Hot Features
프리미엄
S&P ASX 100 Index (XTO)
ASX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 59.2 | 0.834425698056 | 7094.7 | 7202.7 | 7022.3 | 0 | 0 | IX |
| 4 | 125.1 | 1.77982016845 | 7028.8 | 7202.7 | 6870 | 0 | 0 | IX |
| 12 | 266.3 | 3.86636854637 | 6887.6 | 7202.7 | 6771.8 | 0 | 0 | IX |
| 26 | 719.8 | 11.1872678385 | 6434.1 | 7202.7 | 6417.7 | 0 | 0 | IX |
| 52 | 751.8 | 11.743021821 | 6402.1 | 7202.7 | 6284.1 | 0 | 0 | IX |
| 156 | 1254.7 | 21.2689856252 | 5899.2 | 7202.7 | 5366.9 | 0 | 0 | IX |
| 260 | 1370.7 | 23.7014109835 | 5783.2 | 7202.7 | 3659.7 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738818900 | 7161.9 | 91.4 | 1.29 | 7070.5 | 7163.3 | 7069.9 | 0 |
| 1738732500 | 7070.5 | 31 | 0.44 | 7039.5 | 7093.3 | 7039.5 | 0 |
| 1738646100 | 7039.5 | -6.4 | -0.09 | 7045.9 | 7102.7 | 7039.5 | 0 |
| 1738559700 | 7045.9 | -125.8 | -1.75 | 7171.7 | 7171.7 | 7022.3 | 0 |
| 1738300500 | 7171.7 | 29.7 | 0.42 | 7142 | 7202.7 | 7142 | 0 |
| 1738214100 | 7142 | 47.3 | 0.67 | 7094.7 | 7158 | 7091.7 | 0 |
| 1738127700 | 7094.7 | 35.1 | 0.50 | 7059.6 | 7125.7 | 7054.5 | 0 |
| 1738041300 | 7059.6 | -4.8 | -0.07 | 7064.4 | 7084.1 | 7049.3 | 0 |
| 1737695700 | 7064.4 | 25.4 | 0.36 | 7039 | 7076.6 | 7039 | 0 |
| 1737609300 | 7039 | -44.2 | -0.62 | 7083.2 | 7083.2 | 7028.4 | 0 |
| 1737522900 | 7083.2 | 20.7 | 0.29 | 7062.5 | 7106.8 | 7056.6 | 0 |
| 1737436500 | 7062.5 | 44.3 | 0.63 | 7018.2 | 7106.4 | 7018.2 | 0 |
| 1737350100 | 7018.2 | 32.9 | 0.47 | 6985.3 | 7025.5 | 6985.3 | 0 |
| 1737090900 | 6985.3 | -19.7 | -0.28 | 7005 | 7017.2 | 6978.8 | 0 |
| 1737004500 | 7005 | 94.2 | 1.36 | 6910.8 | 7020.9 | 6910.8 | 0 |
| 1736918100 | 6910.8 | -16.8 | -0.24 | 6927.6 | 6953.9 | 6909.6 | 0 |
| 1736831700 | 6927.6 | 29.2 | 0.42 | 6898.4 | 6950.4 | 6898.4 | 0 |
| 1736745300 | 6898.4 | -83.4 | -1.19 | 6981.8 | 6981.8 | 6870 | 0 |
| 1736486100 | 6981.8 | -32.2 | -0.46 | 7014 | 7036.4 | 6954.5 | 0 |
| 1736399700 | 7014 | -14.8 | -0.21 | 7028.8 | 7028.8 | 6980.5 | 0 |
| 1736313300 | 7028.8 | 57.2 | 0.82 | 6971.6 | 7048.9 | 6951.5 | 0 |
| 1736226900 | 6971.6 | 21.8 | 0.31 | 6949.8 | 6983.6 | 6949.8 | 0 |
| 1736140500 | 6949.8 | 7.8 | 0.11 | 6942 | 6976 | 6934.9 | 0 |
| 1735881300 | 6942 | 40.8 | 0.59 | 6901.2 | 6951.9 | 6899.5 | 0 |
| 1735794900 | 6901.2 | 35 | 0.51 | 6866.2 | 6904.3 | 6857.8 | 0 |
| 1735617660 | 6866.2 | -63.6 | -0.92 | 6929.8 | 6929.8 | 6866.2 | 0 |
| 1735535700 | 6929.8 | -20.6 | -0.30 | 6950.4 | 6950.4 | 6887.3 | 0 |
