Hot Features
프리미엄
S&P ASX 200 Ex S&P ASX 100 Index (XJM)
ASX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -42.4 | -2.38644678336 | 1776.7 | 1789.5 | 1725.2 | 0 | 0 | IX |
| 4 | -86.9 | -4.77157917856 | 1821.2 | 1848.3 | 1725.2 | 0 | 0 | IX |
| 12 | -35.2 | -1.98926250353 | 1769.5 | 1848.3 | 1707.8 | 0 | 0 | IX |
| 26 | 106.4 | 6.53602801155 | 1627.9 | 1848.3 | 1598.2 | 0 | 0 | IX |
| 52 | 33.4 | 1.96366629431 | 1700.9 | 1848.3 | 1598.2 | 0 | 0 | IX |
| 156 | 101.8 | 6.23583460949 | 1632.5 | 1848.3 | 1598.2 | 0 | 0 | IX |
| 260 | 101.8 | 6.23583460949 | 1632.5 | 1848.3 | 1598.2 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741324500 | 1729.4 | -22.7 | -1.30 | 1752.1 | 1752.1 | 1725.2 | 0 |
| 1741238100 | 1752.1 | 9.8 | 0.56 | 1742.3 | 1752.1 | 1739.2 | 0 |
| 1741151700 | 1742.3 | -14.7 | -0.84 | 1757 | 1757 | 1733.6 | 0 |
| 1741065300 | 1757 | -30.8 | -1.72 | 1787.8 | 1787.8 | 1752.3 | 0 |
| 1740978900 | 1787.8 | 11.1 | 0.62 | 1776.7 | 1789.5 | 1774.9 | 0 |
| 1740719700 | 1776.7 | -19.2 | -1.07 | 1795.9 | 1798.9 | 1774.8 | 0 |
| 1740633300 | 1795.9 | 13 | 0.73 | 1782.9 | 1806 | 1782.9 | 0 |
| 1740546900 | 1782.9 | -13.5 | -0.75 | 1796.4 | 1796.8 | 1776.8 | 0 |
| 1740460500 | 1796.4 | -2.7 | -0.15 | 1799.1 | 1801.1 | 1786 | 0 |
| 1740374100 | 1799.1 | -17.4 | -0.96 | 1815.8 | 1815.8 | 1791 | 0 |
| 1740114900 | 1816.5 | -6.4 | -0.35 | 1822.9 | 1829.3 | 1814.9 | 0 |
| 1740028500 | 1822.9 | -12.3 | -0.67 | 1835.2 | 1835.2 | 1816.2 | 0 |
| 1739942100 | 1835.2 | 3.4 | 0.19 | 1831.8 | 1848.3 | 1830.3 | 0 |
| 1739855700 | 1831.8 | -3.7 | -0.20 | 1835.5 | 1843.5 | 1828.1 | 0 |
| 1739769300 | 1835.5 | 8.4 | 0.46 | 1827.1 | 1835.5 | 1817.6 | 0 |
| 1739510100 | 1827.1 | 20.2 | 1.12 | 1806.9 | 1835.1 | 1806.9 | 0 |
| 1739423700 | 1806.9 | 5.7 | 0.32 | 1801.2 | 1810.1 | 1800 | 0 |
| 1739337300 | 1801.2 | -17.8 | -0.98 | 1819 | 1820 | 1798.4 | 0 |
| 1739250900 | 1819 | 6.7 | 0.37 | 1812.3 | 1825.4 | 1811.9 | 0 |
| 1739164500 | 1812.3 | -8.9 | -0.49 | 1821.2 | 1821.2 | 1807.8 | 0 |
| 1738905300 | 1821.2 | -1.4 | -0.08 | 1822.6 | 1826 | 1816.7 | 0 |
| 1738818900 | 1822.6 | 10.4 | 0.57 | 1812.2 | 1829.8 | 1812.2 | 0 |
| 1738732500 | 1812.2 | 23.4 | 1.31 | 1788.8 | 1815.5 | 1788.8 | 0 |
| 1738646100 | 1788.8 | 4.4 | 0.25 | 1784.4 | 1806 | 1784.4 | 0 |
| 1738559700 | 1784.4 | -40.7 | -2.23 | 1825.1 | 1825.1 | 1784.1 | 0 |
