Hot Features
프리미엄
Commonwealth Bank of Australia (CBAPG)
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 | CN |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734412500 | 100.62 | 0 | 0.00 | 100.78 | 100.78 | 100.55 | 13904 |
| 1734326100 | 100.62 | 0.09 | 0.09 | 100.52 | 100.85 | 100.52 | 6391 |
| 1734066900 | 100.53 | -0.26 | -0.26 | 100.52 | 100.85 | 100.519 | 4739 |
| 1733980500 | 100.79 | -0.06 | -0.06 | 100.51 | 100.89 | 100.51 | 8630 |
| 1733894100 | 100.85 | 0.4 | 0.40 | 100.47 | 100.89 | 100.45 | 20914 |
| 1733807700 | 100.45 | 0.25 | 0.25 | 100.4 | 100.675 | 100.4 | 11446 |
| 1733721300 | 100.2 | -0.81 | -0.80 | 101 | 101.34 | 100.06 | 11840 |
| 1733462100 | 101.01 | 0.49 | 0.49 | 100.7 | 101.1 | 100.7 | 18967 |
| 1733375700 | 100.52 | -1.89 | -1.85 | 100.95 | 100.98 | 100.51 | 12094 |
| 1733289300 | 102.41 | 0.28 | 0.27 | 102.29 | 102.66 | 102.27 | 7486 |
| 1733202900 | 102.13 | -0.17 | -0.17 | 102.3 | 102.56 | 102.13 | 10573 |
| 1733116500 | 102.3 | -0.39 | -0.38 | 102.29 | 102.51 | 102.22 | 6294 |
| 1732857300 | 102.69 | 0.43 | 0.42 | 102.22 | 102.69 | 102.22 | 14131 |
| 1732770900 | 102.26 | -0.17 | -0.17 | 102.15 | 102.49 | 102.14 | 5891 |
| 1732684500 | 102.43 | 0.31 | 0.30 | 102.05 | 102.43 | 102.05 | 14814 |
| 1732598100 | 102.12 | -0.18 | -0.18 | 102.12 | 102.3 | 102.05 | 14745 |
| 1732511700 | 102.3 | 0.2 | 0.20 | 102.2 | 102.3 | 102.05 | 28809 |
| 1732252500 | 102.1 | 0 | 0.00 | 102.09 | 102.2 | 101.98 | 14917 |
| 1732166100 | 102.1 | 0.15 | 0.15 | 101.95 | 102.195 | 101.94 | 16772 |
| 1732079700 | 101.95 | -0.04 | -0.04 | 101.97 | 102.02 | 101.95 | 14422 |
| 1731993300 | 101.99 | -0.06 | -0.06 | 102.1 | 102.15 | 101.82 | 19969 |
| 1731906900 | 102.05 | 0.02 | 0.02 | 102.001 | 102.15 | 101.98 | 39626 |
| 1731647700 | 102.025 | -0.26 | -0.25 | 102.21 | 102.3 | 102.011 | 11480 |
| 1731561300 | 102.28 | 0.22 | 0.22 | 102.08 | 102.44 | 102.08 | 7733 |
| 1731474900 | 102.06 | -0.38 | -0.37 | 102.21 | 102.21 | 102.01 | 7104 |
| 1731388500 | 102.44 | 0.43 | 0.42 | 102.1 | 102.58 | 102.1 | 9930 |
| 1731302100 | 102.01 | 0.05 | 0.05 | 101.97 | 102.19 | 101.9 | 13247 |
| 1731042900 | 101.96 | -0.32 | -0.31 | 101.96 | 102.34 | 101.96 | 12224 |
| 1730956500 | 102.28 | 0.35 | 0.34 | 102 | 102.3 | 101.93 | 18332 |
| 1730870100 | 101.93 | -0.37 | -0.36 | 102.25 | 102.29 | 101.93 | 6819 |
| 1730783700 | 102.3 | -0.18 | -0.18 | 102.5 | 102.5 | 102.19 | 3418 |
