Hot Features
프리미엄
S&P ASX 200 Financial Index (XFJ)
ASX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -122 | -1.36373798346 | 8946 | 8946 | 8679.5 | 0 | 0 | IX |
| 4 | -50.5 | -0.569046143445 | 8874.5 | 9102.7 | 8679.5 | 0 | 0 | IX |
| 12 | 297 | 3.48305382901 | 8527 | 9102.7 | 8012.7 | 0 | 0 | IX |
| 26 | 1335.4 | 17.8324386401 | 7488.6 | 9102.7 | 7472.2 | 0 | 0 | IX |
| 52 | 2219.6 | 33.6078977651 | 6604.4 | 9102.7 | 6561.4 | 0 | 0 | IX |
| 156 | 2388.3 | 37.1101822646 | 6435.7 | 9102.7 | 5499 | 0 | 0 | IX |
| 260 | 2694.3 | 43.9548428145 | 6129.7 | 9102.7 | 3591.2 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734412500 | 8874 | 101.8 | 1.16 | 8772.2 | 8887.7 | 8764.1 | 0 |
| 1734326100 | 8772.2 | 15.2 | 0.17 | 8757 | 8795.8 | 8741.2 | 0 |
| 1734066900 | 8757 | 13.6 | 0.16 | 8743.4 | 8761.5 | 8679.5 | 0 |
| 1733980500 | 8743.4 | 6.8 | 0.08 | 8736.6 | 8784.2 | 8724.9 | 0 |
| 1733894100 | 8736.6 | -53.8 | -0.61 | 8790.4 | 8801.5 | 8723.5 | 0 |
| 1733807700 | 8790.4 | -155.6 | -1.74 | 8946 | 8946 | 8758.7 | 0 |
| 1733721300 | 8946 | 8 | 0.09 | 8938 | 8946 | 8853.7 | 0 |
| 1733462100 | 8938 | -62.6 | -0.70 | 9000.6 | 9007.1 | 8938 | 0 |
| 1733375700 | 9000.6 | 36.1 | 0.40 | 8964.5 | 9033.6 | 8964.5 | 0 |
| 1733289300 | 8964.5 | -75.9 | -0.84 | 9040.4 | 9040.4 | 8951.2 | 0 |
| 1733202900 | 9040.4 | 55.5 | 0.62 | 8984.9 | 9088.7 | 8984.9 | 0 |
| 1733116500 | 8984.9 | -2.4 | -0.03 | 8987.3 | 9017 | 8962.5 | 0 |
| 1732857300 | 8987.3 | -28.5 | -0.32 | 9015.8 | 9015.8 | 8942.2 | 0 |
| 1732770900 | 9015.8 | 71.2 | 0.80 | 8944.6 | 9057.5 | 8943 | 0 |
| 1732684500 | 8944.6 | 74.1 | 0.84 | 8870.5 | 8961.2 | 8870.5 | 0 |
| 1732598100 | 8870.5 | -170.5 | -1.89 | 9041 | 9044.2 | 8859.2 | 0 |
| 1732511700 | 9041 | -18.3 | -0.20 | 9059.3 | 9102.7 | 9037.5 | 0 |
| 1732252500 | 9059.3 | 102.7 | 1.15 | 8956.6 | 9070 | 8956.6 | 0 |
| 1732166100 | 8956.6 | 27.8 | 0.31 | 8928.8 | 8986 | 8923.3 | 0 |
| 1732079700 | 8928.8 | -35.4 | -0.39 | 8964.2 | 8975.5 | 8901.1 | 0 |
| 1731993300 | 8964.2 | 89.7 | 1.01 | 8874.5 | 9050.4 | 8859.6 | 0 |
| 1731906900 | 8874.5 | -24.2 | -0.27 | 8898.7 | 8899 | 8795.7 | 0 |
| 1731647700 | 8898.7 | 127.8 | 1.46 | 8770.9 | 8898.7 | 8770.9 | 0 |
| 1731561300 | 8770.9 | 118.8 | 1.37 | 8652.1 | 8777.7 | 8652.1 | 0 |
| 1731474900 | 8652.1 | -93.5 | -1.07 | 8745.6 | 8745.6 | 8574.4 | 0 |
| 1731388500 | 8745.6 | 13.8 | 0.16 | 8731.8 | 8768.3 | 8691.8 | 0 |
| 1731302100 | 8731.8 | 19.4 | 0.22 | 8712.4 | 8745.3 | 8680.2 | 0 |
| 1731042900 | 8712.4 | 80.9 | 0.94 | 8631.5 | 8723.9 | 8624.1 | 0 |
