Hot Features
프리미엄
S&P ASX 200 Consumer Discretionary Index (XDJ)
ASX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -73.6 | -1.83926429428 | 4001.6 | 4004.5 | 3874.5 | 0 | 0 | IX |
| 4 | -72.8 | -1.81963607279 | 4000.8 | 4010.7 | 3838.2 | 0 | 0 | IX |
| 12 | 199 | 5.33655135425 | 3729 | 4055.9 | 3645.6 | 0 | 0 | IX |
| 26 | 224.7 | 6.06756136419 | 3703.3 | 4055.9 | 3570.7 | 0 | 0 | IX |
| 52 | 677 | 20.8243617349 | 3251 | 4055.9 | 3207 | 0 | 0 | IX |
| 156 | 594.2 | 17.8235047093 | 3333.8 | 4055.9 | 2531.6 | 0 | 0 | IX |
| 260 | 1094.4 | 38.6222473179 | 2833.6 | 4055.9 | 1549.2 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737090900 | 3928 | 6.3 | 0.16 | 3921.7 | 3954 | 3915.4 | 0 |
| 1737004500 | 3921.7 | 16.6 | 0.43 | 3905.1 | 3967.5 | 3905.1 | 0 |
| 1736918100 | 3905.1 | 7.5 | 0.19 | 3897.6 | 3938.2 | 3895.2 | 0 |
| 1736831700 | 3897.6 | -0.1 | -0.00 | 3897.7 | 3930.4 | 3874.5 | 0 |
| 1736745300 | 3897.7 | -76.7 | -1.93 | 3974.4 | 3974.4 | 3886.1 | 0 |
| 1736486100 | 3974.4 | -13.2 | -0.33 | 3987.6 | 3996.7 | 3953.8 | 0 |
| 1736399700 | 3987.6 | -14 | -0.35 | 4001.6 | 4004.5 | 3961.2 | 0 |
| 1736313300 | 4001.6 | 28.9 | 0.73 | 3972.7 | 4010.7 | 3947.7 | 0 |
| 1736226900 | 3972.7 | 28.2 | 0.71 | 3944.5 | 4004.4 | 3944.5 | 0 |
| 1736140500 | 3944.5 | -0.6 | -0.02 | 3945.1 | 3982.6 | 3936.2 | 0 |
| 1735881300 | 3945.1 | 24.1 | 0.61 | 3921 | 3959.3 | 3901 | 0 |
| 1735794900 | 3921 | 9.8 | 0.25 | 3911.2 | 3926.6 | 3893.1 | 0 |
| 1735617660 | 3911.2 | -53.5 | -1.35 | 3964.7 | 3964.7 | 3907.4 | 0 |
| 1735535700 | 3964.7 | -8.8 | -0.22 | 3973.5 | 3975.4 | 3925.5 | 0 |
| 1735276500 | 3973.5 | 42.4 | 1.08 | 3931.1 | 3980.6 | 3928.8 | 0 |
| 1735014060 | 3931.1 | -2.3 | -0.06 | 3933.4 | 3941.7 | 3924.1 | 0 |
| 1734930900 | 3933.4 | 88.3 | 2.30 | 3845.1 | 3933.4 | 3844.9 | 0 |
| 1734671700 | 3845.1 | -99.8 | -2.53 | 3944.9 | 3944.9 | 3838.2 | 0 |
| 1734585300 | 3944.9 | -55.9 | -1.40 | 4000.8 | 4000.8 | 3917.6 | 0 |
| 1734498900 | 4000.8 | -16 | -0.40 | 4016.8 | 4026 | 3986.8 | 0 |
| 1734412500 | 4016.8 | 40 | 1.01 | 3976.8 | 4026.8 | 3959.6 | 0 |
| 1734326100 | 3976.8 | -5.2 | -0.13 | 3982 | 4009.8 | 3974.3 | 0 |
| 1734066900 | 3982 | -3.8 | -0.10 | 3985.8 | 3991.7 | 3966.5 | 0 |
| 1733980500 | 3985.8 | -14.4 | -0.36 | 4000.2 | 4036.2 | 3980.2 | 0 |
| 1733894100 | 4000.2 | 3.4 | 0.09 | 3996.8 | 4001.8 | 3965.1 | 0 |
| 1733807700 | 3996.8 | -39.7 | -0.98 | 4036.5 | 4043.2 | 3969.7 | 0 |