| 1738300500 | 1825.1 | 16.2 | 0.90 | 1808.9 | 1827.9 | 1808.9 | 0 |
| 1738214100 | 1808.9 | -13.1 | -0.72 | 1822 | 1825.7 | 1808.9 | 0 |
| 1738127700 | 1822 | 25.2 | 1.40 | 1802.9 | 1824.6 | 1802.9 | 0 |
| 1738041300 | 1796.8 | -12 | -0.66 | 1808.8 | 1808.8 | 1790.2 | 0 |
| 1737695700 | 1808.8 | 6.2 | 0.34 | 1802.6 | 1810.7 | 1798.2 | 0 |
| 1737609300 | 1802.6 | -7.3 | -0.40 | 1809.9 | 1812.4 | 1799.4 | 0 |
| 1737522900 | 1809.9 | 12.6 | 0.70 | 1797.3 | 1812.5 | 1797.3 | 0 |
| 1737436500 | 1797.3 | 17.3 | 0.97 | 1780 | 1804.9 | 1780 | 0 |
| 1737350100 | 1780 | 2.9 | 0.16 | 1777.1 | 1786.6 | 1777.1 | 0 |
| 1737090900 | 1777.1 | 12.8 | 0.73 | 1764.3 | 1781.9 | 1764.3 | 0 |
| 1737004500 | 1764.3 | 28.4 | 1.64 | 1735.9 | 1771.9 | 1735.9 | 0 |
| 1736918100 | 1735.9 | 1.4 | 0.08 | 1734.5 | 1745.7 | 1733.6 | 0 |
| 1736831700 | 1734.5 | 19 | 1.11 | 1715.5 | 1734.5 | 1715.5 | 0 |
| 1736745300 | 1715.5 | -29 | -1.66 | 1744.5 | 1744.5 | 1714.7 | 0 |
| 1736486100 | 1744.5 | 0.1 | 0.01 | 1744.4 | 1754 | 1738.9 | 0 |
| 1736399700 | 1744.4 | -9.8 | -0.56 | 1754.2 | 1754.2 | 1740.3 | 0 |
| 1736313300 | 1754.2 | 4 | 0.23 | 1750.2 | 1757.9 | 1744.3 | 0 |
| 1736226900 | 1750.2 | 10.1 | 0.58 | 1740.1 | 1754.3 | 1740.1 | 0 |
| 1736140500 | 1740.1 | -4.1 | -0.24 | 1744.2 | 1760.4 | 1740.1 | 0 |
| 1735881300 | 1744.2 | 12.1 | 0.70 | 1732.1 | 1751.4 | 1732.1 | 0 |
| 1735794900 | 1732.1 | 10.2 | 0.59 | 1721.9 | 1732.1 | 1712.4 | 0 |
| 1735617660 | 1721.9 | -16.8 | -0.97 | 1738.7 | 1738.7 | 1721.9 | 0 |
| 1735535700 | 1738.7 | -11.2 | -0.64 | 1749.9 | 1749.9 | 1727.1 | 0 |
| 1735276500 | 1749.9 | 16.8 | 0.97 | 1733.1 | 1753.9 | 1733.1 | 0 |
| 1735014060 | 1733.1 | -1.3 | -0.07 | 1734.4 | 1737.9 | 1728 | 0 |
| 1734930900 | 1734.4 | 26.6 | 1.56 | 1707.8 | 1734.7 | 1707.8 | 0 |
| 1734671700 | 1707.8 | -14.1 | -0.82 | 1721.9 | 1722.5 | 1707.8 | 0 |
| 1734585300 | 1721.9 | -35.4 | -2.01 | 1757.3 | 1757.3 | 1713 | 0 |
| 1734498900 | 1757.3 | -0.9 | -0.05 | 1758.2 | 1771.4 | 1745.5 | 0 |
| 1734412500 | 1758.2 | 14.5 | 0.83 | 1743.7 | 1758.9 | 1741.2 | 0 |
| 1734326100 | 1743.7 | -25.8 | -1.46 | 1769.5 | 1769.5 | 1743.4 | 0 |
| 1734066900 | 1769.5 | -1.4 | -0.08 | 1770.9 | 1770.9 | 1752.8 | 0 |
| 1733980500 | 1770.9 | -12.2 | -0.68 | 1783.1 | 1796.2 | 1768.5 | 0 |
| 1733894100 | 1783.1 | -1.8 | -0.10 | 1784.9 | 1786.8 | 1777.3 | 0 |
| 1733807700 | 1784.9 | -10.4 | -0.58 | 1795.3 | 1801.3 | 1778.9 | 0 |
