Hot Features
프리미엄
S&P ASX 200 Index (XJO)
ASX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 109.4 | 1.31642279553 | 8310.4 | 8455.6 | 8310.4 | 0 | 0 | IX |
| 4 | 158 | 1.91241618049 | 8261.8 | 8455.6 | 8146.6 | 0 | 0 | IX |
| 12 | 301 | 3.70744444992 | 8118.8 | 8514.5 | 8051.2 | 0 | 0 | IX |
| 26 | 498.5 | 6.29315895118 | 7921.3 | 8514.5 | 7628.1 | 0 | 0 | IX |
| 52 | 864.4 | 11.4408237817 | 7555.4 | 8514.5 | 7489.4 | 0 | 0 | IX |
| 156 | 1458.2 | 20.9463341761 | 6961.6 | 8514.5 | 6407 | 0 | 0 | IX |
| 260 | 1368.6 | 19.4094622192 | 7051.2 | 8514.5 | 4402.5 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737695700 | 8408.9 | 30.2 | 0.36 | 8378.7 | 8421.1 | 8378.7 | 0 |
| 1737609300 | 8378.7 | -51.1 | -0.61 | 8429.8 | 8429.8 | 8366 | 0 |
| 1737522900 | 8429.8 | 27.4 | 0.33 | 8402.4 | 8455.6 | 8396.3 | 0 |
| 1737436500 | 8402.4 | 55 | 0.66 | 8347.4 | 8453.3 | 8347.4 | 0 |
| 1737350100 | 8347.4 | 37 | 0.45 | 8310.4 | 8356.4 | 8310.4 | 0 |
| 1737090900 | 8310.4 | -16.6 | -0.20 | 8327 | 8346.8 | 8303 | 0 |
| 1737004500 | 8327 | 113.7 | 1.38 | 8213.3 | 8345.6 | 8213.3 | 0 |
| 1736918100 | 8213.3 | -17.7 | -0.22 | 8231 | 8263.5 | 8212.9 | 0 |
| 1736831700 | 8231 | 39.1 | 0.48 | 8191.9 | 8253.8 | 8191.9 | 0 |
| 1736745300 | 8191.9 | -102.2 | -1.23 | 8294.1 | 8294.1 | 8160.7 | 0 |
| 1736486100 | 8294.1 | -35.1 | -0.42 | 8329.2 | 8356.2 | 8262.2 | 0 |
| 1736399700 | 8329.2 | -19.9 | -0.24 | 8349.1 | 8349.1 | 8291.9 | 0 |
| 1736313300 | 8349.1 | 64 | 0.77 | 8285.1 | 8370.7 | 8262.3 | 0 |
| 1736226900 | 8285.1 | 27.7 | 0.34 | 8257.4 | 8297.6 | 8257.4 | 0 |
| 1736140500 | 8257.4 | 6.9 | 0.08 | 8250.5 | 8292.3 | 8242.4 | 0 |
| 1735881300 | 8250.5 | 49.3 | 0.60 | 8201.2 | 8263.9 | 8200.2 | 0 |
| 1735794900 | 8201.2 | 42.1 | 0.52 | 8159.1 | 8204.2 | 8146.6 | 0 |
| 1735617660 | 8159.1 | -75.9 | -0.92 | 8235 | 8235 | 8159.1 | 0 |
| 1735535700 | 8235 | -26.8 | -0.32 | 8261.8 | 8261.8 | 8184.2 | 0 |
| 1735276500 | 8261.8 | 40.9 | 0.50 | 8220.9 | 8281.4 | 8220.2 | 0 |
| 1735014060 | 8220.9 | 19.3 | 0.24 | 8201.6 | 8226.8 | 8193.5 | 0 |
| 1734930900 | 8201.6 | 134.6 | 1.67 | 8067 | 8201.6 | 8067 | 0 |
| 1734671700 | 8067 | -101.2 | -1.24 | 8168.2 | 8168.2 | 8051.2 | 0 |
| 1734585300 | 8168.2 | -141.2 | -1.70 | 8309.4 | 8309.4 | 8125.7 | 0 |
| 1734498900 | 8309.4 | -4.6 | -0.06 | 8314 | 8342.9 | 8296.5 | 0 |
| 1734412500 | 8314 | 64.5 | 0.78 | 8249.5 | 8327.3 | 8236.7 | 0 |