| 1730956500 | 8631.5 | 67 | 0.78 | 8564.5 | 8634.8 | 8504.8 | 0 |
| 1730870100 | 8564.5 | 136 | 1.61 | 8428.5 | 8572.8 | 8428.5 | 0 |
| 1730783700 | 8428.5 | -52.5 | -0.62 | 8481 | 8481 | 8393 | 0 |
| 1730697300 | 8481 | 70.4 | 0.84 | 8410.6 | 8493.8 | 8372.1 | 0 |
| 1730438100 | 8410.6 | -78.2 | -0.92 | 8488.8 | 8488.8 | 8327.9 | 0 |
| 1730351700 | 8488.8 | 10.9 | 0.13 | 8477.9 | 8504.4 | 8432.3 | 0 |
| 1730265300 | 8477.9 | -77.3 | -0.90 | 8555.2 | 8559.1 | 8437.2 | 0 |
| 1730178900 | 8555.2 | 45.7 | 0.54 | 8509.5 | 8585.9 | 8509.5 | 0 |
| 1730092500 | 8509.5 | -36.1 | -0.42 | 8545.6 | 8554.5 | 8485 | 0 |
| 1729833300 | 8545.6 | 17.6 | 0.21 | 8528 | 8588.5 | 8511.1 | 0 |
| 1729746900 | 8528 | 52.9 | 0.62 | 8475.1 | 8562.8 | 8448.4 | 0 |
| 1729660500 | 8475.1 | 16.5 | 0.20 | 8458.6 | 8480.9 | 8430.6 | 0 |
| 1729574100 | 8458.6 | -159.9 | -1.86 | 8618.5 | 8618.5 | 8452.8 | 0 |
| 1729487700 | 8618.5 | 61.6 | 0.72 | 8556.9 | 8642.5 | 8556.9 | 0 |
| 1729228500 | 8556.9 | -0.6 | -0.01 | 8557.5 | 8587.9 | 8514.6 | 0 |
| 1729142100 | 8557.5 | 139.2 | 1.65 | 8418.3 | 8557.5 | 8418.3 | 0 |
| 1729055700 | 8418.3 | 22.6 | 0.27 | 8395.7 | 8443 | 8373.9 | 0 |
| 1728969300 | 8395.7 | 109.4 | 1.32 | 8286.3 | 8416.3 | 8286.3 | 0 |
| 1728882900 | 8286.3 | 64.1 | 0.78 | 8222.2 | 8286.3 | 8222.2 | 0 |
| 1728623700 | 8222.2 | -3.7 | -0.04 | 8225.9 | 8240.7 | 8177.4 | 0 |
| 1728537300 | 8225.9 | 16.4 | 0.20 | 8209.5 | 8280 | 8208.1 | 0 |
| 1728450900 | 8209.5 | 44.9 | 0.55 | 8164.6 | 8254.7 | 8164.6 | 0 |
| 1728364500 | 8164.6 | 11.2 | 0.14 | 8153.4 | 8193.7 | 8101 | 0 |
| 1728278100 | 8153.4 | 123.6 | 1.54 | 8029.8 | 8167.5 | 8029.8 | 0 |
| 1728022500 | 8029.8 | -84.4 | -1.04 | 8114.2 | 8114.2 | 8012.7 | 0 |
| 1727936100 | 8114.2 | -8.1 | -0.10 | 8122.3 | 8149.6 | 8093.8 | 0 |
| 1727849700 | 8122.3 | -1.2 | -0.01 | 8123.5 | 8140.7 | 8063.3 | 0 |
| 1727763300 | 8123.5 | -97.7 | -1.19 | 8221.2 | 8221.2 | 8085.7 | 0 |
| 1727676900 | 8221.2 | 30.1 | 0.37 | 8191.1 | 8263.8 | 8190.6 | 0 |
| 1727417700 | 8191.1 | -52.2 | -0.63 | 8243.3 | 8245.6 | 8163.9 | 0 |
| 1727331300 | 8243.3 | 15.5 | 0.19 | 8227.8 | 8316.9 | 8226.8 | 0 |
| 1727244900 | 8227.8 | -139.6 | -1.67 | 8367.4 | 8373 | 8215.6 | 0 |
| 1727158500 | 8367.4 | -159.6 | -1.87 | 8527 | 8552.3 | 8339.1 | 0 |
| 1727072100 | 8527 | -42.5 | -0.50 | 8569.5 | 8569.5 | 8491.6 | 0 |
| 1726812900 | 8569.5 | 31 | 0.36 | 8538.5 | 8593.5 | 8531.4 | 0 |
| 1726726500 | 8538.5 | 43 | 0.51 | 8495.5 | 8560.3 | 8495.5 | 0 |
| 1726640100 | 8495.5 | 30.2 | 0.36 | 8465.3 | 8497.9 | 8430 | 0 |
