Comparing Back to the side-by-side chart ↗
Pexa Group Ltd (PXA.AU) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.52 | 6.63 | 6.35 | 6.61 | +3.93% | 596,808 |
| 2026-10-15 | 6.21 | 6.45 | 6.18 | 6.36 | +2.58% | 724,282 |
| 2026-10-14 | 6.26 | 6.27 | 6.18 | 6.20 | -1.59% | 332,154 |
| 2026-10-13 | 6.52 | 6.52 | 6.23 | 6.30 | -0.94% | 302,040 |
| 2026-10-12 | 6.51 | 6.51 | 6.36 | 6.36 | -2.30% | 335,898 |
| 2026-10-09 | 6.43 | 6.51 | 6.37 | 6.51 | +2.36% | 324,630 |
| 2026-10-08 | 6.23 | 6.36 | 6.22 | 6.36 | +0.00% | 554,859 |
| 2026-10-07 | 6.22 | 6.40 | 6.15 | 6.36 | +2.09% | 656,876 |
| 2026-10-06 | 6.34 | 6.40 | 6.20 | 6.23 | -1.74% | 408,544 |
| 2026-10-05 | 6.41 | 6.48 | 6.33 | 6.34 | -1.55% | 385,560 |
| 2026-10-02 | 6.51 | 6.54 | 6.41 | 6.44 | -0.92% | 391,264 |
| 2026-10-01 | 6.67 | 6.68 | 6.50 | 6.50 | -2.99% | 398,674 |
| 2026-09-30 | 6.58 | 6.79 | 6.52 | 6.70 | +1.82% | 681,640 |
| 2026-09-29 | 6.49 | 6.62 | 6.45 | 6.58 | +0.61% | 477,210 |
| 2026-09-28 | 6.61 | 6.63 | 6.50 | 6.54 | -1.51% | 512,711 |
| 2026-09-25 | 6.80 | 6.80 | 6.64 | 6.64 | -2.21% | 536,644 |
| 2026-09-24 | 6.75 | 6.79 | 6.71 | 6.79 | +0.00% | 496,364 |
| 2026-09-23 | 6.83 | 6.88 | 6.78 | 6.79 | -1.45% | 435,164 |
| 2026-09-22 | 7.14 | 7.14 | 6.83 | 6.89 | -1.57% | 571,708 |
| 2026-09-21 | 6.85 | 7.04 | 6.81 | 7.00 | +1.60% | 842,009 |
| 2026-09-18 | 6.92 | 6.97 | 6.69 | 6.89 | +0.15% | 1,405,738 |
| 2026-09-17 | 6.90 | 6.93 | 6.81 | 6.88 | +0.58% | 764,730 |
| 2026-09-16 | 6.95 | 6.99 | 6.80 | 6.84 | -1.44% | 677,049 |
| 2026-09-15 | 6.86 | 7.03 | 6.86 | 6.94 | +1.17% | 703,004 |
| 2026-09-14 | 6.85 | 6.99 | 6.82 | 6.86 | +0.88% | 516,062 |
| 2026-09-11 | 6.89 | 6.90 | 6.77 | 6.80 | -1.31% | 565,223 |
| 2026-09-10 | 7.00 | 7.00 | 6.84 | 6.89 | -2.13% | 746,081 |
| 2026-09-09 | 7.42 | 7.46 | 7.01 | 7.04 | -5.50% | 915,758 |
| 2026-09-08 | 7.53 | 7.58 | 7.44 | 7.45 | -1.32% | 443,568 |
| 2026-09-07 | 7.57 | 7.70 | 7.44 | 7.55 | +1.62% | 815,793 |
| 2026-09-04 | 7.35 | 7.54 | 7.33 | 7.43 | +0.81% | 538,031 |
| 2026-09-03 | 7.14 | 7.38 | 6.96 | 7.37 | +3.22% | 591,444 |
| 2026-09-02 | 7.09 | 7.22 | 7.03 | 7.14 | -0.14% | 819,329 |
| 2026-09-01 | 7.16 | 7.32 | 7.09 | 7.15 | -2.19% | 1,092,826 |
| 2026-08-31 | 6.87 | 7.47 | 6.76 | 7.31 | +9.43% | 2,356,684 |
| 2026-08-28 | 7.00 | 7.00 | 6.42 | 6.68 | -17.43% | 4,839,952 |
| 2026-08-27 | 7.99 | 8.10 | 7.97 | 8.09 | +0.87% | 332,324 |
