Hot Features
프리미엄
S&P ASX 50 OPIC (OXFL)
ASX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -304.1 | -3.62459624072 | 8389.9 | 8356.9 | 8085.8 | 0 | 0 | DE |
| 4 | -154.2 | -1.8713592233 | 8240 | 8453.3 | 8085.8 | 0 | 0 | DE |
| 12 | -189.6 | -2.29112792131 | 8275.4 | 8453.3 | 7973.6 | 0 | 0 | DE |
| 26 | 195.2 | 2.47382962005 | 7890.6 | 8453.3 | 7823.8 | 0 | 0 | DE |
| 52 | 566.8 | 7.53823646762 | 7519 | 8453.3 | 7414.5 | 0 | 0 | DE |
| 156 | 1116.2 | 16.0152662994 | 6969.6 | 8453.3 | 6284.9 | 0 | 0 | DE |
| 260 | 989.4 | 13.942280593 | 7096.4 | 8453.3 | 4512.4 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740374100 | 8009.7 | -155.6 | -1.91 | 8074.7 | 8009.7 | 8009.7 | 0 |
| 1740114900 | 8165.3 | -3.9 | -0.05 | 8131.8 | 8165.3 | 8165.3 | 0 |
| 1740028500 | 8169.2 | -67.7 | -0.82 | 8210.9 | 8169.2 | 8169.2 | 0 |
| 1739942100 | 8236.9 | -120 | -1.44 | 8303.6 | 8236.9 | 8236.9 | 0 |
| 1739855700 | 8356.9 | 11.8 | 0.14 | 8363.7 | 8356.9 | 8356.9 | 0 |
| 1739769300 | 8345.1 | -108.2 | -1.28 | 8389.9 | 8345.1 | 8345.1 | 0 |
| 1739510100 | 8453.3 | 69.5 | 0.83 | 8387 | 8453.3 | 8453.3 | 0 |
| 1739423700 | 8383.8 | 70.3 | 0.85 | 8387.5 | 8383.8 | 8383.8 | 0 |
| 1739337300 | 8313.5 | -4.9 | -0.06 | 8297.5 | 8313.5 | 8313.5 | 0 |
| 1739250900 | 8318.4 | 51.7 | 0.63 | 8312.4 | 8318.4 | 8318.4 | 0 |
| 1739164500 | 8266.7 | -62.4 | -0.75 | 8341.7 | 8266.7 | 8266.7 | 0 |
| 1738905300 | 8329.1 | 26.6 | 0.32 | 8353.9 | 8329.1 | 8329.1 | 0 |
| 1738818900 | 8302.5 | 56.3 | 0.68 | 8239 | 8302.5 | 8302.5 | 0 |
| 1738732500 | 8246.2 | -36.5 | -0.44 | 8207.2 | 8246.2 | 8246.2 | 0 |
| 1738646100 | 8282.7 | 82.1 | 1.00 | 8230.2 | 8282.7 | 8282.7 | 0 |
| 1738559700 | 8200.6 | -160.5 | -1.92 | 8339.7 | 8200.6 | 8200.6 | 0 |
| 1738300500 | 8361.1 | 81.4 | 0.98 | 8335.9 | 8361.1 | 8361.1 | 0 |
| 1738214100 | 8279.7 | 23.3 | 0.28 | 8276.4 | 8279.7 | 8279.7 | 0 |
| 1738127700 | 8256.4 | 31.5 | 0.38 | 8234.6 | 8256.4 | 8256.4 | 0 |
| 1738041300 | 8224.9 | -15.9 | -0.19 | 8240 | 8224.9 | 8224.9 | 0 |
| 1737695700 | 8240.8 | 0.6 | 0.01 | 8207.9 | 8240.8 | 8240.8 | 0 |
| 1737609300 | 8240.2 | -22.5 | -0.27 | 8249 | 8240.2 | 8240.2 | 0 |
| 1737522900 | 8262.7 | 32.5 | 0.39 | 8244.2 | 8262.7 | 8262.7 | 0 |
| 1737436500 | 8230.2 | 45.1 | 0.55 | 8195.4 | 8230.2 | 8230.2 | 0 |
| 1737350100 | 8185.1 | -2.1 | -0.03 | 8156.4 | 8185.1 | 8185.1 | 0 |
| 1737090900 | 8187.2 | -3 | -0.04 | 8185.7 | 8187.2 | 8187.2 | 0 |
| 1737004500 | 8190.2 | 69 | 0.85 | 8069.2 | 8190.2 | 8190.2 | 0 |
