Hot Features
프리미엄
S&P ASX 200 Banks (XBK)
ASX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -165.8 | -4.58822227142 | 3613.6 | 3646.8 | 3438.5 | 0 | 0 | IX |
| 4 | -411 | -10.6509795791 | 3858.8 | 3962.9 | 3438.5 | 0 | 0 | IX |
| 12 | -227.2 | -6.18231292517 | 3675 | 3962.9 | 3438.5 | 0 | 0 | IX |
| 26 | -143.2 | -3.98774714564 | 3591 | 3962.9 | 3339.9 | 0 | 0 | IX |
| 52 | 302 | 9.60010172293 | 3145.8 | 3962.9 | 2889.2 | 0 | 0 | IX |
| 156 | 928.6 | 36.8609082248 | 2519.2 | 3962.9 | 2235.1 | 0 | 0 | IX |
| 260 | 1368.7 | 65.8313693425 | 2079.1 | 3962.9 | 1405.1 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741324500 | 3457.7 | -88.5 | -2.50 | 3546.2 | 3546.2 | 3438.5 | 0 |
| 1741238100 | 3546.2 | -33.8 | -0.94 | 3580 | 3585.6 | 3544.9 | 0 |
| 1741151700 | 3580 | -36.9 | -1.02 | 3616.9 | 3616.9 | 3541.6 | 0 |
| 1741065300 | 3616.9 | -0.7 | -0.02 | 3617.6 | 3617.6 | 3588.3 | 0 |
| 1740978900 | 3617.6 | 4 | 0.11 | 3613.6 | 3646.8 | 3589.1 | 0 |
| 1740719700 | 3613.6 | 4.5 | 0.12 | 3609.1 | 3634.2 | 3590.1 | 0 |
| 1740633300 | 3609.1 | 4.6 | 0.13 | 3604.5 | 3609.1 | 3576 | 0 |
| 1740546900 | 3604.5 | 34.7 | 0.97 | 3568.9 | 3608.3 | 3550 | 0 |
| 1740460500 | 3569.8 | -35.8 | -0.99 | 3599.5 | 3602.2 | 3545.8 | 0 |
| 1740374100 | 3605.6 | 82.8 | 2.35 | 3520.4 | 3605.6 | 3495.8 | 0 |
| 1740114900 | 3522.8 | -54.8 | -1.53 | 3581.9 | 3591.4 | 3516.7 | 0 |
| 1740028500 | 3577.6 | -94.7 | -2.58 | 3667.7 | 3673 | 3562.3 | 0 |
| 1739942100 | 3672.3 | -110.8 | -2.93 | 3783.6 | 3783.6 | 3637.8 | 0 |
| 1739855700 | 3783.1 | -75.6 | -1.96 | 3858.7 | 3863.3 | 3782.1 | 0 |
| 1739769300 | 3858.7 | -53.9 | -1.38 | 3912.6 | 3912.6 | 3790 | 0 |
| 1739510100 | 3912.6 | -15 | -0.38 | 3927.6 | 3953.5 | 3899.5 | 0 |
| 1739423700 | 3927.6 | 9.5 | 0.24 | 3918 | 3962.9 | 3908.2 | 0 |
| 1739337300 | 3918.1 | 65 | 1.69 | 3851.9 | 3918.1 | 3831.4 | 0 |
| 1739250900 | 3853.1 | -2.3 | -0.06 | 3855.4 | 3866.5 | 3845 | 0 |
| 1739164500 | 3855.4 | -3.4 | -0.09 | 3858.8 | 3862 | 3816.4 | 0 |
| 1738905300 | 3858.8 | 8.8 | 0.23 | 3850 | 3867.6 | 3820.6 | 0 |
| 1738818900 | 3850 | 91.9 | 2.45 | 3763.1 | 3853 | 3763.1 | 0 |
| 1738732500 | 3758.1 | 18.5 | 0.49 | 3739.6 | 3770.9 | 3739.6 | 0 |
| 1738646100 | 3739.6 | -8.6 | -0.23 | 3748.2 | 3781.3 | 3739.6 | 0 |
| 1738559700 | 3748.2 | -65.1 | -1.71 | 3805.9 | 3805.9 | 3722 | 0 |
