Hot Features
프리미엄
S&P ASX Buy Write Index (XBW)
ASX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4137.8 | -2.41317008364 | 171467.4 | 171467.4 | 166913 | 0 | 0 | IX |
| 4 | -5325.9 | -3.08469756249 | 172655.5 | 173303.6 | 166913 | 0 | 0 | IX |
| 12 | -1443.7 | -0.855407816284 | 168773.3 | 173303.6 | 165770.1 | 0 | 0 | IX |
| 26 | 4013.3 | 2.45737871847 | 163316.3 | 173303.6 | 163316.3 | 0 | 0 | IX |
| 52 | 14137.4 | 9.22853774539 | 153192.2 | 173303.6 | 152573.7 | 0 | 0 | IX |
| 156 | 44083 | 35.7681266664 | 123246.6 | 173303.6 | 116810.4 | 0 | 0 | IX |
| 260 | 64812.6 | 63.2213193909 | 102517 | 173303.6 | 81647.6 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741583700 | 166913 | -2 | -1.72 | 166913 | 166913 | 166913 | 0 |
| 1741324500 | 169838.1 | -344.1 | -0.20 | 169838.1 | 169838.1 | 169838.1 | 0 |
| 1741238100 | 170182.2 | -608.9 | -0.36 | 170182.2 | 170182.2 | 170182.2 | 0 |
| 1741151700 | 170791.1 | -676.3 | -0.39 | 170791.1 | 170791.1 | 170791.1 | 0 |
| 1741065300 | 171467.4 | 1 | 0.69 | 171467.4 | 171467.4 | 171467.4 | 0 |
| 1740978900 | 170298.4 | -1 | -0.82 | 170298.4 | 170298.4 | 170298.4 | 0 |
| 1740719700 | 171713.1 | 458.1 | 0.27 | 171713.1 | 171713.1 | 171713.1 | 0 |
| 1740633300 | 171255 | 48.3 | 0.03 | 171255 | 171255 | 171255 | 0 |
| 1740546900 | 171206.7 | -505.9 | -0.29 | 171206.7 | 171206.7 | 171206.7 | 0 |
| 1740460500 | 171712.6 | 271.6 | 0.16 | 171712.6 | 171712.6 | 171712.6 | 0 |
| 1740374100 | 171441 | -266.1 | -0.15 | 171441 | 171441 | 171441 | 0 |
| 1740114900 | 171707.1 | -1 | -0.58 | 171707.1 | 171707.1 | 171707.1 | 0 |
| 1740028500 | 172712.5 | -282.1 | -0.16 | 172712.5 | 172712.5 | 172712.5 | 0 |
| 1739942100 | 172994.6 | -275.3 | -0.16 | 172994.6 | 172994.6 | 172994.6 | 0 |
| 1739855700 | 173269.9 | -33.7 | -0.02 | 173269.9 | 173269.9 | 173269.9 | 0 |
| 1739769300 | 173303.6 | 69.5 | 0.04 | 173303.6 | 173303.6 | 173303.6 | 0 |
| 1739510100 | 173234.1 | 15.2 | 0.01 | 173234.1 | 173234.1 | 173234.1 | 0 |
| 1739423700 | 173218.9 | 499.3 | 0.29 | 173218.9 | 173218.9 | 173218.9 | 0 |
| 1739337300 | 172719.6 | 64.1 | 0.04 | 172719.6 | 172719.6 | 172719.6 | 0 |
| 1739250900 | 172655.5 | -76.2 | -0.04 | 172655.5 | 172655.5 | 172655.5 | 0 |
| 1739164500 | 172731.7 | 91.4 | 0.05 | 172731.7 | 172731.7 | 172731.7 | 0 |
| 1738905300 | 172640.3 | 864.9 | 0.50 | 172640.3 | 172640.3 | 172640.3 | 0 |
| 1738818900 | 171775.4 | 610.2 | 0.36 | 171775.4 | 171775.4 | 171775.4 | 0 |
| 1738732500 | 171165.2 | 93.2 | 0.05 | 171165.2 | 171165.2 | 171165.2 | 0 |
| 1738646100 | 171072 | -1 | -0.76 | 171072 | 171072 | 171072 | 0 |
| 1738559700 | 172379.8 | 112.6 | 0.07 | 172379.8 | 172379.8 | 172379.8 | 0 |
