Hot Features
프리미엄
S&P ASX 200 Banks Total Return (XBT)
ASX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 291.7 | 2.07457665692 | 14060.7 | 14385.2 | 13843.8 | 0 | 0 | IX |
| 4 | 435.8 | 3.13151200724 | 13916.6 | 14385.2 | 13265.1 | 0 | 0 | IX |
| 12 | 823.1 | 6.08383286645 | 13529.3 | 14385.2 | 13132.5 | 0 | 0 | IX |
| 26 | 2919.5 | 25.5359532577 | 11432.9 | 14385.2 | 11430.9 | 0 | 0 | IX |
| 52 | 4043.7 | 39.2260905837 | 10308.7 | 14385.2 | 10156.3 | 0 | 0 | IX |
| 156 | 6257.1 | 77.2929971712 | 8095.3 | 14385.2 | 7327.5 | 0 | 0 | IX |
| 260 | 7131.5 | 98.7619271836 | 7220.9 | 14385.2 | 4225.3 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738905300 | 14352.4 | 32.5 | 0.23 | 14319.9 | 14385.2 | 14210.6 | 0 |
| 1738818900 | 14319.9 | 341.9 | 2.45 | 13996.5 | 14331.1 | 13996.5 | 0 |
| 1738732500 | 13978 | 68.8 | 0.49 | 13909.2 | 14025.4 | 13909.2 | 0 |
| 1738646100 | 13909.2 | -32 | -0.23 | 13941.2 | 14064.3 | 13909.2 | 0 |
| 1738559700 | 13941.2 | -242 | -1.71 | 14155.7 | 14155.7 | 13843.8 | 0 |
| 1738300500 | 14183.2 | 10.7 | 0.08 | 14172.5 | 14249.4 | 14097.9 | 0 |
| 1738214100 | 14172.5 | 111.8 | 0.80 | 14060.7 | 14191.4 | 14060.7 | 0 |
| 1738127700 | 14060.7 | -12.8 | -0.09 | 14077.1 | 14200.2 | 14060.7 | 0 |
| 1738041300 | 14073.5 | 111.2 | 0.80 | 13962.3 | 14124 | 13962.3 | 0 |
| 1737695700 | 13962.3 | 52.8 | 0.38 | 13909.5 | 14020.2 | 13908.3 | 0 |
| 1737609300 | 13909.5 | -6.5 | -0.05 | 13918.3 | 13924.3 | 13841.8 | 0 |
| 1737522900 | 13916 | 113.4 | 0.82 | 13802.6 | 13974 | 13802.6 | 0 |
| 1737436500 | 13802.6 | 178.8 | 1.31 | 13623.8 | 13906.8 | 13621.2 | 0 |
| 1737350100 | 13623.8 | 85 | 0.63 | 13538.8 | 13644.6 | 13506.9 | 0 |
| 1737090900 | 13538.8 | -198.5 | -1.44 | 13735.1 | 13736.1 | 13519.9 | 0 |
| 1737004500 | 13737.3 | 371.6 | 2.78 | 13365.7 | 13737.3 | 13365.7 | 0 |
| 1736918100 | 13365.7 | 7 | 0.05 | 13371 | 13469.6 | 13351.2 | 0 |
| 1736831700 | 13358.7 | -29.4 | -0.22 | 13388.1 | 13500.3 | 13280 | 0 |
| 1736745300 | 13388.1 | -269.7 | -1.97 | 13657.8 | 13657.8 | 13265.1 | 0 |
| 1736486100 | 13657.8 | -189.1 | -1.37 | 13863.4 | 13904.5 | 13583.4 | 0 |
| 1736399700 | 13846.9 | -74.5 | -0.54 | 13916.6 | 13921.7 | 13807.9 | 0 |
| 1736313300 | 13921.4 | 226.4 | 1.65 | 13686.7 | 14054.8 | 13606.3 | 0 |
| 1736226900 | 13695 | 71.2 | 0.52 | 13623.8 | 13734.4 | 13617.1 | 0 |
| 1736140500 | 13623.8 | 59.8 | 0.44 | 13564 | 13694.3 | 13552.7 | 0 |
| 1735881300 | 13564 | 117.9 | 0.88 | 13446.1 | 13596.9 | 13444.7 | 0 |
| 1735794900 | 13446.1 | 32.4 | 0.24 | 13413.7 | 13468.4 | 13360.1 | 0 |
