Hot Features
프리미엄
BetaShares Capital Limited (A200)
ASX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737090900 | 138.16999 | -0.17 | -0.12 | 138.63 | 138.75 | 138.01 | 44118 |
| 1737004500 | 138.34 | 1.76 | 1.29 | 138.66 | 138.8 | 138.22 | 76018 |
| 1736918100 | 136.58 | -0.16 | -0.12 | 137.06 | 137.35 | 136.52 | 79966 |
| 1736831700 | 136.74 | 0.57 | 0.42 | 137.01 | 137.22 | 136.149 | 45501 |
| 1736745300 | 136.16999 | -1.67 | -1.21 | 136.65 | 137.864 | 135.63 | 110555 |
| 1736486100 | 137.84 | -0.39 | -0.28 | 138.58 | 139.01 | 137.35 | 56384 |
| 1736399700 | 138.22999 | -0.62 | -0.45 | 138.13999 | 138.791 | 137.83 | 86475 |
| 1736313300 | 138.85 | 1.26 | 0.92 | 137.38 | 139.24 | 137.19999 | 53588 |
| 1736226900 | 137.59 | 0.45 | 0.33 | 137.63999 | 137.94999 | 137.26499 | 51917 |
| 1736140500 | 137.13999 | -0.09 | -0.07 | 137.85 | 137.91 | 137.08 | 83173 |
| 1735881300 | 137.22999 | 0.92 | 0.67 | 136.34 | 137.41999 | 136.3 | 47821 |
| 1735794900 | 136.31 | -0.78 | -0.57 | 135.63999 | 137.00399 | 135.5 | 47196 |
| 1735617660 | 137.09 | -1.12 | -0.81 | 137.59 | 137.76 | 137.09 | 25526 |
| 1735535700 | 138.21 | -0.14 | -0.10 | 138.26 | 138.44 | 137.47999 | 139402 |
| 1735276500 | 138.35 | 0.48 | 0.35 | 138 | 138.9 | 137.844 | 249434 |
| 1735014060 | 137.87 | 0.39 | 0.28 | 137.74 | 137.97 | 137.41999 | 118560 |
| 1734930900 | 137.47999 | 2.19 | 1.62 | 136.06 | 137.49 | 135.25299 | 87896 |
| 1734671700 | 135.29 | -1.72 | -1.26 | 136.46 | 136.985 | 135 | 128913 |
| 1734585300 | 137.01 | -2.44 | -1.75 | 136.77 | 137.05 | 136.19999 | 197156 |
| 1734498900 | 139.44999 | -0.09 | -0.06 | 139.8 | 139.99 | 139.11 | 242079 |
| 1734412500 | 139.54 | 1.22 | 0.88 | 138.16 | 139.72999 | 137.97 | 107388 |
| 1734326100 | 138.32 | -0.92 | -0.66 | 139.04 | 139.08099 | 138.24 | 371669 |
| 1734066900 | 139.24 | -0.58 | -0.41 | 138.77 | 139.657 | 138.43 | 71892 |
| 1733980500 | 139.82 | -0.27 | -0.19 | 140.76 | 140.76 | 139.6 | 77338 |
| 1733894100 | 140.09 | -0.79 | -0.56 | 140.52 | 140.71199 | 139.91999 | 76362 |
| 1733807700 | 140.88 | -0.22 | -0.16 | 141.38999 | 141.5 | 140.19999 | 82675 |
| 1733721300 | 141.1 | -0.02 | -0.01 | 140.68 | 141.11099 | 140.34 | 69042 |
| 1733462100 | 141.12 | -0.94 | -0.66 | 141.82 | 142 | 141.1 | 270272 |
| 1733375700 | 142.06 | 0.15 | 0.11 | 142.25 | 142.43 | 141.812 | 117994 |
| 1733289300 | 141.91 | -0.65 | -0.46 | 142.09 | 142.365 | 141.25 | 106728 |
| 1733202900 | 142.56 | 0.99 | 0.70 | 142.38999 | 142.75 | 142.37 | 83686 |
