![S&P ASX 200 Futures 4.5% Decrement Index Aonia AUD TR](/common/images/company/ASX_XFR.png)
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.4 | -0.179211469534 | 223.2 | 226 | 221.1 | 0 | 0 | IX |
4 | 4.4 | 2.01465201465 | 218.4 | 226 | 218.4 | 0 | 0 | IX |
12 | 0.7 | 0.31517334534 | 222.1 | 226 | 212.1 | 0 | 0 | IX |
26 | 12.6 | 5.99429115128 | 210.2 | 226 | 209.4 | 0 | 0 | IX |
52 | 19.7 | 9.6996553422 | 203.1 | 226 | 199.5 | 0 | 0 | IX |
156 | 48.2 | 27.6059564719 | 174.6 | 226 | 172.2 | 0 | 0 | IX |
260 | 48.2 | 27.6059564719 | 174.6 | 226 | 172.2 | 0 | 0 | IX |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739769300 | 223.7 | -0.5 | -0.22 | 224.2 | 224.2 | 222.2 | 0 |
1739510100 | 224.2 | 0.4 | 0.18 | 223.7 | 226 | 223.7 | 0 |
1739423700 | 223.8 | 0.3 | 0.13 | 223.5 | 224.7 | 223.5 | 0 |
1739337300 | 223.5 | 1.2 | 0.54 | 222.3 | 223.7 | 221.9 | 0 |
1739250900 | 222.3 | 0 | 0.00 | 222.2 | 223.1 | 222.2 | 0 |
1739164500 | 222.3 | -0.9 | -0.40 | 223.2 | 223.2 | 221.1 | 0 |
1738905300 | 223.2 | -0.3 | -0.13 | 223.6 | 223.8 | 222.8 | 0 |
1738818900 | 223.5 | 2.7 | 1.22 | 220.7 | 223.5 | 220.7 | 0 |
1738732500 | 220.8 | 1.2 | 0.55 | 219.9 | 221.5 | 219.9 | 0 |
1738646100 | 219.6 | -0.3 | -0.14 | 219.9 | 222 | 219.3 | 0 |
1738559700 | 219.9 | -4.2 | -1.87 | 224.2 | 224.2 | 219 | 0 |
1738300500 | 224.1 | 1.2 | 0.54 | 222.9 | 225 | 222.9 | 0 |
1738214100 | 222.9 | 1.1 | 0.50 | 221.9 | 223.5 | 221.8 | 0 |
1738127700 | 221.8 | 1.2 | 0.54 | 220.4 | 222.8 | 220.4 | 0 |
1738041300 | 220.6 | -0.3 | -0.14 | 220.9 | 221.4 | 220.3 | 0 |
1737695700 | 220.9 | 0.7 | 0.32 | 220 | 221.2 | 220 | 0 |
1737609300 | 220.2 | -1.5 | -0.68 | 221.7 | 221.7 | 219.7 | 0 |
1737522900 | 221.7 | 0.9 | 0.41 | 220.8 | 222.3 | 220.8 | 0 |
1737436500 | 220.8 | 1.4 | 0.64 | 219.4 | 222.3 | 219.4 | 0 |
1737350100 | 219.4 | 1 | 0.46 | 218.4 | 219.7 | 218.4 | 0 |
1737090900 | 218.4 | -0.3 | -0.14 | 218.7 | 219.4 | 218.2 | 0 |
1737004500 | 218.7 | 2.8 | 1.30 | 216.1 | 219.5 | 216.1 | 0 |
1736918100 | 215.9 | -0.4 | -0.18 | 216.3 | 217.2 | 215.9 | 0 |
1736831700 | 216.3 | 1 | 0.46 | 215.3 | 217 | 215.3 | 0 |
1736745300 | 215.3 | -2.8 | -1.28 | 218.2 | 218.2 | 214.5 | 0 |
1736486100 | 218.1 | -1 | -0.46 | 219 | 219.9 | 217.2 | 0 |
