Hot Features
프리미엄
S&P ASX 200 Ex S&P ASX 100 TR Index (XJS)
ASX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.7 | -0.0423011844332 | 4018.8 | 4031.8 | 3935.2 | 0 | 0 | IX |
| 4 | 147.8 | 3.81981236916 | 3869.3 | 4031.8 | 3782.2 | 0 | 0 | IX |
| 12 | 169.2 | 4.39720366953 | 3847.9 | 4031.8 | 3757.9 | 0 | 0 | IX |
| 26 | 484.5 | 13.7151106833 | 3532.6 | 4031.8 | 3493.6 | 0 | 0 | IX |
| 52 | 507.9 | 14.4733842471 | 3509.2 | 4031.8 | 3493.6 | 0 | 0 | IX |
| 156 | 507.9 | 14.4733842471 | 3509.2 | 4031.8 | 3493.6 | 0 | 0 | IX |
| 260 | 507.9 | 14.4733842471 | 3509.2 | 4031.8 | 3493.6 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738905300 | 4017.1 | -3 | -0.07 | 4020.1 | 4027.6 | 4007.1 | 0 |
| 1738818900 | 4020.1 | 22.9 | 0.57 | 3997.2 | 4036 | 3997.2 | 0 |
| 1738732500 | 3997.2 | 51.7 | 1.31 | 3945.5 | 4004.4 | 3945.5 | 0 |
| 1738646100 | 3945.5 | 9.7 | 0.25 | 3935.8 | 3983.5 | 3935.8 | 0 |
| 1738559700 | 3935.8 | -89.8 | -2.23 | 4025.6 | 4025.6 | 3935.2 | 0 |
| 1738300500 | 4025.6 | 35.7 | 0.89 | 3989.9 | 4031.8 | 3989.9 | 0 |
| 1738214100 | 3989.9 | -28.9 | -0.72 | 4018.8 | 4027 | 3989.9 | 0 |
| 1738127700 | 4018.8 | 55.7 | 1.41 | 3976.6 | 4024.6 | 3976.6 | 0 |
| 1738041300 | 3963.1 | -26.5 | -0.66 | 3989.6 | 3989.6 | 3948.7 | 0 |
| 1737695700 | 3989.6 | 13.6 | 0.34 | 3976 | 3993.8 | 3966.3 | 0 |
| 1737609300 | 3976 | -16 | -0.40 | 3992 | 3997.5 | 3968.9 | 0 |
| 1737522900 | 3992 | 27.7 | 0.70 | 3964.3 | 3997.8 | 3964.3 | 0 |
| 1737436500 | 3964.3 | 38.3 | 0.98 | 3926 | 3981.1 | 3926 | 0 |
| 1737350100 | 3926 | 6.4 | 0.16 | 3919.6 | 3940.6 | 3919.6 | 0 |
| 1737090900 | 3919.6 | 28.2 | 0.72 | 3891.4 | 3930.3 | 3891.4 | 0 |
| 1737004500 | 3891.4 | 62.5 | 1.63 | 3828.9 | 3908.4 | 3828.9 | 0 |
| 1736918100 | 3828.9 | 3.2 | 0.08 | 3825.7 | 3850.6 | 3823.9 | 0 |
| 1736831700 | 3825.7 | 41.7 | 1.10 | 3784 | 3825.8 | 3784 | 0 |
| 1736745300 | 3784 | -63.8 | -1.66 | 3847.8 | 3847.8 | 3782.2 | 0 |
| 1736486100 | 3847.8 | 0.3 | 0.01 | 3847.5 | 3868.9 | 3835.6 | 0 |
| 1736399700 | 3847.5 | -21.8 | -0.56 | 3869.3 | 3869.3 | 3838.6 | 0 |
| 1736313300 | 3869.3 | 8.9 | 0.23 | 3860.4 | 3877.3 | 3847.4 | 0 |
| 1736226900 | 3860.4 | 22.2 | 0.58 | 3838.2 | 3869.4 | 3838.2 | 0 |
| 1736140500 | 3838.2 | -9 | -0.23 | 3847.2 | 3882.9 | 3838.2 | 0 |
| 1735881300 | 3847.2 | 26.7 | 0.70 | 3820.5 | 3862.9 | 3820.5 | 0 |
| 1735794900 | 3820.5 | 22.6 | 0.60 | 3797.9 | 3820.5 | 3777 | 0 |
