Hot Features
프리미엄
Beta Australia 200 EIN (YA20)
ASX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.698 | 1.2099187687 | 140.34 | 142.077 | 139.176 | 0 | 0 | DE |
| 4 | 4.161 | 3.01790726517 | 137.877 | 142.077 | 134.744 | 0 | 0 | DE |
| 12 | 5.935 | 4.36066802348 | 136.103 | 142.077 | 133.173 | 0 | 0 | DE |
| 26 | 12.654 | 9.78018920423 | 129.384 | 142.077 | 127.224 | 0 | 0 | DE |
| 52 | 24.4 | 20.741597103 | 117.638 | 142.077 | 116.706 | 0 | 0 | DE |
| 156 | 18.466 | 14.9435147121 | 123.572 | 142.077 | 106.557 | 0 | 0 | DE |
| 260 | 27.946 | 24.4942677839 | 114.092 | 142.077 | 76.602 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732684500 | 140.71 | 0.58 | 0.42 | 140.088 | 141.038 | 140.088 | 0 |
| 1732598100 | 140.12799 | -0.69 | -0.49 | 141.078 | 141.326 | 139.971 | 0 |
| 1732511700 | 140.81299 | 0 | 0.00 | 140.81299 | 140.81299 | 140.81299 | 0 |
| 1732252500 | 140.81299 | 1.54 | 1.11 | 139.47 | 141.049 | 139.47 | 0 |
| 1732166100 | 139.268 | -0.25 | -0.18 | 139.544 | 140.15799 | 139.17599 | 0 |
| 1732079700 | 139.52 | -1.29 | -0.91 | 140.34 | 140.441 | 139.413 | 0 |
| 1731993300 | 140.808 | 1.49 | 1.07 | 139.101 | 141.55 | 139.101 | 0 |
| 1731906900 | 139.321 | 0.55 | 0.40 | 138.887 | 139.399 | 138.191 | 0 |
| 1731647700 | 138.77 | 0.82 | 0.59 | 137.863 | 138.886 | 137.863 | 0 |
| 1731561300 | 137.952 | 0.71 | 0.52 | 137.34899 | 138.114 | 137.34899 | 0 |
| 1731474900 | 137.243 | -1.01 | -0.73 | 138.4 | 138.4 | 136.428 | 0 |
| 1731388500 | 138.249 | 0.11 | 0.08 | 138.434 | 138.434 | 137.597 | 0 |
| 1731302100 | 138.13999 | -0.68 | -0.49 | 138.773 | 138.773 | 137.942 | 0 |
| 1731042900 | 138.823 | 1.57 | 1.14 | 137.56299 | 139.122 | 137.56299 | 0 |
| 1730956500 | 137.258 | 1.42 | 1.04 | 137.151 | 137.65799 | 136.272 | 0 |
| 1730870100 | 135.84 | 0 | 0.00 | 135.84 | 135.84 | 135.84 | 0 |
| 1730783700 | 135.84 | -0.71 | -0.52 | 136.43799 | 136.464 | 135.578 | 0 |
| 1730697300 | 136.55 | 0.83 | 0.61 | 135.677 | 136.69999 | 135.677 | 0 |
| 1730438100 | 135.722 | -0.55 | -0.40 | 136.37899 | 136.37899 | 134.744 | 0 |
| 1730351700 | 136.272 | -0.44 | -0.32 | 136.72 | 136.811 | 135.869 | 0 |
| 1730265300 | 136.707 | -1.22 | -0.88 | 137.877 | 138.04499 | 136.493 | 0 |
| 1730178900 | 137.927 | 0.46 | 0.33 | 137.42599 | 138.261 | 137.42599 | 0 |
| 1730092500 | 137.469 | 0.2 | 0.15 | 137.268 | 137.512 | 137.079 | 0 |
| 1729833300 | 137.266 | -0.01 | -0.00 | 137.19399 | 137.888 | 137.19399 | 0 |
| 1729746900 | 137.272 | -0.01 | -0.01 | 137.326 | 137.872 | 136.781 | 0 |
| 1729660500 | 137.286 | 0.03 | 0.02 | 137.15799 | 137.61 | 136.987 | 0 |
| 1729574100 | 137.255 | -2.34 | -1.68 | 139.478 | 139.478 | 137.085 | 0 |
| 1729487700 | 139.594 | 1.17 | 0.84 | 138.451 | 139.686 | 138.451 | 0 |
