Hot Features
프리미엄
S&P ASX 200 Utilities Index (XUJ)
ASX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 522.2 | 6.08199394363 | 8586 | 9138.9 | 8565.8 | 0 | 0 | IX |
| 4 | -121.6 | -1.31747166786 | 9229.8 | 9274.7 | 8524.4 | 0 | 0 | IX |
| 12 | 18.5 | 0.2035270691 | 9089.7 | 9337.8 | 8524.4 | 0 | 0 | IX |
| 26 | 235.8 | 2.65767999639 | 8872.4 | 9337.8 | 8234.4 | 0 | 0 | IX |
| 52 | 951.7 | 11.6679948507 | 8156.5 | 9449.4 | 7835.4 | 0 | 0 | IX |
| 156 | 1971.5 | 27.6248125885 | 7136.7 | 9449.4 | 6464.6 | 0 | 0 | IX |
| 260 | 731.1 | 8.72736388488 | 8377.1 | 9449.4 | 5659.2 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740374100 | 8965.1 | 281.5 | 3.24 | 8683.6 | 8990.1 | 8673.5 | 0 |
| 1740114900 | 8683.6 | 41.3 | 0.48 | 8642.3 | 8806.5 | 8637.6 | 0 |
| 1740028500 | 8642.3 | -95.7 | -1.10 | 8738 | 8761.3 | 8628.6 | 0 |
| 1739942100 | 8738 | 72.8 | 0.84 | 8665.2 | 8747.4 | 8651.7 | 0 |
| 1739855700 | 8665.2 | -58.3 | -0.67 | 8723.5 | 8756.6 | 8650.3 | 0 |
| 1739769300 | 8723.5 | 137.5 | 1.60 | 8586 | 8723.5 | 8565.8 | 0 |
| 1739510100 | 8586 | 61.6 | 0.72 | 8524.4 | 8732.8 | 8524.4 | 0 |
| 1739423700 | 8524.4 | -205.8 | -2.36 | 8730.2 | 8824.9 | 8524.4 | 0 |
| 1739337300 | 8730.2 | 13.2 | 0.15 | 8717 | 8877.8 | 8692.6 | 0 |
| 1739250900 | 8717 | 49.2 | 0.57 | 8667.8 | 8830.8 | 8667.8 | 0 |
| 1739164500 | 8667.8 | 39.1 | 0.45 | 8628.7 | 8724.3 | 8576.4 | 0 |
| 1738905300 | 8628.7 | -75.3 | -0.87 | 8704 | 8725.2 | 8614 | 0 |
| 1738818900 | 8704 | 26.6 | 0.31 | 8677.4 | 8767.7 | 8651.8 | 0 |
| 1738732500 | 8677.4 | 25.3 | 0.29 | 8652.1 | 8785.9 | 8652.1 | 0 |
| 1738646100 | 8652.1 | -43.7 | -0.50 | 8695.8 | 8785.1 | 8642.7 | 0 |
| 1738559700 | 8695.8 | -120.4 | -1.37 | 8816.2 | 8816.2 | 8647.6 | 0 |
| 1738300500 | 8816.2 | -381.8 | -4.15 | 9198 | 9233.1 | 8791.3 | 0 |
| 1738214100 | 9198 | 11.2 | 0.12 | 9186.8 | 9244.3 | 9135.3 | 0 |
| 1738127700 | 9186.8 | 185 | 2.06 | 9001.8 | 9194.7 | 9001.8 | 0 |
| 1738041300 | 9001.8 | -228 | -2.47 | 9229.8 | 9274.7 | 9001.8 | 0 |
| 1737695700 | 9229.8 | 17.1 | 0.19 | 9212.7 | 9286.5 | 9200.6 | 0 |
| 1737609300 | 9212.7 | 39.9 | 0.43 | 9172.8 | 9212.7 | 9086.4 | 0 |
| 1737522900 | 9172.8 | 95.7 | 1.05 | 9077.1 | 9175.7 | 9077.1 | 0 |
| 1737436500 | 9077.1 | -143.7 | -1.56 | 9220.8 | 9240.4 | 9067.4 | 0 |
| 1737350100 | 9220.8 | 14.7 | 0.16 | 9206.1 | 9286.9 | 9177.4 | 0 |
| 1737090900 | 9206.1 | 46.3 | 0.51 | 9159.8 | 9337.8 | 9159.8 | 0 |
| 1737004500 | 9159.8 | 15 | 0.16 | 9144.8 | 9227.4 | 9118 | 0 |