| 2026-08-26 | 8.05 | 8.17 | 7.96 | 8.02 | -0.37% | 391,195 |
| 2026-08-25 | 7.97 | 8.08 | 7.87 | 8.05 | +1.90% | 367,664 |
| 2026-08-24 | 8.08 | 8.11 | 7.86 | 7.90 | -2.47% | 357,887 |
| 2026-08-21 | 8.05 | 8.15 | 8.03 | 8.10 | +0.75% | 370,126 |
| 2026-08-20 | 8.03 | 8.11 | 7.94 | 8.04 | +1.64% | 455,396 |
| 2026-08-19 | 7.90 | 7.97 | 7.81 | 7.91 | +0.38% | 754,709 |
| 2026-08-18 | 7.78 | 8.01 | 7.76 | 7.88 | +0.38% | 280,597 |
| 2026-08-17 | 7.80 | 7.97 | 7.76 | 7.85 | -0.13% | 365,281 |
| 2026-08-14 | 7.88 | 7.95 | 7.78 | 7.86 | -0.25% | 276,202 |
| 2026-08-13 | 7.78 | 7.92 | 7.78 | 7.88 | -0.51% | 264,170 |
| 2026-08-12 | 7.95 | 7.98 | 7.79 | 7.92 | -0.50% | 481,293 |
| 2026-08-11 | 8.02 | 8.03 | 7.89 | 7.96 | -0.62% | 513,628 |
| 2026-08-10 | 7.86 | 8.01 | 7.85 | 8.01 | +2.56% | 466,440 |
| 2026-08-07 | 7.64 | 7.87 | 7.58 | 7.81 | +2.36% | 494,659 |
| 2026-08-06 | 7.62 | 7.67 | 7.53 | 7.63 | -0.91% | 817,686 |
| 2026-08-05 | 7.66 | 7.72 | 7.59 | 7.70 | +0.92% | 594,472 |
| 2026-08-04 | 7.39 | 7.63 | 7.39 | 7.63 | +2.83% | 498,764 |
| 2026-08-03 | 7.43 | 7.43 | 7.21 | 7.42 | +0.00% | 755,484 |
| 2026-07-31 | 7.35 | 7.54 | 7.20 | 7.42 | +2.34% | 838,814 |
| 2026-07-30 | 7.38 | 7.38 | 7.20 | 7.25 | -1.63% | 536,840 |
| 2026-07-29 | 7.60 | 7.60 | 7.32 | 7.37 | -0.54% | 680,325 |
| 2026-07-28 | 7.22 | 7.41 | 7.22 | 7.41 | +2.35% | 596,210 |
| 2026-07-27 | 7.27 | 7.29 | 7.15 | 7.24 | +0.70% | 812,935 |
| 2026-07-24 | 7.35 | 7.39 | 7.19 | 7.19 | -3.49% | 732,234 |
| 2026-07-23 | 7.40 | 7.59 | 7.31 | 7.45 | +1.36% | 522,823 |
| 2026-07-22 | 7.51 | 7.54 | 7.30 | 7.35 | -2.39% | 584,387 |
| 2026-07-21 | 7.59 | 7.64 | 7.40 | 7.53 | +0.27% | 846,039 |
| 2026-07-20 | 7.95 | 8.02 | 7.51 | 7.51 | -4.94% | 954,109 |
| 2026-07-17 | 7.79 | 7.97 | 7.72 | 7.90 | +0.64% | 662,041 |
| 2026-07-16 | 7.64 | 7.91 | 7.58 | 7.85 | +3.15% | 882,040 |
| 2026-07-15 | 7.75 | 7.83 | 7.61 | 7.61 | -3.18% | 1,409,267 |
| 2026-07-14 | 7.97 | 8.07 | 7.86 | 7.86 | -1.63% | 866,897 |
| 2026-07-13 | 8.05 | 8.10 | 7.96 | 7.99 | -1.36% | 766,315 |
| 2026-07-10 | 8.10 | 8.17 | 8.02 | 8.10 | -0.37% | 612,159 |
| 2026-07-09 | 8.24 | 8.30 | 8.12 | 8.13 | -1.45% | 738,662 |
| 2026-07-08 | 8.38 | 8.43 | 8.24 | 8.25 | -2.25% | 824,412 |
| 2026-07-07 | 8.63 | 8.71 | 8.42 | 8.44 | -3.32% | 1,520,597 |
| 2026-07-06 | 8.19 | 8.82 | 7.96 | 8.73 | +2.22% | 2,434,797 |
| 2026-07-03 | 9.25 | 9.53 | 8.54 | 8.54 | -21.29% | 6,642,130 |
