Hot Features
프리미엄
S&P ASX 50 Index (XFL)
ASX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -295.3 | -3.65891434448 | 8070.7 | 8123.2 | 7772.9 | 0 | 0 | IX |
| 4 | -463.5 | -5.62575101045 | 8238.9 | 8457.1 | 7772.9 | 0 | 0 | IX |
| 12 | -432.5 | -5.26931370996 | 8207.9 | 8457.1 | 7772.9 | 0 | 0 | IX |
| 26 | -107.8 | -1.36746498884 | 7883.2 | 8457.1 | 7772.9 | 0 | 0 | IX |
| 52 | 196 | 2.58595667203 | 7579.4 | 8457.1 | 7342 | 0 | 0 | IX |
| 156 | 907.2 | 13.2087009697 | 6868.2 | 8457.1 | 6261.3 | 0 | 0 | IX |
| 260 | 1409.4 | 22.1394910462 | 6366 | 8457.1 | 4426.9 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741324500 | 7775.4 | -147.2 | -1.86 | 7922.6 | 7922.6 | 7772.9 | 0 |
| 1741238100 | 7922.6 | -65.5 | -0.82 | 7988.1 | 8036.2 | 7906.6 | 0 |
| 1741151700 | 7988.1 | -55.4 | -0.69 | 8043.5 | 8043.5 | 7944.1 | 0 |
| 1741065300 | 8043.5 | -34.6 | -0.43 | 8078.1 | 8078.1 | 7995.1 | 0 |
| 1740978900 | 8078.1 | 70.3 | 0.88 | 8007.8 | 8085.5 | 8007.8 | 0 |
| 1740719700 | 8007.8 | -87.4 | -1.08 | 8095.2 | 8095.2 | 7989.5 | 0 |
| 1740633300 | 8095.2 | 24.5 | 0.30 | 8070.7 | 8123.2 | 8069.8 | 0 |
| 1740546900 | 8070.7 | 0.4 | 0.00 | 8070.3 | 8072.6 | 8034.6 | 0 |
| 1740460500 | 8070.3 | -58.2 | -0.72 | 8128.5 | 8128.5 | 8045.4 | 0 |
| 1740374100 | 8128.5 | 36.6 | 0.45 | 8091.9 | 8129.4 | 8017.5 | 0 |
| 1740114900 | 8091.9 | -26 | -0.32 | 8117.9 | 8158.9 | 8083.4 | 0 |
| 1740028500 | 8117.9 | -110.3 | -1.34 | 8228.2 | 8228.2 | 8084.1 | 0 |
| 1739942100 | 8228.2 | -78 | -0.94 | 8306.2 | 8306.2 | 8190 | 0 |
| 1739855700 | 8306.2 | -57.5 | -0.69 | 8363.7 | 8371.3 | 8293.3 | 0 |
| 1739769300 | 8363.7 | -26.2 | -0.31 | 8389.9 | 8390.8 | 8304.8 | 0 |
| 1739510100 | 8389.9 | 2.9 | 0.03 | 8387 | 8457.1 | 8387 | 0 |
| 1739423700 | 8387 | 13.1 | 0.16 | 8373.9 | 8424.5 | 8373.9 | 0 |
| 1739337300 | 8373.9 | 73.3 | 0.88 | 8300.6 | 8373.9 | 8290.1 | 0 |
| 1739250900 | 8300.6 | -11.8 | -0.14 | 8312.4 | 8342.7 | 8296.4 | 0 |
| 1739164500 | 8312.4 | -29.3 | -0.35 | 8341.7 | 8341.7 | 8270.2 | 0 |
| 1738905300 | 8341.7 | -12.2 | -0.15 | 8353.9 | 8364.6 | 8329.9 | 0 |
| 1738818900 | 8353.9 | 115 | 1.40 | 8238.9 | 8355.4 | 8237 | 0 |
| 1738732500 | 8238.9 | 31.7 | 0.39 | 8207.2 | 8269.8 | 8207.2 | 0 |
| 1738646100 | 8207.2 | -11.6 | -0.14 | 8218.8 | 8284 | 8207.2 | 0 |
| 1738559700 | 8218.8 | -145 | -1.73 | 8363.8 | 8363.8 | 8190.1 | 0 |
| 1738300500 | 8363.8 | 27.9 | 0.33 | 8335.9 | 8403.6 | 8335.9 | 0 |