| 1736918100 | 9144.8 | -43.4 | -0.47 | 9188.2 | 9240.1 | 9142.5 | 0 |
| 1736831700 | 9188.2 | 29.4 | 0.32 | 9158.8 | 9215.6 | 9147.2 | 0 |
| 1736745300 | 9158.8 | 79.4 | 0.87 | 9079.4 | 9160.7 | 9055.5 | 0 |
| 1736486100 | 9079.4 | -22.4 | -0.25 | 9101.8 | 9131.1 | 9058.4 | 0 |
| 1736399700 | 9101.8 | 60.7 | 0.67 | 9041.1 | 9101.8 | 8975.7 | 0 |
| 1736313300 | 9041.1 | 41.8 | 0.46 | 8999.3 | 9049.4 | 8968.8 | 0 |
| 1736226900 | 8999.3 | -79.3 | -0.87 | 9078.6 | 9090.5 | 8945.8 | 0 |
| 1736140500 | 9078.6 | 0.6 | 0.01 | 9078 | 9138.8 | 9070.1 | 0 |
| 1735881300 | 9078 | 21.6 | 0.24 | 9056.4 | 9117.7 | 9046.7 | 0 |
| 1735794900 | 9056.4 | 23.7 | 0.26 | 9032.7 | 9082.3 | 9024.2 | 0 |
| 1735617660 | 9032.7 | 29.5 | 0.33 | 9003.2 | 9078.2 | 8984.8 | 0 |
| 1735535700 | 9003.2 | -52 | -0.57 | 9055.2 | 9055.2 | 8886.5 | 0 |
| 1735276500 | 9055.2 | -28.3 | -0.31 | 9083.5 | 9103.2 | 9043.1 | 0 |
| 1735014060 | 9083.5 | 52.4 | 0.58 | 9031.1 | 9093.6 | 8980.2 | 0 |
| 1734930900 | 9031.1 | 148.3 | 1.67 | 8882.8 | 9048.7 | 8850 | 0 |
| 1734671700 | 8882.8 | 134.6 | 1.54 | 8748.2 | 8911.5 | 8731.4 | 0 |
| 1734585300 | 8748.2 | -98.3 | -1.11 | 8846.5 | 8846.5 | 8638.2 | 0 |
| 1734498900 | 8846.5 | 27.1 | 0.31 | 8819.4 | 8876.2 | 8781.5 | 0 |
| 1734412500 | 8819.4 | -18.1 | -0.20 | 8837.5 | 8837.5 | 8772.9 | 0 |
| 1734326100 | 8837.5 | -0.9 | -0.01 | 8838.4 | 8895.7 | 8801.6 | 0 |
| 1734066900 | 8838.4 | -41.3 | -0.47 | 8879.7 | 8879.7 | 8781.4 | 0 |
| 1733980500 | 8879.7 | -34.7 | -0.39 | 8914.4 | 8937.2 | 8791.9 | 0 |
| 1733894100 | 8914.4 | -63.2 | -0.70 | 8977.6 | 9021.8 | 8864.7 | 0 |
| 1733807700 | 8977.6 | -1.3 | -0.01 | 8978.9 | 8991.3 | 8927.6 | 0 |
| 1733721300 | 8978.9 | 4.2 | 0.05 | 8974.7 | 8981.5 | 8889.9 | 0 |
| 1733462100 | 8974.7 | 34.9 | 0.39 | 8939.8 | 9025.2 | 8939.8 | 0 |
| 1733375700 | 8939.8 | -24.2 | -0.27 | 8964 | 8998.5 | 8906.8 | 0 |
| 1733289300 | 8964 | -74.4 | -0.82 | 9038.4 | 9038.4 | 8842.7 | 0 |
| 1733202900 | 9038.4 | -46 | -0.51 | 9084.4 | 9111.8 | 9008.1 | 0 |
| 1733116500 | 9084.4 | -5.3 | -0.06 | 9089.7 | 9119.7 | 9030 | 0 |
| 1732857300 | 9089.7 | -20.6 | -0.23 | 9110.3 | 9126.5 | 9033.8 | 0 |
| 1732770900 | 9110.3 | 53.5 | 0.59 | 9056.8 | 9181.1 | 9053.7 | 0 |
| 1732684500 | 9056.8 | 64.5 | 0.72 | 8992.3 | 9086.5 | 8981.8 | 0 |
| 1732598100 | 8992.3 | 0.9 | 0.01 | 8991.4 | 9085.7 | 8947.8 | 0 |
| 1732511700 | 8991.4 | -96 | -1.06 | 9087.4 | 9217.7 | 8991.4 | 0 |