| 2026-07-02 | 10.91 | 11.09 | 10.58 | 10.85 | +1.88% | 1,047,108 |
| 2026-07-01 | 10.40 | 10.79 | 10.29 | 10.65 | +3.40% | 391,198 |
| 2026-06-30 | 10.63 | 10.63 | 10.27 | 10.30 | -2.28% | 708,096 |
| 2026-06-29 | 10.18 | 10.61 | 10.18 | 10.54 | +3.23% | 381,790 |
| 2026-06-26 | 10.31 | 10.47 | 10.13 | 10.21 | -2.30% | 611,019 |
| 2026-06-25 | 10.64 | 10.77 | 10.31 | 10.45 | -3.24% | 1,994,414 |
| 2026-06-24 | 11.03 | 11.15 | 10.75 | 10.80 | -1.10% | 418,940 |
| 2026-06-23 | 11.25 | 11.31 | 10.88 | 10.92 | -2.15% | 325,466 |
| 2026-06-22 | 11.27 | 11.52 | 11.08 | 11.16 | -1.41% | 515,496 |
| 2026-06-19 | 11.19 | 11.40 | 10.84 | 11.32 | +1.98% | 1,643,349 |
| 2026-06-18 | 10.95 | 11.18 | 10.90 | 11.10 | +1.00% | 466,067 |
| 2026-06-17 | 10.65 | 10.99 | 10.58 | 10.99 | +3.10% | 326,975 |
| 2026-06-16 | 10.41 | 10.66 | 10.33 | 10.66 | +0.76% | 342,985 |
| 2026-06-15 | 10.58 | 10.70 | 10.46 | 10.58 | -0.19% | 394,542 |
| 2026-06-12 | 10.67 | 10.69 | 10.52 | 10.60 | +0.57% | 343,704 |
| 2026-06-11 | 10.80 | 10.86 | 10.53 | 10.54 | -2.86% | 356,782 |
| 2026-06-10 | 10.67 | 10.86 | 10.54 | 10.85 | +1.69% | 846,692 |
| 2026-06-09 | 10.76 | 10.80 | 10.52 | 10.67 | -0.84% | 487,746 |
| 2026-06-05 | 10.63 | 10.84 | 10.60 | 10.76 | +1.32% | 212,793 |
| 2026-06-04 | 10.55 | 10.63 | 10.42 | 10.62 | +0.66% | 231,798 |
| 2026-06-03 | 10.54 | 10.57 | 10.32 | 10.55 | +0.00% | 337,431 |
| 2026-06-02 | 10.38 | 10.68 | 10.37 | 10.55 | +0.00% | 308,681 |
| 2026-06-01 | 10.62 | 10.66 | 10.28 | 10.55 | -1.49% | 481,392 |
| 2026-05-29 | 10.63 | 10.95 | 10.57 | 10.71 | +0.75% | 494,860 |
| 2026-05-28 | 10.66 | 10.68 | 10.53 | 10.63 | -0.75% | 426,626 |
| 2026-05-27 | 10.80 | 10.86 | 10.54 | 10.71 | -0.83% | 630,532 |
| 2026-05-26 | 11.13 | 11.20 | 10.60 | 10.80 | -5.92% | 689,775 |
| 2026-05-25 | 11.75 | 11.78 | 11.47 | 11.48 | -2.30% | 250,212 |
| 2026-05-22 | 11.80 | 11.81 | 11.64 | 11.75 | -0.42% | 230,582 |
| 2026-05-21 | 11.99 | 12.12 | 11.73 | 11.80 | +0.51% | 459,908 |
| 2026-05-20 | 12.30 | 12.34 | 11.74 | 11.74 | -3.29% | 341,497 |
| 2026-05-19 | 12.38 | 12.38 | 12.08 | 12.14 | +0.58% | 232,819 |
| 2026-05-18 | 12.32 | 12.38 | 12.02 | 12.07 | -1.23% | 198,409 |
| 2026-05-15 | 12.38 | 12.49 | 12.15 | 12.22 | -0.24% | 230,194 |
| 2026-05-14 | 11.91 | 12.29 | 11.87 | 12.25 | +2.94% | 271,843 |
| 2026-05-13 | 12.26 | 12.26 | 11.66 | 11.90 | -4.03% | 494,483 |
