Hot Features
프리미엄
S&P ASX 50 Index (XFL)
ASX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 215.6 | 2.6786934536 | 8048.7 | 8300.3 | 8048.7 | 0 | 0 | IX |
| 4 | 206.8 | 2.56655290102 | 8057.5 | 8300.3 | 7920.1 | 0 | 0 | IX |
| 12 | 308.7 | 3.880285585 | 7955.6 | 8300.3 | 7825.9 | 0 | 0 | IX |
| 26 | 551.9 | 7.15600850578 | 7712.4 | 8300.3 | 7440.8 | 0 | 0 | IX |
| 52 | 1328.4 | 19.1525252671 | 6935.9 | 8300.3 | 6878.8 | 0 | 0 | IX |
| 156 | 1218 | 17.2856676554 | 7046.3 | 8300.3 | 6261.3 | 0 | 0 | IX |
| 260 | 1579.9 | 23.6356292263 | 6684.4 | 8300.3 | 4426.9 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732166100 | 8188.3 | 2.9 | 0.04 | 8185.4 | 8223.2 | 8169.9 | 0 |
| 1732079700 | 8185.4 | -38.4 | -0.47 | 8223.8 | 8231 | 8174.9 | 0 |
| 1731993300 | 8223.8 | 64.5 | 0.79 | 8159.3 | 8300.3 | 8157.9 | 0 |
| 1731906900 | 8159.3 | 8.3 | 0.10 | 8151 | 8178.8 | 8104 | 0 |
| 1731647700 | 8151 | 59.9 | 0.74 | 8091.1 | 8151 | 8091.1 | 0 |
| 1731561300 | 8091.1 | 42.4 | 0.53 | 8048.7 | 8104.1 | 8048.7 | 0 |
| 1731474900 | 8048.7 | -62.7 | -0.77 | 8111.4 | 8111.4 | 7987.5 | 0 |
| 1731388500 | 8111.4 | -13.8 | -0.17 | 8125.2 | 8125.2 | 8076 | 0 |
| 1731302100 | 8125.2 | -26.9 | -0.33 | 8152.1 | 8152.1 | 8098.4 | 0 |
| 1731042900 | 8152.1 | 66.4 | 0.82 | 8085.7 | 8172.4 | 8085.7 | 0 |
| 1730956500 | 8085.7 | 32.5 | 0.40 | 8053.2 | 8090.1 | 8001.9 | 0 |
| 1730870100 | 8053.2 | 60.9 | 0.76 | 7992.3 | 8079.3 | 7992.3 | 0 |
| 1730783700 | 7992.3 | -30.1 | -0.38 | 8022.4 | 8026.6 | 7971.5 | 0 |
| 1730697300 | 8022.4 | 46 | 0.58 | 7976.4 | 8038.4 | 7976.4 | 0 |
| 1730438100 | 7976.4 | -41.3 | -0.52 | 8017.7 | 8017.7 | 7920.1 | 0 |
| 1730351700 | 8017.7 | -21.4 | -0.27 | 8039.1 | 8045.4 | 7987.9 | 0 |
| 1730265300 | 8039.1 | -77 | -0.95 | 8116.1 | 8128.3 | 8025.2 | 0 |
| 1730178900 | 8116.1 | 33 | 0.41 | 8083.1 | 8140.9 | 8083.1 | 0 |
| 1730092500 | 8083.1 | 12.2 | 0.15 | 8070.9 | 8089.8 | 8065.4 | 0 |
| 1729833300 | 8070.9 | 9.1 | 0.11 | 8061.8 | 8104.5 | 8061.8 | 0 |
| 1729746900 | 8061.8 | 4.3 | 0.05 | 8057.5 | 8095.9 | 8027 | 0 |
| 1729660500 | 8057.5 | 14 | 0.17 | 8043.5 | 8074.2 | 8034 | 0 |
| 1729574100 | 8043.5 | -140 | -1.71 | 8183.5 | 8183.5 | 8041.7 | 0 |
| 1729487700 | 8183.5 | 51 | 0.63 | 8132.6 | 8197.2 | 8132.6 | 0 |
| 1729228500 | 8132.5 | -65.7 | -0.80 | 8198.2 | 8198.2 | 8109.1 | 0 |
| 1729142100 | 8198.2 | 61.3 | 0.75 | 8136.9 | 8225.9 | 8136.9 | 0 |
| 1729055700 | 8136.9 | -25.6 | -0.31 | 8162.5 | 8162.5 | 8115.4 | 0 |
| 1728969300 | 8162.5 | 61 | 0.75 | 8101.5 | 8185.1 | 8101.5 | 0 |
