Hot Features
프리미엄
S&P ASX 200 A REIT Index (XPJ)
ASX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -79.1 | -4.78292417463 | 1653.8 | 1653.8 | 1485.5 | 0 | 0 | IX |
| 4 | -61.8 | -3.77635197067 | 1636.5 | 1694.8 | 1485.5 | 0 | 0 | IX |
| 12 | -184.6 | -10.4928096402 | 1759.3 | 1836.7 | 1485.5 | 0 | 0 | IX |
| 26 | -256.8 | -14.0212940213 | 1831.5 | 1889.9 | 1485.5 | 0 | 0 | IX |
| 52 | -86.3 | -5.19566526189 | 1661 | 1897.3 | 1485.5 | 0 | 0 | IX |
| 156 | -37.1 | -2.3017744137 | 1611.8 | 1897.3 | 1192.6 | 0 | 0 | IX |
| 260 | 407.8 | 34.947296255 | 1166.9 | 1897.3 | 1055.8 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744352100 | 1574.7 | -23.6 | -1.48 | 1598.3 | 1598.3 | 1555 | 0 |
| 1744265700 | 1598.3 | 72.6 | 4.76 | 1525.7 | 1658.7 | 1525.7 | 0 |
| 1744179300 | 1525.7 | -25.3 | -1.63 | 1551 | 1551 | 1512.9 | 0 |
| 1744092900 | 1551 | 21 | 1.37 | 1530 | 1551 | 1522 | 0 |
| 1744006500 | 1530 | -54.9 | -3.46 | 1584.9 | 1584.9 | 1485.5 | 0 |
| 1743743700 | 1584.9 | -36.5 | -2.25 | 1621.4 | 1621.4 | 1576.6 | 0 |
| 1743657300 | 1621.4 | -32.4 | -1.96 | 1653.8 | 1653.8 | 1613.1 | 0 |
| 1743570900 | 1653.8 | 26.2 | 1.61 | 1627.6 | 1666.2 | 1626.8 | 0 |
| 1743484500 | 1627.6 | 34.7 | 2.18 | 1592.9 | 1631 | 1592.9 | 0 |
| 1743398100 | 1592.9 | -34.3 | -2.11 | 1627.2 | 1627.2 | 1592.9 | 0 |
| 1743138900 | 1627.2 | -26.4 | -1.60 | 1653.6 | 1653.6 | 1626 | 0 |
| 1743052500 | 1653.6 | -39.5 | -2.33 | 1693.1 | 1693.1 | 1653 | 0 |
| 1742966100 | 1693.1 | 19.9 | 1.19 | 1673.2 | 1693.1 | 1669.2 | 0 |
| 1742879700 | 1673.2 | 7 | 0.42 | 1666.2 | 1694.8 | 1666.2 | 0 |
| 1742793300 | 1666.2 | -1.7 | -0.10 | 1667.9 | 1676.7 | 1660.7 | 0 |
| 1742534100 | 1667.9 | 3.8 | 0.23 | 1664.1 | 1681.6 | 1654.8 | 0 |
| 1742447700 | 1664.1 | 34.7 | 2.13 | 1629.4 | 1665.1 | 1629.4 | 0 |
| 1742361300 | 1629.4 | -21.5 | -1.30 | 1650.9 | 1651.3 | 1628 | 0 |
| 1742274900 | 1650.9 | 11.6 | 0.71 | 1639.3 | 1671.6 | 1639.3 | 0 |
| 1742188500 | 1639.3 | 1 | 0.06 | 1638.3 | 1656.9 | 1637.1 | 0 |
| 1741929300 | 1638.3 | 1.5 | 0.09 | 1636.8 | 1648.1 | 1632 | 0 |
| 1741842900 | 1636.8 | 0.3 | 0.02 | 1636.5 | 1666.2 | 1634.7 | 0 |
| 1741756500 | 1636.5 | -4.8 | -0.29 | 1641.3 | 1641.3 | 1615.8 | 0 |
| 1741670100 | 1641.3 | -8.9 | -0.54 | 1650.2 | 1650.2 | 1622.3 | 0 |
| 1741583700 | 1650.2 | 7.1 | 0.43 | 1643.1 | 1660.3 | 1643.1 | 0 |
| 1741324500 | 1643.1 | -52.2 | -3.08 | 1695.3 | 1695.3 | 1643.1 | 0 |
| 1741238100 | 1695.3 | -0.6 | -0.04 | 1695.9 | 1700.7 | 1684.4 | 0 |
| 1741151700 | 1695.9 | 3.2 | 0.19 | 1692.7 | 1695.9 | 1677.8 | 0 |