| 1733116500 | 141.57 | 0.27 | 0.19 | 141.88 | 142 | 141.44 | 58807 |
| 1732857300 | 141.3 | -0.55 | -0.39 | 141.13999 | 141.523 | 140.63999 | 55986 |
| 1732770900 | 141.85 | 1.05 | 0.75 | 141.51 | 142.13999 | 140.869 | 109102 |
| 1732684500 | 140.8 | 0.59 | 0.42 | 140.82 | 141.37 | 140.08 | 90783 |
| 1732598100 | 140.21 | -1.15 | -0.81 | 141.72 | 141.72 | 140 | 93273 |
| 1732511700 | 141.36 | 0.55 | 0.39 | 142.1 | 142.1 | 141.33 | 94405 |
| 1732252500 | 140.81 | 1.4 | 1.00 | 140.4 | 141.09 | 139.46199 | 91284 |
| 1732166100 | 139.41 | -0.16 | -0.11 | 139.94999 | 140.22999 | 139.27 | 43900 |
| 1732079700 | 139.57 | -1.36 | -0.97 | 140.11 | 140.18 | 139.41999 | 93399 |
| 1731993300 | 140.93 | 1.54 | 1.10 | 139.13999 | 141.61 | 139.12 | 92039 |
| 1731906900 | 139.38999 | 0.57 | 0.41 | 138.36 | 139.5 | 138.13999 | 47429 |
| 1731647700 | 138.82 | 0.82 | 0.59 | 138.49 | 138.97 | 137.863 | 41555 |
| 1731561300 | 138 | 0.8 | 0.58 | 137.85 | 138.13999 | 137.34899 | 51500 |
| 1731474900 | 137.19999 | -1.09 | -0.79 | 137.02 | 138.257 | 136.41999 | 115915 |
| 1731388500 | 138.29 | 0.11 | 0.08 | 138.16999 | 138.31 | 137.65 | 123656 |
| 1731302100 | 138.18 | -0.71 | -0.51 | 138.19 | 138.717 | 137.94 | 64491 |
| 1731042900 | 138.88999 | 1.54 | 1.12 | 138.97999 | 139.15 | 137.56299 | 37959 |
| 1730956500 | 137.35 | 0.17 | 0.12 | 137.88999 | 137.88999 | 136.3 | 65637 |
| 1730870100 | 137.18 | 1.36 | 1.00 | 136.93 | 137.53 | 136.66999 | 65325 |
| 1730783700 | 135.82 | -0.82 | -0.60 | 136.16 | 136.43799 | 135.61 | 89237 |
| 1730697300 | 136.63999 | 0.95 | 0.70 | 136.34 | 136.75 | 135.9 | 58170 |
| 1730438100 | 135.69 | -0.51 | -0.37 | 135.22 | 136.37899 | 134.72999 | 101372 |
| 1730351700 | 136.19999 | -0.51 | -0.37 | 136.58 | 136.78 | 135.84 | 90147 |
| 1730265300 | 136.71 | -1.26 | -0.91 | 137.97 | 137.97 | 136.54 | 72831 |
| 1730178900 | 137.97 | 0.41 | 0.30 | 138.08 | 138.38 | 137.87 | 339495 |
| 1730092500 | 137.56 | 0.24 | 0.17 | 137.63 | 137.63999 | 137.16 | 93119 |
| 1729833300 | 137.32 | 0.03 | 0.02 | 137.52 | 137.99 | 137.187 | 58183 |
| 1729746900 | 137.29 | -0.01 | -0.01 | 137.18 | 137.93 | 136.86 | 67598 |
| 1729660500 | 137.3 | 0.02 | 0.01 | 137.58 | 137.66 | 137.05 | 84176 |
| 1729574100 | 137.28 | -2.39 | -1.71 | 138.47999 | 138.47999 | 137.09 | 233701 |
| 1729487700 | 139.66999 | 1.22 | 0.88 | 139.28 | 139.75 | 139.24 | 98088 |
| 1729228500 | 138.44999 | -1.01 | -0.72 | 139.19999 | 139.28 | 138.09 | 121593 |
