Hot Features
프리미엄
S&P ASX 200 Banks Net Total Return (XBN)
ASX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 264.1 | 1.90347829847 | 13874.6 | 14204.7 | 13798.3 | 0 | 0 | IX |
| 4 | 767.2 | 5.73757618816 | 13371.5 | 14204.7 | 13223.5 | 0 | 0 | IX |
| 12 | 850 | 6.39641198913 | 13288.7 | 14235.9 | 13068.5 | 0 | 0 | IX |
| 26 | 1941.1 | 15.9137863186 | 12197.6 | 14235.9 | 11380.3 | 0 | 0 | IX |
| 52 | 3891.4 | 37.9748811882 | 10247.3 | 14235.9 | 10133.6 | 0 | 0 | IX |
| 156 | 6043.3 | 74.651036391 | 8095.4 | 14235.9 | 7317.5 | 0 | 0 | IX |
| 260 | 6844.8 | 93.8428001481 | 7293.9 | 14235.9 | 4219.6 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738300500 | 14138.7 | 10.7 | 0.08 | 14128 | 14204.7 | 14053.6 | 0 |
| 1738214100 | 14128 | 111.5 | 0.80 | 14016.5 | 14146.8 | 14016.5 | 0 |
| 1738127700 | 14016.5 | -12.7 | -0.09 | 14032.8 | 14155.6 | 14016.5 | 0 |
| 1738041300 | 14029.2 | 110.8 | 0.80 | 13918.4 | 14079.6 | 13918.4 | 0 |
| 1737695700 | 13918.4 | 52.6 | 0.38 | 13865.8 | 13976.2 | 13864.6 | 0 |
| 1737609300 | 13865.8 | -6.5 | -0.05 | 13874.6 | 13880.5 | 13798.3 | 0 |
| 1737522900 | 13872.3 | 113.1 | 0.82 | 13759.2 | 13930.1 | 13759.2 | 0 |
| 1737436500 | 13759.2 | 178.2 | 1.31 | 13581 | 13863.1 | 13578.4 | 0 |
| 1737350100 | 13581 | 84.7 | 0.63 | 13496.3 | 13601.7 | 13464.5 | 0 |
| 1737090900 | 13496.3 | -197.9 | -1.45 | 13691.9 | 13692.9 | 13477.5 | 0 |
| 1737004500 | 13694.2 | 370.5 | 2.78 | 13323.7 | 13694.2 | 13323.7 | 0 |
| 1736918100 | 13323.7 | 6.9 | 0.05 | 13329 | 13427.2 | 13309.3 | 0 |
| 1736831700 | 13316.8 | -29.2 | -0.22 | 13346 | 13457.9 | 13238.2 | 0 |
| 1736745300 | 13346 | -268.9 | -1.98 | 13614.9 | 13614.9 | 13223.5 | 0 |
| 1736486100 | 13614.9 | -188.5 | -1.37 | 13819.9 | 13860.8 | 13540.7 | 0 |
| 1736399700 | 13803.4 | -74.2 | -0.53 | 13872.9 | 13877.9 | 13764.5 | 0 |
| 1736313300 | 13877.6 | 225.7 | 1.65 | 13643.7 | 14010.7 | 13563.5 | 0 |
| 1736226900 | 13651.9 | 70.9 | 0.52 | 13581 | 13691.2 | 13574.3 | 0 |
| 1736140500 | 13581 | 59.7 | 0.44 | 13521.3 | 13651.2 | 13510.1 | 0 |
| 1735881300 | 13521.3 | 117.5 | 0.88 | 13403.8 | 13554.1 | 13402.4 | 0 |
| 1735794900 | 13403.8 | 32.3 | 0.24 | 13371.5 | 13426 | 13318.1 | 0 |
| 1735617660 | 13371.5 | -127.9 | -0.95 | 13499.4 | 13499.4 | 13358.4 | 0 |
| 1735535700 | 13499.4 | -68.3 | -0.50 | 13567.7 | 13567.7 | 13409.3 | 0 |
| 1735276500 | 13567.7 | 80.2 | 0.59 | 13487.5 | 13574.8 | 13462.1 | 0 |
| 1735014060 | 13487.5 | 57.2 | 0.43 | 13430.3 | 13514.3 | 13393.7 | 0 |
| 1734930900 | 13430.3 | 326.9 | 2.49 | 13103.4 | 13430.3 | 13103.4 | 0 |
| 1734671700 | 13103.4 | -366.8 | -2.72 | 13455.8 | 13455.8 | 13091.3 | 0 |
