Hot Features
프리미엄
S&P ASX 200 Emerging Companies TR (XET)
ASX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.1 | -0.204870729455 | 3465.6 | 3473.7 | 3384.9 | 0 | 0 | IX |
| 4 | 79.8 | 2.36185515139 | 3378.7 | 3509.3 | 3303.7 | 0 | 0 | IX |
| 12 | -16.5 | -0.474820143885 | 3475 | 3509.3 | 3303.7 | 0 | 0 | IX |
| 26 | 160.1 | 4.85386854232 | 3298.4 | 3541.9 | 2902.4 | 0 | 0 | IX |
| 52 | 535.1 | 18.3040295546 | 2923.4 | 3541.9 | 2780.7 | 0 | 0 | IX |
| 156 | -483.9 | -12.2742491883 | 3942.4 | 4003.3 | 2700.9 | 0 | 0 | IX |
| 260 | 1230 | 55.1940767332 | 2228.5 | 4003.3 | 1035 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737090900 | 3458.5 | 38.6 | 1.13 | 3419.9 | 3459.8 | 3419.1 | 0 |
| 1737004500 | 3419.9 | 21.8 | 0.64 | 3398.1 | 3430.8 | 3398.1 | 0 |
| 1736918100 | 3398.1 | 7.6 | 0.22 | 3390.5 | 3412.4 | 3387.9 | 0 |
| 1736831700 | 3390.5 | -21.8 | -0.64 | 3412.3 | 3427.9 | 3384.9 | 0 |
| 1736745300 | 3412.3 | -55.7 | -1.61 | 3468 | 3468 | 3404 | 0 |
| 1736486100 | 3468 | 16.8 | 0.49 | 3451.2 | 3472.3 | 3446.9 | 0 |
| 1736399700 | 3451.2 | -14.4 | -0.42 | 3465.6 | 3473.7 | 3449.3 | 0 |
| 1736313300 | 3465.6 | -18.4 | -0.53 | 3484.3 | 3484.3 | 3456.5 | 0 |
| 1736226900 | 3484 | 16 | 0.46 | 3468 | 3489.1 | 3455.2 | 0 |
| 1736140500 | 3468 | -26.7 | -0.76 | 3494.7 | 3509.3 | 3459.8 | 0 |
| 1735881300 | 3494.7 | 17.7 | 0.51 | 3477 | 3500.7 | 3477 | 0 |
| 1735794900 | 3477 | 7.1 | 0.20 | 3469.9 | 3477.1 | 3435.3 | 0 |
| 1735617660 | 3469.9 | 1.1 | 0.03 | 3468.8 | 3471.7 | 3456 | 0 |
| 1735535700 | 3468.8 | 22.5 | 0.65 | 3449 | 3469.6 | 3444.1 | 0 |
| 1735276500 | 3446.3 | 88.4 | 2.63 | 3357.9 | 3446.3 | 3357.9 | 0 |
| 1735014060 | 3357.9 | 1.6 | 0.05 | 3356.3 | 3364 | 3346.1 | 0 |
| 1734930900 | 3356.3 | 37.3 | 1.12 | 3319 | 3356.3 | 3319 | 0 |
| 1734671700 | 3319 | -12.5 | -0.38 | 3333 | 3333 | 3303.7 | 0 |
| 1734585300 | 3331.5 | -46.9 | -1.39 | 3378.7 | 3378.7 | 3303.9 | 0 |
| 1734498900 | 3378.4 | 31.3 | 0.94 | 3347.1 | 3385.4 | 3341 | 0 |
| 1734412500 | 3347.1 | 2.2 | 0.07 | 3346.3 | 3357.7 | 3331.6 | 0 |
| 1734326100 | 3344.9 | -63.9 | -1.87 | 3408.8 | 3412.3 | 3340.7 | 0 |
| 1734066900 | 3408.8 | -18.2 | -0.53 | 3427 | 3427.2 | 3396 | 0 |
| 1733980500 | 3427 | -16.1 | -0.47 | 3443.1 | 3460.4 | 3423.9 | 0 |
| 1733894100 | 3443.1 | 12.5 | 0.36 | 3432 | 3449.1 | 3431.2 | 0 |
| 1733807700 | 3430.6 | -14.4 | -0.42 | 3445.1 | 3457.7 | 3421.5 | 0 |
| 1733721300 | 3445 | -30 | -0.86 | 3475.1 | 3476.4 | 3438.2 | 0 |