| 1738214100 | 8335.9 | 59.5 | 0.72 | 8276.4 | 8355.3 | 8273.4 | 0 |
| 1738127700 | 8276.4 | 35.5 | 0.43 | 8240.9 | 8313.8 | 8232.8 | 0 |
| 1738041300 | 8240.9 | 0.9 | 0.01 | 8240 | 8267.1 | 8221.7 | 0 |
| 1737695700 | 8240 | 32.1 | 0.39 | 8207.9 | 8255.6 | 8207.9 | 0 |
| 1737609300 | 8207.9 | -49.2 | -0.60 | 8257.1 | 8257.1 | 8196 | 0 |
| 1737522900 | 8257.1 | 12.9 | 0.16 | 8244.2 | 8290 | 8235.3 | 0 |
| 1737436500 | 8244.2 | 48.8 | 0.60 | 8195.4 | 8296.9 | 8195.4 | 0 |
| 1737350100 | 8195.4 | 39 | 0.48 | 8156.4 | 8205 | 8156.4 | 0 |
| 1737090900 | 8156.4 | -27.3 | -0.33 | 8183.7 | 8194.3 | 8146.1 | 0 |
| 1737004500 | 8183.7 | 114.5 | 1.42 | 8069.2 | 8199.3 | 8069.2 | 0 |
| 1736918100 | 8069.2 | -21.7 | -0.27 | 8090.9 | 8122.1 | 8066.5 | 0 |
| 1736831700 | 8090.9 | 28 | 0.35 | 8062.9 | 8121 | 8060.7 | 0 |
| 1736745300 | 8062.9 | -97.9 | -1.20 | 8160.8 | 8160.8 | 8026.5 | 0 |
| 1736486100 | 8160.8 | -41.4 | -0.50 | 8202.2 | 8229.3 | 8129 | 0 |
| 1736399700 | 8202.2 | -16.6 | -0.20 | 8218.8 | 8218.8 | 8164.4 | 0 |
| 1736313300 | 8218.8 | 76.7 | 0.94 | 8142.1 | 8245.2 | 8119.9 | 0 |
| 1736226900 | 8142.1 | 22 | 0.27 | 8120.1 | 8158.7 | 8119 | 0 |
| 1736140500 | 8120.1 | 8.9 | 0.11 | 8111.2 | 8145.7 | 8101.2 | 0 |
| 1735881300 | 8111.2 | 47.5 | 0.59 | 8063.7 | 8123.1 | 8061.2 | 0 |
| 1735794900 | 8063.7 | 42.9 | 0.53 | 8020.8 | 8067.8 | 8016.4 | 0 |
| 1735617660 | 8020.8 | -72.4 | -0.89 | 8093.2 | 8093.2 | 8020.8 | 0 |
| 1735535700 | 8093.2 | -25.9 | -0.32 | 8119.1 | 8119.1 | 8045.9 | 0 |
| 1735276500 | 8119.1 | 37.5 | 0.46 | 8081.6 | 8137.4 | 8079.2 | 0 |
| 1735014060 | 8081.6 | 19.4 | 0.24 | 8062.2 | 8088.3 | 8055.1 | 0 |
| 1734930900 | 8062.2 | 135.2 | 1.71 | 7927 | 8062.2 | 7927 | 0 |
| 1734671700 | 7927 | -106.6 | -1.33 | 8033.6 | 8033.6 | 7909.1 | 0 |
| 1734585300 | 8033.6 | -134.6 | -1.65 | 8168.2 | 8168.2 | 7992.1 | 0 |
| 1734498900 | 8168.2 | -8.8 | -0.11 | 8177 | 8201.1 | 8154.9 | 0 |
| 1734412500 | 8177 | 61 | 0.75 | 8116 | 8192.6 | 8101.3 | 0 |
| 1734326100 | 8116 | -35.4 | -0.43 | 8151.4 | 8151.4 | 8104.7 | 0 |
| 1734066900 | 8151.4 | -36.9 | -0.45 | 8188.3 | 8188.3 | 8121.6 | 0 |
| 1733980500 | 8188.3 | -19.6 | -0.24 | 8207.9 | 8238.6 | 8184.1 | 0 |
| 1733894100 | 8207.9 | -39.8 | -0.48 | 8247.7 | 8250.6 | 8195.5 | 0 |
| 1733807700 | 8247.7 | -17 | -0.21 | 8264.7 | 8290.5 | 8212.7 | 0 |
| 1733721300 | 8264.7 | 13.9 | 0.17 | 8250.8 | 8264.7 | 8198.1 | 0 |
| 1733462100 | 8250.8 | -49.5 | -0.60 | 8300.3 | 8300.3 | 8249.1 | 0 |