| 2026-05-12 | 12.75 | 12.88 | 12.37 | 12.40 | -4.02% | 860,403 |
| 2026-05-11 | 12.80 | 13.13 | 12.75 | 12.92 | +0.62% | 398,926 |
| 2026-05-08 | 12.96 | 13.03 | 12.72 | 12.84 | -2.13% | 233,680 |
| 2026-05-07 | 13.11 | 13.27 | 12.96 | 13.12 | -0.83% | 204,520 |
| 2026-05-06 | 12.93 | 13.34 | 12.81 | 13.23 | +3.44% | 322,677 |
| 2026-05-05 | 12.42 | 12.87 | 12.21 | 12.79 | +0.71% | 334,424 |
| 2026-05-04 | 12.43 | 12.75 | 12.43 | 12.70 | +1.84% | 161,036 |
| 2026-05-01 | 12.65 | 12.70 | 12.38 | 12.47 | -0.64% | 204,624 |
| 2026-04-30 | 12.14 | 12.64 | 12.13 | 12.55 | +2.78% | 404,673 |
| 2026-04-29 | 12.22 | 12.38 | 12.15 | 12.21 | +0.08% | 276,776 |
| 2026-04-28 | 12.31 | 12.50 | 12.13 | 12.20 | -0.81% | 494,437 |
| 2026-04-27 | 12.33 | 12.44 | 12.25 | 12.30 | -0.57% | 118,387 |
| 2026-04-24 | 12.47 | 12.50 | 12.26 | 12.37 | -0.64% | 202,302 |
| 2026-04-23 | 12.50 | 12.56 | 12.34 | 12.45 | +0.24% | 239,055 |
| 2026-04-22 | 12.49 | 12.58 | 12.38 | 12.42 | +0.00% | 347,216 |
| 2026-04-21 | 12.75 | 12.84 | 12.34 | 12.42 | -1.51% | 245,559 |
| 2026-04-20 | 12.80 | 12.83 | 12.54 | 12.61 | +0.00% | 283,585 |
| 2026-04-17 | 12.58 | 12.83 | 12.57 | 12.61 | +0.24% | 441,784 |
| 2026-04-16 | 12.45 | 12.65 | 12.33 | 12.58 | +3.03% | 471,027 |
| 2026-04-15 | 12.12 | 12.35 | 11.96 | 12.21 | +2.43% | 758,974 |
| 2026-04-14 | 11.81 | 12.01 | 11.76 | 11.92 | +2.41% | 345,106 |
| 2026-04-13 | 11.67 | 11.72 | 11.46 | 11.64 | -0.85% | 367,278 |
| 2026-04-10 | 11.84 | 11.90 | 11.58 | 11.74 | -2.25% | 450,039 |
| 2026-04-09 | 12.27 | 12.36 | 12.00 | 12.01 | -3.07% | 709,223 |
| 2026-04-08 | 12.37 | 12.66 | 12.19 | 12.39 | +1.31% | 1,109,308 |
| 2026-04-07 | 12.40 | 12.63 | 12.09 | 12.23 | +1.16% | 802,076 |
| 2026-04-02 | 12.70 | 12.95 | 12.09 | 12.09 | -6.78% | 1,834,724 |
| 2026-04-01 | 13.95 | 13.95 | 12.27 | 12.97 | -14.73% | 3,459,930 |
| 2026-03-31 | 15.23 | 16.05 | 15.21 | 15.21 | -0.98% | 1,051,111 |
| 2026-03-30 | 15.29 | 15.36 | 15.07 | 15.36 | -0.71% | 357,002 |
| 2026-03-27 | 15.48 | 15.57 | 15.31 | 15.47 | -1.15% | 161,349 |
| 2026-03-26 | 15.54 | 15.81 | 15.38 | 15.65 | +0.71% | 445,124 |
| 2026-03-25 | 15.48 | 15.64 | 15.07 | 15.54 | +3.26% | 604,013 |
| 2026-03-24 | 15.60 | 15.60 | 14.99 | 15.05 | -0.40% | 427,725 |
| 2026-03-23 | 14.80 | 15.17 | 14.70 | 15.11 | +0.27% | 448,826 |
| 2026-03-20 | 15.05 | 15.19 | 14.94 | 15.07 | -0.46% | 554,720 |