| 1735617660 | 3797.9 | -37.2 | -0.97 | 3835.1 | 3835.1 | 3797.9 | 0 |
| 1735535700 | 3835.1 | -16.6 | -0.43 | 3859.6 | 3859.6 | 3809.5 | 0 |
| 1735276500 | 3851.7 | 36.8 | 0.96 | 3814.9 | 3860.6 | 3814.9 | 0 |
| 1735014060 | 3814.9 | -1.5 | -0.04 | 3817.6 | 3825.4 | 3803.5 | 0 |
| 1734930900 | 3816.4 | 58.5 | 1.56 | 3757.9 | 3817 | 3757.9 | 0 |
| 1734671700 | 3757.9 | -31 | -0.82 | 3788.9 | 3790.3 | 3757.9 | 0 |
| 1734585300 | 3788.9 | -78 | -2.02 | 3866.9 | 3866.9 | 3769.4 | 0 |
| 1734498900 | 3866.9 | -1.9 | -0.05 | 3868.8 | 3897.9 | 3840.9 | 0 |
| 1734412500 | 3868.8 | 32.5 | 0.85 | 3836.9 | 3870.4 | 3831.5 | 0 |
| 1734326100 | 3836.3 | -56.7 | -1.46 | 3893 | 3893 | 3835.6 | 0 |
| 1734066900 | 3893 | -3.1 | -0.08 | 3896.1 | 3896.1 | 3856.2 | 0 |
| 1733980500 | 3896.1 | -26.7 | -0.68 | 3922.8 | 3951.9 | 3890.8 | 0 |
| 1733894100 | 3922.8 | -4 | -0.10 | 3926.8 | 3931.1 | 3910.2 | 0 |
| 1733807700 | 3926.8 | -21.6 | -0.55 | 3949.8 | 3963.1 | 3913.7 | 0 |
| 1733721300 | 3948.4 | -28.9 | -0.73 | 3977.3 | 3977.3 | 3941.6 | 0 |
| 1733462100 | 3977.3 | -32.5 | -0.81 | 4010 | 4010 | 3972.8 | 0 |
| 1733375700 | 4009.8 | 43 | 1.08 | 3966.8 | 4009.8 | 3966.8 | 0 |
| 1733289300 | 3966.8 | -13.3 | -0.33 | 3980.1 | 3980.1 | 3949.3 | 0 |
| 1733202900 | 3980.1 | 11 | 0.28 | 3969.1 | 3993.7 | 3969.1 | 0 |
| 1733116500 | 3969.1 | 12.3 | 0.31 | 3956.8 | 4015.3 | 3956.8 | 0 |
| 1732857300 | 3956.8 | 3.8 | 0.10 | 3953 | 3966 | 3929.3 | 0 |
| 1732770900 | 3953 | 9.8 | 0.25 | 3943.2 | 3979.3 | 3940.9 | 0 |
| 1732684500 | 3943.2 | 33.2 | 0.85 | 3911 | 3951.3 | 3911 | 0 |
| 1732598100 | 3910 | 0.5 | 0.01 | 3909.6 | 3931.6 | 3898.9 | 0 |
| 1732511700 | 3909.5 | 13 | 0.33 | 3896.5 | 3938.9 | 3896.5 | 0 |
| 1732252500 | 3896.5 | 33.6 | 0.87 | 3862.9 | 3910.3 | 3862.9 | 0 |
| 1732166100 | 3862.9 | -4.6 | -0.12 | 3867.5 | 3891.3 | 3854.5 | 0 |
| 1732079700 | 3867.5 | -36.8 | -0.94 | 3904.3 | 3908.9 | 3865.1 | 0 |
| 1731993300 | 3904.3 | 30.2 | 0.78 | 3874.1 | 3927.7 | 3873.3 | 0 |
| 1731906900 | 3874.1 | 13.2 | 0.34 | 3860.9 | 3881 | 3850.3 | 0 |
| 1731647700 | 3860.9 | 29.8 | 0.78 | 3831.1 | 3869.7 | 3831.1 | 0 |
| 1731561300 | 3831.1 | -16.8 | -0.44 | 3847.9 | 3865.2 | 3826.7 | 0 |
| 1731474900 | 3847.9 | -44 | -1.13 | 3891.9 | 3891.9 | 3844.3 | 0 |
| 1731388500 | 3891.9 | -6.1 | -0.16 | 3898 | 3899.8 | 3855.9 | 0 |
| 1731302100 | 3898 | -14.5 | -0.37 | 3913.3 | 3923.1 | 3898 | 0 |
| 1731042900 | 3912.5 | 43.9 | 1.13 | 3868.6 | 3926.9 | 3868.6 | 0 |