| 1734326100 | 8249.5 | -46.5 | -0.56 | 8296 | 8296 | 8241 | 0 |
| 1734066900 | 8296 | -34.3 | -0.41 | 8330.3 | 8330.3 | 8263.5 | 0 |
| 1733980500 | 8330.3 | -23.3 | -0.28 | 8353.6 | 8386.4 | 8326.6 | 0 |
| 1733894100 | 8353.6 | -39.4 | -0.47 | 8393 | 8395.9 | 8342.1 | 0 |
| 1733807700 | 8393 | -30 | -0.36 | 8423 | 8447.7 | 8360.1 | 0 |
| 1733721300 | 8423 | 2.1 | 0.02 | 8420.9 | 8423 | 8371.1 | 0 |
| 1733462100 | 8420.9 | -54 | -0.64 | 8474.9 | 8474.9 | 8419.1 | 0 |
| 1733375700 | 8474.9 | 12.3 | 0.15 | 8462.6 | 8494.5 | 8462.3 | 0 |
| 1733289300 | 8462.6 | -32.6 | -0.38 | 8495.2 | 8497.8 | 8429.2 | 0 |
| 1733202900 | 8495.2 | 47.3 | 0.56 | 8447.9 | 8514.5 | 8447.9 | 0 |
| 1733116500 | 8447.9 | 11.7 | 0.14 | 8436.2 | 8466.4 | 8434.6 | 0 |
| 1732857300 | 8436.2 | -8.1 | -0.10 | 8444.3 | 8444.3 | 8390.1 | 0 |
| 1732770900 | 8444.3 | 37.6 | 0.45 | 8406.7 | 8477.1 | 8406.7 | 0 |
| 1732684500 | 8406.7 | 47.3 | 0.57 | 8359.4 | 8417.3 | 8359.4 | 0 |
| 1732598100 | 8359.4 | -58.2 | -0.69 | 8417.6 | 8433 | 8352.8 | 0 |
| 1732511700 | 8417.6 | 23.8 | 0.28 | 8393.8 | 8462.1 | 8393.8 | 0 |
| 1732252500 | 8393.8 | 70.8 | 0.85 | 8323 | 8416.4 | 8323 | 0 |
| 1732166100 | 8323 | -3.3 | -0.04 | 8326.3 | 8362.8 | 8305.4 | 0 |
| 1732079700 | 8326.3 | -47.7 | -0.57 | 8374 | 8379.8 | 8318.2 | 0 |
| 1731993300 | 8374 | 73.8 | 0.89 | 8300.2 | 8446.4 | 8300.2 | 0 |
| 1731906900 | 8300.2 | 15 | 0.18 | 8285.2 | 8317.7 | 8244.3 | 0 |
| 1731647700 | 8285.2 | 61.2 | 0.74 | 8224 | 8285.2 | 8224 | 0 |
| 1731561300 | 8224 | 30.6 | 0.37 | 8193.4 | 8239.4 | 8193.4 | 0 |
| 1731474900 | 8193.4 | -62.2 | -0.75 | 8255.6 | 8255.6 | 8139.1 | 0 |
| 1731388500 | 8255.6 | -10.6 | -0.13 | 8266.2 | 8266.2 | 8215.8 | 0 |
| 1731302100 | 8266.2 | -28.9 | -0.35 | 8295.1 | 8295.1 | 8246.7 | 0 |
| 1731042900 | 8295.1 | 68.8 | 0.84 | 8226.3 | 8319.4 | 8226.3 | 0 |
| 1730956500 | 8226.3 | 26.8 | 0.33 | 8199.5 | 8231 | 8150.1 | 0 |
| 1730870100 | 8199.5 | 67.7 | 0.83 | 8131.8 | 8224.2 | 8131.8 | 0 |
| 1730783700 | 8131.8 | -32.8 | -0.40 | 8164.6 | 8165.1 | 8113.4 | 0 |
| 1730697300 | 8164.6 | 45.8 | 0.56 | 8118.8 | 8180.4 | 8118.8 | 0 |
| 1730438100 | 8118.8 | -41.2 | -0.50 | 8160 | 8160 | 8063.2 | 0 |
| 1730351700 | 8160 | -20.4 | -0.25 | 8180.4 | 8184.4 | 8129.6 | 0 |
| 1730265300 | 8180.4 | -68.8 | -0.83 | 8249.2 | 8259.4 | 8167.3 | 0 |
| 1730178900 | 8249.2 | 27.7 | 0.34 | 8221.5 | 8272.1 | 8221.5 | 0 |
| 1730092500 | 8221.5 | 10.2 | 0.12 | 8211.3 | 8226.5 | 8199.7 | 0 |