| 1741065300 | 1692.7 | -6.6 | -0.39 | 1699.3 | 1699.3 | 1674.4 | 0 |
| 1740978900 | 1699.3 | 22.9 | 1.37 | 1676.4 | 1704.8 | 1676.4 | 0 |
| 1740719700 | 1676.4 | -26.4 | -1.55 | 1702.8 | 1702.8 | 1668.7 | 0 |
| 1740633300 | 1702.8 | -6.2 | -0.36 | 1709 | 1722.8 | 1697.2 | 0 |
| 1740546900 | 1709 | -23.8 | -1.37 | 1732.8 | 1735.6 | 1709 | 0 |
| 1740460500 | 1732.8 | -6.8 | -0.39 | 1739.6 | 1747.1 | 1726.3 | 0 |
| 1740374100 | 1739.6 | -38.7 | -2.18 | 1778.3 | 1785.4 | 1739.6 | 0 |
| 1740114900 | 1778.3 | 9.4 | 0.53 | 1768.9 | 1791.9 | 1768.9 | 0 |
| 1740028500 | 1768.9 | -40.3 | -2.23 | 1809.2 | 1810.4 | 1753 | 0 |
| 1739942100 | 1809.2 | -10.8 | -0.59 | 1820 | 1820.1 | 1786.1 | 0 |
| 1739855700 | 1820 | 5 | 0.28 | 1815 | 1820 | 1791.8 | 0 |
| 1739769300 | 1815 | 16.9 | 0.94 | 1798.1 | 1822.1 | 1787.5 | 0 |
| 1739510100 | 1798.1 | 9.6 | 0.54 | 1788.5 | 1816 | 1788.5 | 0 |
| 1739423700 | 1788.5 | -5.9 | -0.33 | 1794.4 | 1797.8 | 1783 | 0 |
| 1739337300 | 1794.4 | -1.2 | -0.07 | 1795.6 | 1798.4 | 1787.1 | 0 |
| 1739250900 | 1795.6 | 7.1 | 0.40 | 1788.5 | 1797.7 | 1787.2 | 0 |
| 1739164500 | 1788.5 | -3 | -0.17 | 1791.5 | 1791.5 | 1776.8 | 0 |
| 1738905300 | 1791.5 | 2.2 | 0.12 | 1789.3 | 1805.3 | 1788 | 0 |
| 1738818900 | 1789.3 | 24.4 | 1.38 | 1764.9 | 1800.3 | 1764.9 | 0 |
| 1738732500 | 1764.9 | 14.7 | 0.84 | 1750.2 | 1768.3 | 1750.2 | 0 |
| 1738646100 | 1750.2 | -19.6 | -1.11 | 1769.8 | 1790.5 | 1750.2 | 0 |
| 1738559700 | 1769.8 | -28.6 | -1.59 | 1798.4 | 1798.4 | 1761.1 | 0 |
| 1738300500 | 1798.4 | 18.8 | 1.06 | 1779.6 | 1814.3 | 1779.6 | 0 |
| 1738214100 | 1779.6 | 2.9 | 0.16 | 1776.7 | 1786.6 | 1762.5 | 0 |
| 1738127700 | 1776.7 | 29.4 | 1.68 | 1747.3 | 1779.2 | 1747.3 | 0 |
| 1738041300 | 1747.3 | -61.1 | -3.38 | 1808.4 | 1811.6 | 1745.2 | 0 |
| 1737695700 | 1808.4 | 4.8 | 0.27 | 1803.6 | 1831.1 | 1803.6 | 0 |
| 1737609300 | 1803.6 | -17.6 | -0.97 | 1821.2 | 1821.4 | 1791.5 | 0 |
| 1737522900 | 1821.2 | 13.1 | 0.72 | 1808.1 | 1836.7 | 1807.7 | 0 |
| 1737436500 | 1808.1 | -3.7 | -0.20 | 1811.8 | 1830.1 | 1807.4 | 0 |
| 1737350100 | 1811.8 | 14.2 | 0.79 | 1797.6 | 1813.1 | 1797.6 | 0 |
| 1737090900 | 1797.6 | -2.8 | -0.16 | 1800.4 | 1811.7 | 1797.2 | 0 |
| 1737004500 | 1800.4 | 41.1 | 2.34 | 1759.3 | 1808.4 | 1759.3 | 0 |
| 1736918100 | 1759.3 | 2.2 | 0.13 | 1757.1 | 1777.7 | 1756.9 | 0 |
| 1736831700 | 1757.1 | 20.2 | 1.16 | 1736.9 | 1761.8 | 1736.9 | 0 |
| 1736745300 | 1736.9 | -30.9 | -1.75 | 1767.8 | 1767.8 | 1730.9 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
