60 7,988.80 8,029.30 7.1M
2023-02-01 8,064.20 8,099.30 8,030.80 8,057.00 6.3M
2023-01-31 8,086.50 8,086.50 7,992.70 8,064.20 8.9M
2023-01-30 8,054.50 8,114.40 8,040.00 8,086.50 9.5M
2023-01-27 8,062.90 8,137.20 8,035.60 8,054.50 7.4M
2023-01-25 8,023.50 8,096.90 8,023.50 8,062.90 6.6M
2023-01-24 7,950.80 8,039.30 7,920.00 8,023.50 10.0M
2023-01-23 7,990.40 8,012.30 7,950.80 7,950.80 6.7M
2023-01-20 7,987.00 8,038.40 7,977.90 7,990.40 12.8M
2023-01-19 7,979.60 8,002.00 7,899.80 7,987.00 11.5M
2023-01-18 8,032.20 8,068.90 7,956.90 7,979.60 10.2M
2023-01-17 8,133.70 8,133.70 7,986.10 8,032.20 9.3M
2023-01-16 8,126.10 8,187.60 8,126.10 8,133.70 4.1M
2023-01-13 8,126.80 8,200.30 8,123.00 8,126.10 6.8M
2023-01-12 8,110.60 8,192.40 8,054.20 8,126.80 7.8M
2023-01-11 8,150.80 8,170.00 8,094.60 8,110.60 6.3M
2023-01-10 8,190.50 8,217.60 8,139.10 8,150.80 5.5M
2023-01-09 8,185.90 8,238.50 8,140.60 8,190.50 4.6M
2023-01-06 8,228.50 8,259.70 8,185.80 8,185.90 6.3M
2023-01-05 8,271.10 8,321.70 8,213.30 8,228.50 6.7M
2023-01-04 8,176.60 8,307.00 8,176.60 8,271.10 7.3M
2023-01-03 8,311.80 8,314.80 8,163.90 8,176.60 4.9M