| 1728882900 | 8101.5 | 50.9 | 0.63 | 8050.6 | 8121.4 | 8050.6 | 0 |
| 1728623700 | 8050.6 | -14.5 | -0.18 | 8065.1 | 8065.6 | 8035 | 0 |
| 1728537300 | 8065.1 | 31.6 | 0.39 | 8033.5 | 8085.6 | 8033.5 | 0 |
| 1728450900 | 8033.5 | 6.9 | 0.09 | 8026.6 | 8073.4 | 8019.6 | 0 |
| 1728364500 | 8026.6 | -24.4 | -0.30 | 8051 | 8072.1 | 8016.1 | 0 |
| 1728278100 | 8051 | 53.4 | 0.67 | 7997.6 | 8058 | 7997.6 | 0 |
| 1728022500 | 7997.6 | -66.9 | -0.83 | 8064.5 | 8064.5 | 7962.7 | 0 |
| 1727936100 | 8064.5 | 10.1 | 0.13 | 8054.4 | 8082.5 | 8047.4 | 0 |
| 1727849700 | 8054.4 | -1.3 | -0.02 | 8055.7 | 8064.5 | 8025.5 | 0 |
| 1727763300 | 8055.7 | -76.4 | -0.94 | 8132.1 | 8132.1 | 8032.7 | 0 |
| 1727676900 | 8132.1 | 69.7 | 0.86 | 8062.4 | 8149.5 | 8062.4 | 0 |
| 1727417700 | 8062.4 | 8.8 | 0.11 | 8053.6 | 8080.5 | 8053.6 | 0 |
| 1727331300 | 8053.6 | 56.9 | 0.71 | 7996.7 | 8060.6 | 7996.7 | 0 |
| 1727244900 | 7996.7 | -16.4 | -0.20 | 8013.1 | 8046.3 | 7985.6 | 0 |
| 1727158500 | 8013.1 | -28 | -0.35 | 8041.1 | 8058.8 | 7989.6 | 0 |
| 1727072100 | 8041.1 | -62.9 | -0.78 | 8104 | 8104 | 8020.9 | 0 |
| 1726812900 | 8104 | 13 | 0.16 | 8091 | 8142.6 | 8081.3 | 0 |
| 1726726500 | 8091 | 47.9 | 0.60 | 8043.1 | 8099.5 | 8033.5 | 0 |
| 1726640100 | 8043.1 | 2.5 | 0.03 | 8040.6 | 8055.8 | 8015.7 | 0 |
| 1726553700 | 8040.6 | 18.2 | 0.23 | 8022.4 | 8051.2 | 8022.4 | 0 |
| 1726467300 | 8022.4 | 34.2 | 0.43 | 7988.2 | 8038.9 | 7988.2 | 0 |
| 1726208100 | 7988.2 | 14.6 | 0.18 | 7973.6 | 8037.9 | 7970.3 | 0 |
| 1726121700 | 7973.6 | 74.4 | 0.94 | 7899.2 | 7978 | 7887.1 | 0 |
| 1726035300 | 7899.2 | -24.4 | -0.31 | 7923.6 | 7938.4 | 7875.8 | 0 |
| 1725948900 | 7923.6 | 20.5 | 0.26 | 7903.1 | 7974.8 | 7903.1 | 0 |
| 1725862500 | 7903.1 | -17.4 | -0.22 | 7920.5 | 7920.5 | 7832.9 | 0 |
| 1725603300 | 7920.5 | 37.3 | 0.47 | 7883.2 | 7936.9 | 7883.2 | 0 |
| 1725516900 | 7883.2 | 31.5 | 0.40 | 7851.7 | 7893.2 | 7851.7 | 0 |
| 1725430500 | 7851.7 | -145.9 | -1.82 | 7997.6 | 7997.6 | 7825.9 | 0 |
| 1725344100 | 7997.6 | -4.4 | -0.05 | 8002 | 8002.5 | 7963.7 | 0 |
| 1725257700 | 8002 | 29 | 0.36 | 7972.5 | 8008.8 | 7926.6 | 0 |
| 1724998500 | 7973 | 37.7 | 0.48 | 7935.3 | 7973 | 7935.3 | 0 |
| 1724912100 | 7935.3 | -20.3 | -0.26 | 7955.6 | 7955.6 | 7905.4 | 0 |
| 1724825700 | 7955.6 | 6.5 | 0.08 | 7949.1 | 7955.6 | 7881.9 | 0 |
| 1724739300 | 7949.1 | -2.2 | -0.03 | 7951.3 | 7987.4 | 7938.5 | 0 |
| 1724652900 | 7951.3 | 64 | 0.81 | 7887.3 | 7951.3 | 7887.3 | 0 |
| 1724393700 | 7887.3 | 3.3 | 0.04 | 7884 | 7888.7 | 7853.7 | 0 |
| 1724307300 | 7884 | 20.3 | 0.26 | 7863.7 | 7898.5 | 7863.7 | 0 |