| 2026-03-19 | 15.37 | 15.41 | 15.04 | 15.14 | -2.13% | 644,864 |
| 2026-03-18 | 15.36 | 15.55 | 15.20 | 15.47 | +0.91% | 396,640 |
| 2026-03-17 | 15.00 | 15.48 | 15.00 | 15.33 | +1.46% | 671,338 |
| 2026-03-16 | 14.74 | 15.19 | 14.70 | 15.11 | +1.82% | 340,822 |
| 2026-03-13 | 14.72 | 14.85 | 14.48 | 14.84 | +1.02% | 324,341 |
| 2026-03-12 | 15.03 | 15.23 | 14.62 | 14.69 | -3.86% | 873,049 |
| 2026-03-11 | 15.80 | 15.94 | 15.13 | 15.28 | -1.93% | 726,203 |
| 2026-03-10 | 15.54 | 15.77 | 15.36 | 15.58 | +1.70% | 586,464 |
| 2026-03-09 | 15.37 | 15.53 | 15.08 | 15.32 | -3.77% | 953,490 |
| 2026-03-06 | 15.32 | 15.97 | 15.32 | 15.92 | +2.38% | 391,201 |
| 2026-03-05 | 15.49 | 15.63 | 15.39 | 15.55 | +2.17% | 322,407 |
| 2026-03-04 | 15.35 | 15.58 | 15.03 | 15.22 | -2.62% | 300,808 |
| 2026-03-03 | 15.54 | 15.98 | 15.48 | 15.63 | +0.32% | 423,417 |
| 2026-03-02 | 15.14 | 15.58 | 14.90 | 15.58 | +4.01% | 339,851 |
| 2026-02-27 | 15.02 | 15.70 | 14.98 | 14.98 | +4.68% | 779,616 |
| 2026-02-26 | 14.24 | 14.42 | 14.11 | 14.31 | +0.35% | 365,411 |
| 2026-02-25 | 14.25 | 14.37 | 14.02 | 14.26 | +0.14% | 381,396 |
| 2026-02-24 | 14.29 | 14.31 | 14.05 | 14.24 | -0.90% | 252,171 |
| 2026-02-23 | 14.69 | 14.76 | 14.29 | 14.37 | -1.91% | 267,735 |
| 2026-02-20 | 14.51 | 14.70 | 14.11 | 14.65 | -0.61% | 223,167 |
| 2026-02-19 | 14.52 | 14.77 | 14.39 | 14.74 | +2.57% | 439,689 |
| 2026-02-18 | 14.54 | 14.54 | 14.29 | 14.37 | -1.10% | 191,526 |
| 2026-02-17 | 14.02 | 14.75 | 13.92 | 14.53 | +4.76% | 495,963 |
| 2026-02-16 | 13.75 | 13.93 | 13.67 | 13.87 | +1.09% | 169,361 |
| 2026-02-13 | 14.12 | 14.16 | 13.69 | 13.72 | -3.52% | 311,243 |
| 2026-02-12 | 14.14 | 14.28 | 14.01 | 14.22 | -1.73% | 270,651 |
| 2026-02-11 | 13.86 | 14.56 | 13.79 | 14.47 | +4.70% | 398,662 |
| 2026-02-10 | 14.03 | 14.13 | 13.58 | 13.82 | -1.14% | 379,190 |
| 2026-02-09 | 13.95 | 14.26 | 13.93 | 13.98 | +1.75% | 297,447 |
| 2026-02-06 | 13.50 | 13.78 | 13.48 | 13.74 | +1.10% | 431,000 |
| 2026-02-05 | 13.46 | 13.64 | 13.23 | 13.59 | +2.57% | 1,806,765 |
| 2026-02-04 | 13.89 | 13.89 | 13.25 | 13.25 | -2.93% | 319,934 |
| 2026-02-03 | 13.90 | 14.08 | 13.60 | 13.65 | -1.16% | 415,613 |
| 2026-02-02 | 13.62 | 13.97 | 13.62 | 13.81 | +0.36% | 676,200 |
| 2026-01-30 | 13.99 | 14.16 | 13.50 | 13.76 | +0.29% | 642,205 |
| 2026-01-29 | 14.09 | 14.09 | 13.54 | 13.72 | -1.93% | 281,071 |
| 2026-01-28 | 13.89 | 14.25 | 13.82 | 13.99 | +0.50% | 321,571 |