| 1733721300 | 4036.5 | 25.7 | 0.64 | 4010.8 | 4037.9 | 4002 | 0 |
| 1733462100 | 4010.8 | -38.2 | -0.94 | 4049 | 4049 | 4007.5 | 0 |
| 1733375700 | 4049 | 43.4 | 1.08 | 4005.6 | 4055.9 | 4005.6 | 0 |
| 1733289300 | 4005.6 | -12.9 | -0.32 | 4018.5 | 4019.1 | 3992.9 | 0 |
| 1733202900 | 4018.5 | 41.6 | 1.05 | 3976.9 | 4031.1 | 3976.9 | 0 |
| 1733116500 | 3976.9 | 34.2 | 0.87 | 3942.7 | 3981.5 | 3942.7 | 0 |
| 1732857300 | 3942.7 | 0.4 | 0.01 | 3942.3 | 3949.6 | 3913.7 | 0 |
| 1732770900 | 3942.3 | -2.1 | -0.05 | 3944.4 | 3958 | 3933.7 | 0 |
| 1732684500 | 3944.4 | 40.3 | 1.03 | 3904.1 | 3950.2 | 3904.1 | 0 |
| 1732598100 | 3904.1 | -7.8 | -0.20 | 3911.9 | 3942.6 | 3896 | 0 |
| 1732511700 | 3911.9 | 43 | 1.11 | 3868.9 | 3942 | 3868.9 | 0 |
| 1732252500 | 3868.9 | 24.9 | 0.65 | 3844 | 3885.9 | 3831.5 | 0 |
| 1732166100 | 3844 | -31.7 | -0.82 | 3875.7 | 3886.2 | 3822.1 | 0 |
| 1732079700 | 3875.7 | -43 | -1.10 | 3918.7 | 3918.7 | 3872.3 | 0 |
| 1731993300 | 3918.7 | 34.4 | 0.89 | 3884.3 | 3957 | 3871.8 | 0 |
| 1731906900 | 3884.3 | 9.5 | 0.25 | 3874.8 | 3895 | 3856.2 | 0 |
| 1731647700 | 3874.8 | 28 | 0.73 | 3846.8 | 3885.8 | 3846.8 | 0 |
| 1731561300 | 3846.8 | 37.6 | 0.99 | 3809.2 | 3854.7 | 3809.2 | 0 |
| 1731474900 | 3809.2 | -3.5 | -0.09 | 3812.7 | 3814.3 | 3777.2 | 0 |
| 1731388500 | 3812.7 | 24.3 | 0.64 | 3788.4 | 3816.3 | 3786.1 | 0 |
| 1731302100 | 3788.4 | 15.5 | 0.41 | 3772.9 | 3789.1 | 3768.7 | 0 |
| 1731042900 | 3772.9 | 48.2 | 1.29 | 3724.7 | 3782.1 | 3724.7 | 0 |
| 1730956500 | 3724.7 | -9.5 | -0.25 | 3734.2 | 3756.3 | 3697.4 | 0 |
| 1730870100 | 3734.2 | 56.6 | 1.54 | 3677.6 | 3739.7 | 3677.6 | 0 |
| 1730783700 | 3677.6 | -10 | -0.27 | 3687.6 | 3698 | 3664 | 0 |
| 1730697300 | 3687.6 | 20.9 | 0.57 | 3666.7 | 3703.5 | 3666.7 | 0 |
| 1730438100 | 3666.7 | -26.9 | -0.73 | 3693.6 | 3693.6 | 3645.6 | 0 |
| 1730351700 | 3693.6 | 6.1 | 0.17 | 3687.5 | 3719.6 | 3683.2 | 0 |
| 1730265300 | 3687.5 | -48.3 | -1.29 | 3735.8 | 3741.6 | 3671.8 | 0 |
| 1730178900 | 3735.8 | 28.2 | 0.76 | 3707.6 | 3752.7 | 3707.6 | 0 |
| 1730092500 | 3707.6 | 35.5 | 0.97 | 3672.1 | 3717 | 3669.2 | 0 |
| 1729833300 | 3672.1 | -20.4 | -0.55 | 3692.5 | 3715.7 | 3667.2 | 0 |
| 1729746900 | 3692.5 | -36.5 | -0.98 | 3729 | 3733.4 | 3692.4 | 0 |
| 1729660500 | 3729 | 16.5 | 0.44 | 3712.5 | 3749.6 | 3711 | 0 |
| 1729574100 | 3712.5 | -75.9 | -2.00 | 3788.4 | 3790.3 | 3701.8 | 0 |
| 1729487700 | 3788.4 | 36.2 | 0.96 | 3752.7 | 3796.3 | 3752.7 | 0 |
