Hot Features
프리미엄
FTSE All Share Ex Investment Companies Index (ASXX)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 131.16 | 2.96768938365 | 4419.6 | 4564.9 | 4419.6 | 0 | 0 | IX |
| 4 | 198.44 | 4.55940739651 | 4352.32 | 4564.9 | 4327.3 | 0 | 0 | IX |
| 12 | 177.22 | 4.05209509916 | 4373.54 | 4564.9 | 4278.73 | 0 | 0 | IX |
| 26 | 152.14 | 3.45881208197 | 4398.62 | 4564.9 | 4243.79 | 0 | 0 | IX |
| 52 | 543.18 | 13.5538155196 | 4007.58 | 4564.9 | 3998.41 | 0 | 0 | IX |
| 156 | 458.27 | 11.1978282171 | 4092.49 | 4564.9 | 3566.99 | 0 | 0 | IX |
| 260 | 430.13 | 10.4384523726 | 4120.63 | 4564.9 | 2622.65 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 4542.7 | -3.42 | -0.08 | 4546.12 | 4564.9 | 4534.14 | 0 |
| 1737480600 | 4546.12 | 16.14 | 0.36 | 4529.9799 | 4547.06 | 4527.99 | 0 |
| 1737394200 | 4529.9799 | 5.14 | 0.11 | 4524.84 | 4545.2299 | 4524.84 | 0 |
| 1737135000 | 4524.84 | 56.9 | 1.27 | 4467.9399 | 4538.2 | 4467.9399 | 0 |
| 1737048600 | 4467.9399 | 48.34 | 1.09 | 4419.6 | 4467.9399 | 4419.6 | 0 |
| 1736962200 | 4419.6 | 61.25 | 1.41 | 4358.35 | 4422.18 | 4358.35 | 0 |
| 1736875800 | 4358.35 | -10.76 | -0.25 | 4369.11 | 4381.31 | 4355.03 | 0 |
| 1736789400 | 4369.11 | -12.73 | -0.29 | 4368.92 | 4375.07 | 4353.28 | 0 |
| 1736530200 | 4381.84 | -41.05 | -0.93 | 4422.89 | 4426.61 | 4381.84 | 0 |
| 1736443800 | 4422.89 | 34.02 | 0.78 | 4388.87 | 4423.76 | 4380.24 | 0 |
| 1736357400 | 4388.87 | -7.73 | -0.18 | 4396.6 | 4404.43 | 4360.11 | 0 |
| 1736271000 | 4396.6 | -7.71 | -0.18 | 4404.31 | 4404.31 | 4373.08 | 0 |
| 1736184600 | 4404.31 | 12.34 | 0.28 | 4391.97 | 4404.91 | 4380.3 | 0 |
| 1735925400 | 4391.97 | -19.44 | -0.44 | 4411.41 | 4414.6899 | 4390.1 | 0 |
| 1735839000 | 4411.41 | 40.91 | 0.94 | 4370.5 | 4416.02 | 4363.82 | 0 |
| 1735666200 | 4370.5 | 29.61 | 0.68 | 4340.89 | 4373.49 | 4330.9799 | 0 |
| 1735579800 | 4340.89 | -15.87 | -0.36 | 4356.76 | 4356.76 | 4327.3 | 0 |
| 1735320600 | 4356.76 | 4.44 | 0.10 | 4352.32 | 4357.49 | 4339.01 | 0 |
| 1735061400 | 4352.32 | 19.86 | 0.46 | 4332.46 | 4359.4 | 4332.46 | 0 |
| 1734975000 | 4332.46 | 7.22 | 0.17 | 4325.24 | 4337.13 | 4308.04 | 0 |
| 1734715800 | 4325.24 | -9.48 | -0.22 | 4334.72 | 4335.29 | 4282.55 | 0 |
| 1734629400 | 4334.72 | -48.46 | -1.11 | 4383.18 | 4383.18 | 4321.33 | 0 |
| 1734543000 | 4383.18 | 2.85 | 0.07 | 4380.33 | 4399.53 | 4380.17 | 0 |
| 1734456600 | 4380.33 | -38.61 | -0.87 | 4418.9399 | 4418.9399 | 4379.05 | 0 |
| 1734370200 | 4418.9399 | -19.74 | -0.44 | 4438.68 | 4440.54 | 4415.5 | 0 |
| 1734111000 | 4438.68 | -7.33 | -0.16 | 4446.01 | 4456.32 | 4430.21 | 0 |
| 1734024600 | 4446.01 | 2.96 | 0.07 | 4443.05 | 4457.49 | 4441.14 | 0 |