| 1734585300 | 13470.2 | -318.5 | -2.31 | 13788.7 | 13788.7 | 13423.7 | 0 |
| 1734498900 | 13788.7 | -55.9 | -0.40 | 13844.6 | 13878.3 | 13745.1 | 0 |
| 1734412500 | 13844.6 | 171.9 | 1.26 | 13671.4 | 13872.1 | 13654.7 | 0 |
| 1734326100 | 13672.7 | 46.9 | 0.34 | 13625.8 | 13704.7 | 13605.8 | 0 |
| 1734066900 | 13625.8 | 40.7 | 0.30 | 13585.1 | 13625.8 | 13488.8 | 0 |
| 1733980500 | 13585.1 | -11.7 | -0.09 | 13596.8 | 13671 | 13563.4 | 0 |
| 1733894100 | 13596.8 | -45.3 | -0.33 | 13648.8 | 13670.7 | 13552.3 | 0 |
| 1733807700 | 13642.1 | -236.6 | -1.70 | 13867.3 | 13867.3 | 13558.1 | 0 |
| 1733721300 | 13878.7 | 14.4 | 0.10 | 13864.3 | 13878.7 | 13699.6 | 0 |
| 1733462100 | 13864.3 | -88.5 | -0.63 | 13954.2 | 13974.4 | 13864.3 | 0 |
| 1733375700 | 13952.8 | 44.6 | 0.32 | 13908.2 | 14012.3 | 13908.2 | 0 |
| 1733289300 | 13908.2 | -151 | -1.07 | 14049.6 | 14049.6 | 13877.1 | 0 |
| 1733202900 | 14059.2 | 60.8 | 0.43 | 14016.4 | 14166.2 | 14016.4 | 0 |
| 1733116500 | 13998.4 | 4.8 | 0.03 | 13993.6 | 14059.4 | 13947.1 | 0 |
| 1732857300 | 13993.6 | -57.1 | -0.41 | 14050.7 | 14050.7 | 13932.7 | 0 |
| 1732770900 | 14050.7 | 94.6 | 0.68 | 13956.1 | 14109.5 | 13951.4 | 0 |
| 1732684500 | 13956.1 | 145.8 | 1.06 | 13810.3 | 13988.4 | 13810.3 | 0 |
| 1732598100 | 13810.3 | -326.9 | -2.31 | 14141.3 | 14145.3 | 13782.3 | 0 |
| 1732511700 | 14137.2 | -57.6 | -0.41 | 14195.1 | 14235.9 | 14103.1 | 0 |
| 1732252500 | 14194.8 | 175.3 | 1.25 | 14029 | 14208 | 14029 | 0 |
| 1732166100 | 14019.5 | 53.4 | 0.38 | 13966.1 | 14064.6 | 13957.7 | 0 |
| 1732079700 | 13966.1 | -27.7 | -0.20 | 13990.7 | 14038.2 | 13905.1 | 0 |
| 1731993300 | 13993.8 | 134.1 | 0.97 | 13858.3 | 14139.9 | 13812.8 | 0 |
| 1731906900 | 13859.7 | -64.3 | -0.46 | 13924 | 13924 | 13712.2 | 0 |
| 1731647700 | 13924 | 236.1 | 1.72 | 13687.9 | 13924 | 13687.6 | 0 |
| 1731561300 | 13687.9 | 212.7 | 1.58 | 13486.8 | 13695.7 | 13486.8 | 0 |
| 1731474900 | 13475.2 | -105.2 | -0.77 | 13549.5 | 13557.2 | 13318.7 | 0 |
| 1731388500 | 13580.4 | 34.1 | 0.25 | 13606 | 13637.8 | 13480.5 | 0 |
| 1731302100 | 13546.3 | 28.7 | 0.21 | 13517.6 | 13594.2 | 13446.5 | 0 |
| 1731042900 | 13517.6 | 182.4 | 1.37 | 13332.5 | 13532.6 | 13325.3 | 0 |
| 1730956500 | 13335.2 | 106.1 | 0.80 | 13288.7 | 13363.9 | 13068.5 | 0 |
| 1730870100 | 13229.1 | 148.1 | 1.13 | 13081 | 13247.2 | 13081 | 0 |
| 1730783700 | 13081 | -75.7 | -0.58 | 13156.7 | 13156.7 | 13001.9 | 0 |
| 1730697300 | 13156.7 | 158.1 | 1.22 | 12998.9 | 13172.9 | 12901 | 0 |
| 1730438100 | 12998.6 | -74.5 | -0.57 | 13073.1 | 13073.1 | 12853.5 | 0 |