| 2026-01-27 | 14.13 | 14.30 | 13.84 | 13.92 | -1.49% | 347,646 |
| 2026-01-23 | 14.14 | 14.21 | 14.06 | 14.13 | +0.14% | 249,197 |
| 2026-01-22 | 14.17 | 14.29 | 14.06 | 14.11 | +0.14% | 275,068 |
| 2026-01-21 | 13.91 | 14.09 | 13.88 | 14.09 | +0.50% | 260,610 |
| 2026-01-20 | 14.00 | 14.09 | 13.95 | 14.02 | -0.71% | 420,213 |
| 2026-01-19 | 14.00 | 14.16 | 13.96 | 14.12 | +0.71% | 205,343 |
| 2026-01-16 | 13.93 | 14.14 | 13.91 | 14.02 | +0.65% | 251,619 |
| 2026-01-15 | 13.68 | 13.97 | 13.54 | 13.93 | +1.46% | 423,430 |
| 2026-01-14 | 13.55 | 13.88 | 13.52 | 13.73 | +0.88% | 334,473 |
| 2026-01-13 | 13.29 | 13.62 | 13.29 | 13.61 | +1.80% | 265,472 |
| 2026-01-12 | 13.28 | 13.66 | 13.24 | 13.37 | +1.06% | 197,414 |
| 2026-01-09 | 13.02 | 13.60 | 12.79 | 13.23 | -0.38% | 385,961 |
| 2026-01-08 | 13.17 | 13.35 | 13.03 | 13.28 | +0.23% | 189,326 |
| 2026-01-07 | 13.12 | 13.25 | 13.01 | 13.25 | +0.99% | 216,409 |
| 2026-01-06 | 13.41 | 13.43 | 13.12 | 13.12 | -2.09% | 202,488 |
| 2026-01-05 | 13.40 | 13.51 | 13.14 | 13.40 | +0.00% | 241,907 |
| 2026-01-02 | 13.44 | 13.65 | 13.40 | 13.40 | -0.22% | 90,415 |
| 2025-12-31 | 13.51 | 13.63 | 13.43 | 13.43 | -0.74% | 91,870 |
| 2025-12-30 | 13.80 | 13.80 | 13.53 | 13.53 | -0.95% | 239,965 |
| 2025-12-29 | 13.68 | 13.71 | 13.46 | 13.66 | +0.07% | 145,462 |
| 2025-12-24 | 13.66 | 13.83 | 13.65 | 13.65 | -1.09% | 53,742 |
| 2025-12-23 | 13.78 | 13.95 | 13.74 | 13.80 | +0.00% | 107,961 |
| 2025-12-22 | 13.79 | 13.98 | 13.78 | 13.80 | +0.07% | 124,351 |
| 2025-12-19 | 13.85 | 14.12 | 13.79 | 13.79 | -0.86% | 320,847 |
| 2025-12-18 | 13.79 | 13.91 | 13.74 | 13.91 | -0.29% | 398,198 |
| 2025-12-17 | 13.92 | 14.05 | 13.74 | 13.95 | -0.14% | 275,599 |
| 2025-12-16 | 13.92 | 14.10 | 13.88 | 13.97 | -0.50% | 143,587 |
| 2025-12-15 | 13.92 | 14.07 | 13.75 | 14.04 | +0.36% | 238,199 |
| 2025-12-12 | 14.10 | 14.24 | 13.89 | 13.99 | -0.64% | 362,053 |
| 2025-12-11 | 14.59 | 14.61 | 14.08 | 14.08 | -2.83% | 232,696 |
| 2025-12-10 | 14.65 | 14.69 | 14.44 | 14.49 | -0.62% | 166,218 |
| 2025-12-09 | 14.62 | 14.74 | 14.46 | 14.58 | -0.75% | 326,143 |
| 2025-12-08 | 14.33 | 14.73 | 14.33 | 14.69 | +1.59% | 241,575 |
| 2025-12-05 | 14.27 | 14.50 | 14.27 | 14.46 | +1.62% | 143,526 |
| 2025-12-04 | 14.31 | 14.34 | 14.05 | 14.23 | -1.04% | 1,080,281 |
| 2025-12-03 | 14.34 | 14.68 | 14.19 | 14.38 | -0.42% | 412,729 |