| 1735617660 | 13413.7 | -128.2 | -0.95 | 13541.9 | 13541.9 | 13400.5 | 0 |
| 1735535700 | 13541.9 | -68.6 | -0.50 | 13610.5 | 13610.5 | 13451.6 | 0 |
| 1735276500 | 13610.5 | 80.5 | 0.59 | 13530 | 13617.6 | 13504.5 | 0 |
| 1735014060 | 13530 | 57.4 | 0.43 | 13472.6 | 13556.9 | 13435.9 | 0 |
| 1734930900 | 13472.6 | 327.9 | 2.49 | 13144.7 | 13472.6 | 13144.7 | 0 |
| 1734671700 | 13144.7 | -368 | -2.72 | 13498.2 | 13498.2 | 13132.5 | 0 |
| 1734585300 | 13512.7 | -319.4 | -2.31 | 13832.1 | 13832.1 | 13466 | 0 |
| 1734498900 | 13832.1 | -56.1 | -0.40 | 13888.2 | 13922 | 13788.4 | 0 |
| 1734412500 | 13888.2 | 172.4 | 1.26 | 13714.5 | 13915.8 | 13697.7 | 0 |
| 1734326100 | 13715.8 | 47.1 | 0.34 | 13668.7 | 13747.9 | 13648.6 | 0 |
| 1734066900 | 13668.7 | 40.8 | 0.30 | 13627.9 | 13668.7 | 13531.3 | 0 |
| 1733980500 | 13627.9 | -11.7 | -0.09 | 13639.6 | 13714.1 | 13606.2 | 0 |
| 1733894100 | 13639.6 | -45.5 | -0.33 | 13691.8 | 13713.8 | 13595 | 0 |
| 1733807700 | 13685.1 | -237.3 | -1.70 | 13911 | 13911 | 13600.8 | 0 |
| 1733721300 | 13922.4 | 14.4 | 0.10 | 13908 | 13922.4 | 13742.8 | 0 |
| 1733462100 | 13908 | -88.8 | -0.63 | 13998.2 | 14018.4 | 13908 | 0 |
| 1733375700 | 13996.8 | 44.7 | 0.32 | 13952.1 | 14056.5 | 13952.1 | 0 |
| 1733289300 | 13952.1 | -151.4 | -1.07 | 14093.8 | 14093.8 | 13920.9 | 0 |
| 1733202900 | 14103.5 | 61 | 0.43 | 14060.6 | 14210.9 | 14060.6 | 0 |
| 1733116500 | 14042.5 | 4.8 | 0.03 | 14037.7 | 14103.7 | 13991 | 0 |
| 1732857300 | 14037.7 | -57.3 | -0.41 | 14095 | 14095 | 13976.6 | 0 |
| 1732770900 | 14095 | 94.9 | 0.68 | 14000.1 | 14154 | 13995.3 | 0 |
| 1732684500 | 14000.1 | 146.3 | 1.06 | 13853.8 | 14032.5 | 13853.8 | 0 |
| 1732598100 | 13853.8 | -328 | -2.31 | 14185.9 | 14189.9 | 13825.8 | 0 |
| 1732511700 | 14181.8 | -57.7 | -0.41 | 14239.8 | 14280.8 | 14147.5 | 0 |
| 1732252500 | 14239.5 | 175.8 | 1.25 | 14073.3 | 14252.8 | 14073.3 | 0 |
| 1732166100 | 14063.7 | 53.6 | 0.38 | 14010.1 | 14108.9 | 14001.7 | 0 |
| 1732079700 | 14010.1 | -27.8 | -0.20 | 14034.8 | 14082.5 | 13948.9 | 0 |
| 1731993300 | 14037.9 | 134.5 | 0.97 | 13902 | 14184.5 | 13856.3 | 0 |
| 1731906900 | 13903.4 | -64.5 | -0.46 | 13967.9 | 13967.9 | 13755.4 | 0 |
| 1731647700 | 13967.9 | 236.8 | 1.72 | 13731.1 | 13967.9 | 13730.7 | 0 |
| 1731561300 | 13731.1 | 213.4 | 1.58 | 13529.3 | 13738.9 | 13529.3 | 0 |
| 1731474900 | 13517.7 | -100.3 | -0.74 | 13592.2 | 13599.9 | 13360.7 | 0 |
| 1731388500 | 13618 | 34.1 | 0.25 | 13643.7 | 13675.5 | 13517.8 | 0 |
| 1731302100 | 13583.9 | 28.8 | 0.21 | 13555.1 | 13631.9 | 13483.8 | 0 |
| 1731042900 | 13555.1 | 183 | 1.37 | 13369.4 | 13570.1 | 13362.2 | 0 |