1736399700 | 219.1 | -0.7 | -0.32 | 219.9 | 219.9 | 218.1 | 0 |
1736313300 | 219.8 | 1.8 | 0.83 | 217.9 | 220.4 | 217.1 | 0 |
1736226900 | 218 | 0.7 | 0.32 | 217.4 | 218.4 | 217.4 | 0 |
1736140500 | 217.3 | 0.1 | 0.05 | 217.2 | 218.3 | 217 | 0 |
1735881300 | 217.2 | 1.2 | 0.56 | 216.1 | 217.6 | 215.7 | 0 |
1735794900 | 216 | 1.3 | 0.61 | 214.7 | 216 | 214.5 | 0 |
1735617660 | 214.7 | -2.1 | -0.97 | 216.8 | 216.8 | 214.7 | 0 |
1735535700 | 216.8 | -0.8 | -0.37 | 217.6 | 217.6 | 215.6 | 0 |
1735276500 | 217.6 | 1 | 0.46 | 216.6 | 218.3 | 216.6 | 0 |
1735014060 | 216.6 | 0.5 | 0.23 | 216.1 | 216.9 | 215.9 | 0 |
1734930900 | 216.1 | 3.4 | 1.60 | 212.6 | 216.3 | 212.6 | 0 |
1734671700 | 212.7 | -2.8 | -1.30 | 215.2 | 215.2 | 212.1 | 0 |
1734585300 | 215.5 | -3.9 | -1.78 | 219.5 | 219.5 | 214.3 | 0 |
1734498900 | 219.4 | -0.2 | -0.09 | 219.6 | 220.4 | 219.1 | 0 |
1734412500 | 219.6 | 1.9 | 0.87 | 217.8 | 219.9 | 217.1 | 0 |
1734326100 | 217.7 | -1.4 | -0.64 | 219.1 | 219.1 | 217.6 | 0 |
1734066900 | 219.1 | -0.9 | -0.41 | 220.1 | 220.1 | 218 | 0 |
1733980500 | 220 | -0.8 | -0.36 | 220.9 | 221.5 | 219.8 | 0 |
1733894100 | 220.8 | -1 | -0.45 | 221.8 | 221.8 | 220.4 | 0 |
1733807700 | 221.8 | -0.7 | -0.31 | 222.7 | 223 | 220.9 | 0 |
1733721300 | 222.5 | -0.1 | -0.04 | 222.7 | 222.7 | 221.2 | 0 |
1733462100 | 222.6 | -1.4 | -0.63 | 223.9 | 223.9 | 222.5 | 0 |
1733375700 | 224 | 0.3 | 0.13 | 223.8 | 224.6 | 223.8 | 0 |
1733289300 | 223.7 | -0.9 | -0.40 | 224.8 | 224.8 | 222.8 | 0 |
1733202900 | 224.6 | 1.3 | 0.58 | 223.3 | 225.2 | 223.3 | 0 |
1733116500 | 223.3 | 0.3 | 0.13 | 223.1 | 224 | 223.1 | 0 |
1732857300 | 223 | -0.5 | -0.22 | 223.6 | 223.6 | 221.8 | 0 |
1732770900 | 223.5 | 1 | 0.45 | 222.6 | 224.2 | 222.6 | 0 |
1732684500 | 222.5 | 1.3 | 0.59 | 221.2 | 222.8 | 221.2 | 0 |
1732598100 | 221.2 | -1.7 | -0.76 | 222.9 | 223.6 | 221 | 0 |
1732511700 | 222.9 | 0.7 | 0.32 | 222.1 | 224.3 | 222.1 | 0 |
1732252500 | 222.2 | 2.1 | 0.95 | 220.2 | 222.7 | 220.2 | 0 |
1732166100 | 220.1 | -0.2 | -0.09 | 220.5 | 221.3 | 219.8 | 0 |
1732079700 | 220.3 | -1.5 | -0.68 | 221.8 | 221.8 | 220.1 | 0 |
1731993300 | 221.8 | 2.1 | 0.96 | 219.9 | 223.6 | 219.6 | 0 |
1731906900 | 219.7 | 0.3 | 0.14 | 219.5 | 220.2 | 218 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관