| 1729228500 | 138.42599 | -0.97 | -0.69 | 139.63399 | 139.63399 | 138.09299 | 0 |
| 1729142100 | 139.394 | 0.85 | 0.61 | 138.442 | 140.096 | 138.442 | 0 |
| 1729055700 | 138.547 | -0.51 | -0.37 | 138.982 | 138.982 | 138.24 | 0 |
| 1728969300 | 139.05699 | 1.24 | 0.90 | 137.895 | 139.195 | 137.895 | 0 |
| 1728882900 | 137.814 | 0.53 | 0.38 | 137.231 | 138.19399 | 137.231 | 0 |
| 1728623700 | 137.288 | -0.11 | -0.08 | 137.383 | 137.461 | 136.989 | 0 |
| 1728537300 | 137.401 | 0.6 | 0.44 | 136.798 | 137.721 | 136.798 | 0 |
| 1728450900 | 136.802 | 0.07 | 0.05 | 136.63399 | 137.469 | 136.574 | 0 |
| 1728364500 | 136.729 | -0.4 | -0.29 | 137.089 | 137.37799 | 136.42599 | 0 |
| 1728278100 | 137.124 | 0.96 | 0.71 | 136.187 | 137.167 | 136.133 | 0 |
| 1728022500 | 136.162 | -0.97 | -0.71 | 137.142 | 137.142 | 135.501 | 0 |
| 1727936100 | 137.132 | 0.14 | 0.10 | 137.02 | 137.442 | 136.822 | 0 |
| 1727849700 | 136.989 | 0.02 | 0.01 | 137.19399 | 137.293 | 136.648 | 0 |
| 1727763300 | 136.97 | -2.2 | -1.58 | 138.22 | 138.22 | 136.811 | 0 |
| 1727676900 | 139.166 | 0.7 | 0.51 | 138.517 | 139.749 | 138.517 | 0 |
| 1727417700 | 138.465 | 0.1 | 0.07 | 138.416 | 138.755 | 138.382 | 0 |
| 1727331300 | 138.364 | 1.32 | 0.97 | 137.118 | 138.47999 | 137.118 | 0 |
| 1727244900 | 137.04 | -0.49 | -0.36 | 137.389 | 138.007 | 136.93199 | 0 |
| 1727158500 | 137.534 | -0.15 | -0.11 | 137.60499 | 137.936 | 136.893 | 0 |
| 1727072100 | 137.685 | -0.77 | -0.56 | 138.537 | 138.537 | 137.19 | 0 |
| 1726812900 | 138.458 | 0.15 | 0.11 | 138.252 | 139.16999 | 138.18199 | 0 |
| 1726726500 | 138.304 | 0.97 | 0.71 | 137.436 | 138.4 | 137.269 | 0 |
| 1726640100 | 137.333 | -0.13 | -0.10 | 137.387 | 137.598 | 136.93199 | 0 |
| 1726553700 | 137.46799 | 0.45 | 0.33 | 137.052 | 137.544 | 137.052 | 0 |
| 1726467300 | 137.02099 | 0.4 | 0.29 | 136.67599 | 137.44399 | 136.67599 | 0 |
| 1726208100 | 136.625 | 0.41 | 0.30 | 136.282 | 137.413 | 136.282 | 0 |
| 1726121700 | 136.219 | 1.9 | 1.42 | 134.812 | 136.33 | 134.668 | 0 |
| 1726035300 | 134.316 | -0.73 | -0.54 | 134.901 | 135.144 | 134.08099 | 0 |
| 1725948900 | 135.042 | 0.68 | 0.51 | 134.455 | 135.642 | 134.455 | 0 |
| 1725862500 | 134.362 | -0.4 | -0.30 | 134.86 | 134.86 | 133.262 | 0 |
| 1725603300 | 134.76 | 0.66 | 0.49 | 134.239 | 135.067 | 134.239 | 0 |
| 1725516900 | 134.098 | 0.56 | 0.42 | 133.702 | 134.392 | 133.702 | 0 |
| 1725430500 | 133.534 | -2.43 | -1.79 | 136.103 | 136.103 | 133.173 | 0 |
| 1725344100 | 135.964 | 0 | 0.00 | 136.095 | 136.1 | 135.47999 | 0 |
| 1725257700 | 135.959 | 0.63 | 0.46 | 135.558 | 136.024 | 134.714 | 0 |
| 1724998500 | 135.33099 | 0.59 | 0.44 | 134.77 | 135.427 | 134.77 | 0 |
| 1724912100 | 134.743 | -0.19 | -0.14 | 135.155 | 135.155 | 134.28 | 0 |
| 1724825700 | 134.93 | -0.1 | -0.07 | 135.12 | 135.12 | 134.061 | 0 |