| 1738300500 | 3813.3 | 2.9 | 0.08 | 3810.4 | 3831.1 | 3790.4 | 0 |
| 1738214100 | 3810.4 | 30.1 | 0.80 | 3780.3 | 3815.5 | 3780.3 | 0 |
| 1738127700 | 3780.3 | -3.5 | -0.09 | 3784.7 | 3817.9 | 3780.3 | 0 |
| 1738041300 | 3783.8 | 29.9 | 0.80 | 3753.9 | 3797.4 | 3753.9 | 0 |
| 1737695700 | 3753.9 | 14.2 | 0.38 | 3739.7 | 3769.5 | 3739.4 | 0 |
| 1737609300 | 3739.7 | -1.7 | -0.05 | 3742.1 | 3743.7 | 3721.5 | 0 |
| 1737522900 | 3741.4 | 30.5 | 0.82 | 3710.9 | 3757 | 3710.9 | 0 |
| 1737436500 | 3710.9 | 48 | 1.31 | 3662.9 | 3739 | 3662.2 | 0 |
| 1737350100 | 3662.9 | 22.9 | 0.63 | 3640 | 3668.5 | 3631.5 | 0 |
| 1737090900 | 3640 | -53.4 | -1.45 | 3692.8 | 3693.1 | 3635 | 0 |
| 1737004500 | 3693.4 | 99.9 | 2.78 | 3593.5 | 3693.4 | 3593.5 | 0 |
| 1736918100 | 3593.5 | 1.9 | 0.05 | 3594.9 | 3621.4 | 3589.6 | 0 |
| 1736831700 | 3591.6 | -7.9 | -0.22 | 3599.5 | 3629.7 | 3570.4 | 0 |
| 1736745300 | 3599.5 | -72.5 | -1.97 | 3672 | 3672 | 3566.5 | 0 |
| 1736486100 | 3672 | -50.9 | -1.37 | 3727.3 | 3738.3 | 3652 | 0 |
| 1736399700 | 3722.9 | -20 | -0.53 | 3741.6 | 3743 | 3712.4 | 0 |
| 1736313300 | 3742.9 | 60.9 | 1.65 | 3679.8 | 3778.8 | 3658.2 | 0 |
| 1736226900 | 3682 | 19.1 | 0.52 | 3662.9 | 3692.6 | 3661.1 | 0 |
| 1736140500 | 3662.9 | 16.1 | 0.44 | 3646.8 | 3681.8 | 3643.8 | 0 |
| 1735881300 | 3646.8 | 31.7 | 0.88 | 3615.1 | 3655.6 | 3614.7 | 0 |
| 1735794900 | 3615.1 | 8.7 | 0.24 | 3606.4 | 3621.1 | 3592 | 0 |
| 1735617660 | 3606.4 | -34.5 | -0.95 | 3640.9 | 3640.9 | 3602.8 | 0 |
| 1735535700 | 3640.9 | -18.4 | -0.50 | 3659.3 | 3659.3 | 3616.6 | 0 |
| 1735276500 | 3659.3 | 21.6 | 0.59 | 3637.7 | 3661.2 | 3630.8 | 0 |
| 1735014060 | 3637.7 | 15.5 | 0.43 | 3622.2 | 3644.9 | 3612.4 | 0 |
| 1734930900 | 3622.2 | 88.1 | 2.49 | 3534.1 | 3622.2 | 3534.1 | 0 |
| 1734671700 | 3534.1 | -98.9 | -2.72 | 3629.1 | 3629.1 | 3530.8 | 0 |
| 1734585300 | 3633 | -85.9 | -2.31 | 3718.9 | 3718.9 | 3620.5 | 0 |
| 1734498900 | 3718.9 | -15.1 | -0.40 | 3734 | 3743.1 | 3707.1 | 0 |
| 1734412500 | 3734 | 46.4 | 1.26 | 3687.3 | 3741.4 | 3682.8 | 0 |
| 1734326100 | 3687.6 | 12.6 | 0.34 | 3675 | 3696.3 | 3669.6 | 0 |
| 1734066900 | 3675 | 11 | 0.30 | 3664 | 3675 | 3638 | 0 |
| 1733980500 | 3664 | -3.1 | -0.08 | 3667.1 | 3687.2 | 3658.1 | 0 |
| 1733894100 | 3667.1 | -12.2 | -0.33 | 3681.2 | 3687.1 | 3655.1 | 0 |
| 1733807700 | 3679.3 | -63.9 | -1.71 | 3740.1 | 3740.1 | 3656.7 | 0 |