| 1736918100 | 8121.2 | 13.2 | 0.16 | 8090.6 | 8121.2 | 8121.2 | 0 |
| 1736831700 | 8108 | 29.6 | 0.37 | 8062.9 | 8108 | 8108 | 0 |
| 1736745300 | 8078.4 | -146.1 | -1.78 | 8149.1 | 8078.4 | 8078.4 | 0 |
| 1736486100 | 8224.5 | 48.1 | 0.59 | 8212.4 | 8224.5 | 8224.5 | 0 |
| 1736399700 | 8176.4 | 53.2 | 0.65 | 8212.5 | 8176.4 | 8176.4 | 0 |
| 1736313300 | 8123.2 | -15.6 | -0.19 | 8142.3 | 8123.2 | 8123.2 | 0 |
| 1736226900 | 8138.8 | -0.7 | -0.01 | 8120.1 | 8138.8 | 8138.8 | 0 |
| 1736140500 | 8139.5 | 61.3 | 0.76 | 8111.2 | 8139.5 | 8139.5 | 0 |
| 1735881300 | 8078.2 | 66.6 | 0.83 | 8063.7 | 8078.2 | 8078.2 | 0 |
| 1735794900 | 8011.6 | -33.8 | -0.42 | 8020.8 | 8011.6 | 8011.6 | 0 |
| 1735617660 | 8045.4 | -46.8 | -0.58 | 8081.4 | 8045.4 | 8045.4 | 0 |
| 1735535700 | 8092.2 | -6.9 | -0.09 | 8119.1 | 8092.2 | 8092.2 | 0 |
| 1735276500 | 8099.1 | 39.4 | 0.49 | 8081.6 | 8099.1 | 8099.1 | 0 |
| 1735014060 | 8059.7 | 86.1 | 1.08 | 8062.2 | 8059.7 | 8059.7 | 0 |
| 1734930900 | 7973.6 | -11.5 | -0.14 | 7927 | 7973.6 | 7973.6 | 0 |
| 1734671700 | 7985.1 | -33.3 | -0.42 | 8021.3 | 7985.1 | 7985.1 | 0 |
| 1734585300 | 8018.4 | -168.4 | -2.06 | 8168.2 | 8018.4 | 8018.4 | 0 |
| 1734498900 | 8186.8 | 89.8 | 1.11 | 8177 | 8186.8 | 8186.8 | 0 |
| 1734412500 | 8097 | -40.5 | -0.50 | 8116 | 8097 | 8097 | 0 |
| 1734326100 | 8137.5 | 10.2 | 0.13 | 8151.4 | 8137.5 | 8137.5 | 0 |
| 1734066900 | 8127.3 | -100.9 | -1.23 | 8188.3 | 8127.3 | 8127.3 | 0 |
| 1733980500 | 8228.2 | -6.9 | -0.08 | 8210.2 | 8228.2 | 8228.2 | 0 |
| 1733894100 | 8235.1 | -53.2 | -0.64 | 8246.2 | 8235.1 | 8235.1 | 0 |
| 1733807700 | 8288.3 | 73.5 | 0.89 | 8286.4 | 8288.3 | 8288.3 | 0 |
| 1733721300 | 8214.8 | -60.9 | -0.74 | 8250.8 | 8214.8 | 8214.8 | 0 |
| 1733462100 | 8275.7 | -44.7 | -0.54 | 8299.3 | 8275.7 | 8275.7 | 0 |
| 1733375700 | 8320.4 | 21.2 | 0.26 | 8298.3 | 8320.4 | 8320.4 | 0 |
| 1733289300 | 8299.2 | -34.7 | -0.42 | 8339.5 | 8299.2 | 8299.2 | 0 |
| 1733202900 | 8333.9 | 48 | 0.58 | 8297.2 | 8333.9 | 8333.9 | 0 |
| 1733116500 | 8285.9 | 40.4 | 0.49 | 8275.4 | 8285.9 | 8285.9 | 0 |
| 1732857300 | 8245.5 | -42.2 | -0.51 | 8286.5 | 8245.5 | 8245.5 | 0 |
| 1732770900 | 8287.7 | 49.4 | 0.60 | 8246.6 | 8287.7 | 8287.7 | 0 |
| 1732684500 | 8238.3 | -58.8 | -0.71 | 8200.3 | 8238.3 | 8238.3 | 0 |
| 1732598100 | 8297.1 | -22.8 | -0.27 | 8276.7 | 8297.1 | 8297.1 | 0 |
| 1732511700 | 8319.9 | 95.6 | 1.16 | 8266.5 | 8319.9 | 8319.9 | 0 |