| 1738300500 | 172267.2 | 471.9 | 0.27 | 172267.2 | 172267.2 | 172267.2 | 0 |
| 1738214100 | 171795.3 | 323.1 | 0.19 | 171795.3 | 171795.3 | 171795.3 | 0 |
| 1738127700 | 171472.2 | -47.4 | -0.03 | 171472.2 | 171472.2 | 171472.2 | 0 |
| 1738041300 | 171519.6 | 268 | 0.16 | 171519.6 | 171519.6 | 171519.6 | 0 |
| 1737695700 | 171251.6 | -260.4 | -0.15 | 171251.6 | 171251.6 | 171251.6 | 0 |
| 1737609300 | 171512 | 255.2 | 0.15 | 171512 | 171512 | 171512 | 0 |
| 1737522900 | 171256.8 | 600.2 | 0.35 | 171256.8 | 171256.8 | 171256.8 | 0 |
| 1737436500 | 170656.6 | 437 | 0.26 | 170656.6 | 170656.6 | 170656.6 | 0 |
| 1737350100 | 170219.6 | -239.3 | -0.14 | 170219.6 | 170219.6 | 170219.6 | 0 |
| 1737090900 | 170458.9 | 1 | 0.94 | 170458.9 | 170458.9 | 170458.9 | 0 |
| 1737004500 | 168866.9 | -316.2 | -0.19 | 168866.9 | 168866.9 | 168866.9 | 0 |
| 1736918100 | 169183.1 | 650.9 | 0.39 | 169183.1 | 169183.1 | 169183.1 | 0 |
| 1736831700 | 168532.2 | -1 | -0.74 | 168532.2 | 168532.2 | 168532.2 | 0 |
| 1736745300 | 169784.6 | -413.5 | -0.24 | 169784.6 | 169784.6 | 169784.6 | 0 |
| 1736486100 | 170198.1 | -11.5 | -0.01 | 170198.1 | 170198.1 | 170198.1 | 0 |
| 1736399700 | 170209.6 | 569.2 | 0.34 | 170209.6 | 170209.6 | 170209.6 | 0 |
| 1736313300 | 169640.4 | 443.3 | 0.26 | 169640.4 | 169640.4 | 169640.4 | 0 |
| 1736226900 | 169197.1 | 124.4 | 0.07 | 169197.1 | 169197.1 | 169197.1 | 0 |
| 1736140500 | 169072.7 | 720.3 | 0.43 | 169072.7 | 169072.7 | 169072.7 | 0 |
| 1735881300 | 168352.4 | 577.5 | 0.34 | 168352.4 | 168352.4 | 168352.4 | 0 |
| 1735794900 | 167774.9 | -932.9 | -0.55 | 167774.9 | 167774.9 | 167774.9 | 0 |
| 1735617660 | 168707.8 | -40 | -0.02 | 168707.8 | 168707.8 | 168707.8 | 0 |
| 1735535700 | 168747.8 | 521.8 | 0.31 | 168747.8 | 168747.8 | 168747.8 | 0 |
| 1735276500 | 168226 | 476.4 | 0.28 | 168226 | 168226 | 168226 | 0 |
| 1735014060 | 167749.6 | 1 | 1.19 | 167749.6 | 167749.6 | 167749.6 | 0 |
| 1734930900 | 165770.1 | -1 | -0.93 | 165770.1 | 165770.1 | 165770.1 | 0 |
| 1734671700 | 167322.4 | -1 | -0.98 | 167322.4 | 167322.4 | 167322.4 | 0 |
| 1734585300 | 168979.7 | 57 | 0.03 | 168979.7 | 168979.7 | 168979.7 | 0 |
| 1734498900 | 168922.7 | 149.4 | 0.09 | 168922.7 | 168922.7 | 168922.7 | 0 |
| 1734412500 | 168773.3 | -56.5 | -0.03 | 168773.3 | 168773.3 | 168773.3 | 0 |
| 1734326100 | 168829.8 | 109.9 | 0.07 | 168829.8 | 168829.8 | 168829.8 | 0 |
| 1734066900 | 168719.9 | 55.1 | 0.03 | 168719.9 | 168719.9 | 168719.9 | 0 |
| 1733980500 | 168664.8 | -54.1 | -0.03 | 168664.8 | 168664.8 | 168664.8 | 0 |
| 1733894100 | 168718.9 | 36.2 | 0.02 | 168718.9 | 168718.9 | 168718.9 | 0 |