| 1733938200 | 4443.05 | 11.28 | 0.25 | 4431.77 | 4451.1 | 4415.35 | 0 |
| 1733851800 | 4431.77 | -36.33 | -0.81 | 4468.1 | 4468.1 | 4428.52 | 0 |
| 1733765400 | 4468.1 | 20.88 | 0.47 | 4447.22 | 4477.79 | 4447.22 | 0 |
| 1733506200 | 4447.22 | -18.19 | -0.41 | 4465.41 | 4471.33 | 4444.29 | 0 |
| 1733419800 | 4465.41 | 6.62 | 0.15 | 4458.79 | 4466.47 | 4451.25 | 0 |
| 1733333400 | 4458.79 | -9.1 | -0.20 | 4467.89 | 4469.92 | 4451.45 | 0 |
| 1733247000 | 4467.89 | 25.28 | 0.57 | 4442.61 | 4482.41 | 4442.61 | 0 |
| 1733160600 | 4442.61 | 11.26 | 0.25 | 4431.35 | 4453.06 | 4423.81 | 0 |
| 1732901400 | 4431.35 | 3.11 | 0.07 | 4428.24 | 4433.81 | 4413.56 | 0 |
| 1732815000 | 4428.24 | 7.17 | 0.16 | 4421.07 | 4439.65 | 4421.07 | 0 |
| 1732728600 | 4421.07 | 9.28 | 0.21 | 4411.79 | 4423.83 | 4402.25 | 0 |
| 1732642200 | 4411.79 | -21.18 | -0.48 | 4432.97 | 4432.97 | 4406.89 | 0 |
| 1732555800 | 4432.97 | 17.7 | 0.40 | 4415.27 | 4439.86 | 4415.27 | 0 |
| 1732296600 | 4415.27 | 60.6 | 1.39 | 4354.67 | 4420.5 | 4354.67 | 0 |
| 1732210200 | 4354.67 | 32.55 | 0.75 | 4322.12 | 4355.27 | 4310.08 | 0 |
| 1732123800 | 4322.12 | -11.55 | -0.27 | 4333.67 | 4347.74 | 4316.36 | 0 |
| 1732037400 | 4333.67 | -4.45 | -0.10 | 4338.12 | 4356.47 | 4308.1 | 0 |
| 1731951000 | 4338.12 | 20.91 | 0.48 | 4317.21 | 4338.12 | 4309.96 | 0 |
| 1731691800 | 4317.21 | -3.13 | -0.07 | 4320.34 | 4331.6 | 4300.62 | 0 |
| 1731605400 | 4320.34 | 24.76 | 0.58 | 4295.58 | 4324.53 | 4287.55 | 0 |
| 1731519000 | 4295.58 | -0.08 | -0.00 | 4295.66 | 4312.8 | 4278.7299 | 0 |
| 1731432600 | 4295.66 | -55.88 | -1.28 | 4351.54 | 4351.54 | 4292.34 | 0 |
| 1731346200 | 4351.54 | 29.29 | 0.68 | 4322.25 | 4364.26 | 4322.25 | 0 |
| 1731087000 | 4322.25 | -36.67 | -0.84 | 4358.92 | 4366.34 | 4317 | 0 |
| 1731000600 | 4358.92 | -9.98 | -0.23 | 4368.9 | 4382.9399 | 4358.92 | 0 |
| 1730914200 | 4368.9 | -3.15 | -0.07 | 4372.05 | 4442.27 | 4357.71 | 0 |
| 1730827800 | 4372.05 | -7.12 | -0.16 | 4379.17 | 4396.97 | 4361.72 | 0 |
| 1730741400 | 4379.17 | 2.45 | 0.06 | 4376.72 | 4409.15 | 4376.72 | 0 |
| 1730482200 | 4376.72 | 34.59 | 0.80 | 4342.13 | 4390.07 | 4342.13 | 0 |
| 1730395800 | 4342.13 | -31.41 | -0.72 | 4373.54 | 4373.54 | 4322.5 | 0 |
| 1730309400 | 4373.54 | -27.2 | -0.62 | 4400.74 | 4400.74 | 4369.85 | 0 |
| 1730223000 | 4400.74 | -36.27 | -0.82 | 4437.01 | 4455.45 | 4398.52 | 0 |
| 1730136600 | 4437.01 | 18.66 | 0.42 | 4418.35 | 4441.08 | 4399.63 | 0 |
| 1729873800 | 4418.35 | -10.78 | -0.24 | 4429.13 | 4433.49 | 4417.2299 | 0 |
| 1729787400 | 4429.13 | 3.15 | 0.07 | 4425.9799 | 4465.79 | 4425.9799 | 0 |
| 1729701000 | 4425.9799 | -25.72 | -0.58 | 4451.7 | 4460.61 | 4422.8 | 0 |