| 1730697300 | 102.48 | 0.01 | 0.01 | 102.04 | 102.48 | 102.02 | 2492 |
| 1730438100 | 102.47 | 0.25 | 0.25 | 102 | 102.49 | 101.96 | 8785 |
| 1730351700 | 102.215 | 0.31 | 0.31 | 101.97 | 102.225 | 101.9 | 10638 |
| 1730265300 | 101.9 | 0 | 0.00 | 101.9 | 101.98 | 101.8 | 4336 |
| 1730178900 | 101.9 | -0.07 | -0.07 | 101.7 | 102.08 | 101.7 | 9763 |
| 1730092500 | 101.969 | 0.19 | 0.19 | 101.75 | 101.98 | 101.75 | 8387 |
| 1729833300 | 101.78 | 0.02 | 0.02 | 101.65 | 101.78 | 101.51 | 4701 |
| 1729746900 | 101.76 | 0.36 | 0.36 | 101.4 | 101.78 | 101.4 | 12935 |
| 1729660500 | 101.4 | -0.25 | -0.25 | 101.61 | 101.65 | 101.4 | 21207 |
| 1729574100 | 101.65 | 0.2 | 0.20 | 101.5 | 101.65 | 101.5 | 11392 |
| 1729487700 | 101.45 | -0.05 | -0.05 | 101.55 | 101.55 | 101.33 | 7420 |
| 1729228500 | 101.5 | 0 | 0.00 | 101.36 | 101.5 | 101.3 | 14582 |
| 1729142100 | 101.5 | 0.11 | 0.11 | 101.401 | 101.65 | 101.38 | 17175 |
| 1729055700 | 101.39 | -0.06 | -0.06 | 101.46 | 101.55 | 101.38 | 6419 |
| 1728969300 | 101.45 | -0.04 | -0.04 | 101.48 | 101.58 | 101.43 | 5177 |
| 1728882900 | 101.49 | 0.01 | 0.01 | 101.48 | 101.51 | 101.37 | 6293 |
| 1728623700 | 101.48 | 0.04 | 0.04 | 101.5 | 101.69 | 101.47 | 20937 |
| 1728537300 | 101.44 | -0.1 | -0.10 | 101.4 | 101.68 | 101.31 | 12259 |
| 1728450900 | 101.54 | -0.06 | -0.06 | 101.85 | 101.99 | 101.54 | 4085 |
| 1728364500 | 101.6 | 0.03 | 0.03 | 101.43 | 102 | 101.32 | 10877 |
| 1728278100 | 101.57 | -0.02 | -0.02 | 101.55 | 101.58 | 101.41 | 1767 |
| 1728022500 | 101.59 | 0.25 | 0.25 | 101.33 | 101.59 | 101.3 | 6431 |
| 1727936100 | 101.34 | 0.14 | 0.14 | 101.3 | 101.5 | 101.3 | 8212 |
| 1727849700 | 101.2 | 0.08 | 0.08 | 101.299 | 101.299 | 101.131 | 4494 |
| 1727763300 | 101.12 | -0.13 | -0.13 | 101.2 | 101.25 | 101.08 | 13106 |
| 1727676900 | 101.25 | 0.07 | 0.07 | 101.08 | 101.32 | 101.06 | 14098 |
| 1727417700 | 101.18 | 0.17 | 0.17 | 101.06 | 101.18 | 101.02 | 5073 |
| 1727331300 | 101.01 | 0.01 | 0.01 | 101.286 | 101.286 | 101 | 8988 |
| 1727244900 | 101 | -0.19 | -0.19 | 101.2 | 101.2 | 101 | 12888 |
| 1727158500 | 101.19 | -0.01 | -0.01 | 101.2 | 101.2 | 101.03 | 4929 |
| 1727072100 | 101.2 | 0.1 | 0.10 | 101.2 | 101.2 | 101.06 | 4817 |
| 1726812900 | 101.1 | -0.02 | -0.02 | 101.44 | 101.44 | 101.1 | 12590 |
| 1726726500 | 101.12 | -0.1 | -0.10 | 101.1 | 101.45 | 101.1 | 4879 |
| 1726640100 | 101.22 | 0.12 | 0.12 | 101.05 | 101.22 | 101 | 5726 |