| 2025-12-02 | 14.18 | 14.46 | 14.18 | 14.44 | +0.91% | 356,409 |
| 2025-12-01 | 14.14 | 14.43 | 14.14 | 14.31 | +0.99% | 235,854 |
| 2025-11-28 | 14.20 | 14.33 | 14.17 | 14.17 | -0.98% | 235,865 |
| 2025-11-27 | 14.60 | 14.61 | 14.23 | 14.31 | -1.58% | 232,149 |
| 2025-11-26 | 14.50 | 14.59 | 14.42 | 14.54 | +1.25% | 257,333 |
| 2025-11-25 | 14.21 | 14.39 | 14.14 | 14.36 | +0.91% | 171,761 |
| 2025-11-24 | 14.30 | 14.34 | 14.11 | 14.23 | +1.93% | 346,762 |
| 2025-11-21 | 14.26 | 14.30 | 13.96 | 13.96 | -2.10% | 192,890 |
| 2025-11-20 | 14.23 | 14.33 | 14.13 | 14.26 | +0.42% | 217,855 |
| 2025-11-19 | 14.03 | 14.20 | 13.86 | 14.20 | +0.78% | 304,105 |
| 2025-11-18 | 14.78 | 14.78 | 14.03 | 14.09 | -1.88% | 281,088 |
| 2025-11-17 | 14.35 | 14.42 | 14.14 | 14.36 | -0.28% | 474,800 |
| 2025-11-14 | 14.27 | 14.50 | 13.97 | 14.40 | +0.42% | 352,943 |
| 2025-11-13 | 14.51 | 14.58 | 14.28 | 14.34 | -1.38% | 378,146 |
| 2025-11-12 | 14.90 | 14.90 | 14.53 | 14.54 | -0.75% | 318,614 |
| 2025-11-11 | 14.69 | 14.82 | 14.51 | 14.65 | +0.48% | 289,710 |
| 2025-11-10 | 15.10 | 15.11 | 14.58 | 14.58 | -4.27% | 378,206 |
| 2025-11-07 | 14.81 | 15.36 | 14.79 | 15.23 | +2.84% | 440,068 |
| 2025-11-06 | 15.13 | 15.17 | 14.80 | 14.81 | -1.92% | 918,367 |
| 2025-11-05 | 15.10 | 15.42 | 14.97 | 15.10 | -0.26% | 272,698 |
| 2025-11-04 | 15.25 | 15.33 | 15.07 | 15.14 | -0.79% | 122,581 |
| 2025-11-03 | 15.33 | 15.50 | 15.12 | 15.26 | +0.73% | 211,910 |
| 2025-10-31 | 14.85 | 15.18 | 14.84 | 15.15 | +2.09% | 312,078 |
| 2025-10-30 | 15.10 | 15.26 | 14.84 | 14.84 | -2.88% | 911,320 |
| 2025-10-29 | 15.30 | 15.45 | 15.16 | 15.28 | -0.39% | 650,264 |
| 2025-10-28 | 15.38 | 15.48 | 15.19 | 15.34 | +0.52% | 232,490 |
| 2025-10-27 | 15.50 | 15.50 | 15.13 | 15.26 | +0.59% | 200,915 |
| 2025-10-24 | 15.36 | 15.36 | 15.17 | 15.17 | -0.78% | 271,508 |
| 2025-10-23 | 15.50 | 15.50 | 15.26 | 15.29 | -0.97% | 213,967 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+3.04%). 가장 약한 달: 11월 (-7.14%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Pexa Group Ltd (PXA.AU)의 최근 종가는 얼마입니까?
2026-10-16 기준 6.61. Closelook 데이터 레이크의 일별 가격 기록 기준.
PXA.AU의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 16.05, 최저 6.15 (2026-10-16 기준).
Pexa Group Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 PXA.AU의 가장 강한 달은 6월(평균 +3.04%), 가장 약한 달은 11월(평균 -7.14%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.