| 1735276500 | 6950.4 | 31.6 | 0.46 | 6918.8 | 6967.3 | 6917.5 | 0 |
| 1735014060 | 6918.8 | 18.1 | 0.26 | 6900.7 | 6923.6 | 6895.2 | 0 |
| 1734930900 | 6900.7 | 113.9 | 1.68 | 6786.8 | 6900.7 | 6786.8 | 0 |
| 1734671700 | 6786.8 | -87.7 | -1.28 | 6874.5 | 6874.5 | 6771.8 | 0 |
| 1734585300 | 6874.5 | -116.8 | -1.67 | 6991.3 | 6991.3 | 6837.2 | 0 |
| 1734498900 | 6991.3 | -3.9 | -0.06 | 6995.2 | 7017.6 | 6979.5 | 0 |
| 1734412500 | 6995.2 | 53.9 | 0.78 | 6941.3 | 7007.5 | 6929.9 | 0 |
| 1734326100 | 6941.3 | -33.5 | -0.48 | 6974.8 | 6974.8 | 6933.5 | 0 |
| 1734066900 | 6974.8 | -30.9 | -0.44 | 7005.7 | 7005.7 | 6950.5 | 0 |
| 1733980500 | 7005.7 | -17.1 | -0.24 | 7022.8 | 7048.8 | 7002.3 | 0 |
| 1733894100 | 7022.8 | -35.4 | -0.50 | 7058.2 | 7060.8 | 7013.9 | 0 |
| 1733807700 | 7058.2 | -23.8 | -0.34 | 7082 | 7103 | 7030 | 0 |
| 1733721300 | 7082 | 6.5 | 0.09 | 7075.5 | 7082 | 7034.5 | 0 |
| 1733462100 | 7075.5 | -44.3 | -0.62 | 7119.8 | 7119.8 | 7074.5 | 0 |
| 1733375700 | 7119.8 | 4.5 | 0.06 | 7115.3 | 7138.1 | 7115 | 0 |
| 1733289300 | 7115.3 | -27.8 | -0.39 | 7143.1 | 7145.5 | 7087.5 | 0 |
| 1733202900 | 7143.1 | 41.6 | 0.59 | 7101.5 | 7159.7 | 7101.5 | 0 |
| 1733116500 | 7101.5 | 8.7 | 0.12 | 7092.8 | 7114.5 | 7089.9 | 0 |
| 1732857300 | 7092.8 | -8 | -0.11 | 7100.8 | 7100.8 | 7054.8 | 0 |
| 1732770900 | 7100.8 | 32.9 | 0.47 | 7067.9 | 7127.6 | 7067.9 | 0 |
| 1732684500 | 7067.9 | 38.1 | 0.54 | 7029.8 | 7076.8 | 7029.5 | 0 |
| 1732598100 | 7029.8 | -53.3 | -0.75 | 7083.1 | 7094.5 | 7024.1 | 0 |
| 1732511700 | 7083.1 | 19.7 | 0.28 | 7063.4 | 7120.2 | 7063.4 | 0 |
| 1732252500 | 7063.4 | 59.5 | 0.85 | 7003.9 | 7082.2 | 7003.9 | 0 |
| 1732166100 | 7003.9 | -2.3 | -0.03 | 7006.2 | 7036.2 | 6988.8 | 0 |
| 1732079700 | 7006.2 | -37.8 | -0.54 | 7044 | 7049 | 6999 | 0 |
| 1731993300 | 7044 | 62.8 | 0.90 | 6981.2 | 7106.6 | 6981.2 | 0 |
| 1731906900 | 6981.2 | 11.6 | 0.17 | 6969.6 | 6996.4 | 6933.3 | 0 |
| 1731647700 | 6969.6 | 51.3 | 0.74 | 6918.3 | 6969.6 | 6918.3 | 0 |
| 1731561300 | 6918.3 | 30.7 | 0.45 | 6887.6 | 6929.4 | 6887.6 | 0 |
| 1731474900 | 6887.6 | -50.1 | -0.72 | 6937.7 | 6937.7 | 6837.7 | 0 |
| 1731388500 | 6937.7 | -8.7 | -0.13 | 6946.4 | 6946.4 | 6906.2 | 0 |
| 1731302100 | 6946.4 | -24 | -0.34 | 6970.4 | 6970.4 | 6927.2 | 0 |
| 1731042900 | 6970.4 | 56 | 0.81 | 6914.4 | 6990.3 | 6914.4 | 0 |
| 1730956500 | 6914.4 | 26.3 | 0.38 | 6888.1 | 6916 | 6846.8 | 0 |