| 1733462100 | 3475 | -14.5 | -0.42 | 3489.5 | 3490.6 | 3460.5 | 0 |
| 1733375700 | 3489.5 | 21.5 | 0.62 | 3469.5 | 3492.4 | 3467.2 | 0 |
| 1733289300 | 3468 | 18.7 | 0.54 | 3449.6 | 3474.4 | 3449.6 | 0 |
| 1733202900 | 3449.3 | 24.4 | 0.71 | 3426.5 | 3449.3 | 3426.5 | 0 |
| 1733116500 | 3424.9 | -19.6 | -0.57 | 3444.5 | 3458.6 | 3416.8 | 0 |
| 1732857300 | 3444.5 | 24.8 | 0.73 | 3419.7 | 3445.4 | 3412.5 | 0 |
| 1732770900 | 3419.7 | -0.2 | -0.01 | 3421.3 | 3437.9 | 3415.9 | 0 |
| 1732684500 | 3419.9 | 5.7 | 0.17 | 3414.4 | 3430 | 3414.1 | 0 |
| 1732598100 | 3414.2 | -7.6 | -0.22 | 3421.8 | 3434.5 | 3401.1 | 0 |
| 1732511700 | 3421.8 | 23.9 | 0.70 | 3399.2 | 3425.7 | 3393.7 | 0 |
| 1732252500 | 3397.9 | 20.5 | 0.61 | 3377.4 | 3407.6 | 3377.4 | 0 |
| 1732166100 | 3377.4 | -26.4 | -0.78 | 3404.7 | 3410.4 | 3362.3 | 0 |
| 1732079700 | 3403.8 | -9.3 | -0.27 | 3413.1 | 3416.5 | 3389 | 0 |
| 1731993300 | 3413.1 | 38.3 | 1.13 | 3374.8 | 3413.1 | 3374.8 | 0 |
| 1731906900 | 3374.8 | 11.1 | 0.33 | 3363.7 | 3386.6 | 3345.9 | 0 |
| 1731647700 | 3363.7 | -6.3 | -0.19 | 3370.1 | 3379 | 3359.7 | 0 |
| 1731561300 | 3370 | -21.7 | -0.64 | 3391.7 | 3405.6 | 3366.6 | 0 |
| 1731474900 | 3391.7 | -38.9 | -1.13 | 3430.6 | 3430.6 | 3385.1 | 0 |
| 1731388500 | 3430.6 | -2 | -0.06 | 3432.7 | 3432.7 | 3394 | 0 |
| 1731302100 | 3432.6 | 6.6 | 0.19 | 3426 | 3432.6 | 3416 | 0 |
| 1731042900 | 3426 | 82.8 | 2.48 | 3343.2 | 3426 | 3343.2 | 0 |
| 1730956500 | 3343.2 | -50.2 | -1.48 | 3393.6 | 3397.7 | 3336.7 | 0 |
| 1730870100 | 3393.4 | 5.5 | 0.16 | 3387.9 | 3415.4 | 3387.9 | 0 |
| 1730783700 | 3387.9 | -30.3 | -0.89 | 3419 | 3424.7 | 3381.1 | 0 |
| 1730697300 | 3418.2 | -46.2 | -1.33 | 3463.9 | 3468.7 | 3408.6 | 0 |
| 1730438100 | 3464.4 | -11.1 | -0.32 | 3475 | 3475 | 3440 | 0 |
| 1730351700 | 3475.5 | 6.5 | 0.19 | 3467.5 | 3483.6 | 3467.3 | 0 |
| 1730265300 | 3469 | -8.3 | -0.24 | 3480.8 | 3488.2 | 3463.2 | 0 |
| 1730178900 | 3477.3 | -6.6 | -0.19 | 3481.2 | 3494.4 | 3466.7 | 0 |
| 1730092500 | 3483.9 | -4.8 | -0.14 | 3490 | 3502.2 | 3469.6 | 0 |
| 1729833300 | 3488.7 | 30.7 | 0.89 | 3458.2 | 3488.7 | 3458.2 | 0 |
| 1729746900 | 3458 | -17 | -0.49 | 3475 | 3477.9 | 3449.9 | 0 |
| 1729660500 | 3475 | -18.9 | -0.54 | 3493.9 | 3497.3 | 3467.2 | 0 |
| 1729574100 | 3493.9 | -27.2 | -0.77 | 3521.1 | 3521.1 | 3473.9 | 0 |
| 1729487700 | 3521.1 | 18.7 | 0.53 | 3502.7 | 3541.9 | 3502.7 | 0 |
| 1729228500 | 3502.4 | -7.9 | -0.23 | 3511.7 | 3520.8 | 3496.5 | 0 |
