Hot Features
프리미엄
FTSE Australia Index (WIAUS)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.7 | 0.527313409437 | 701.67 | 706.13 | 693.52 | 0 | 0 | IX |
| 4 | 12.96 | 1.87172340088 | 692.41 | 707.86 | 689.9 | 0 | 0 | IX |
| 12 | 10.52 | 1.51399582644 | 694.85 | 719.56 | 680.83 | 0 | 0 | IX |
| 26 | 33.2 | 4.93922668373 | 672.17 | 719.56 | 647.89 | 0 | 0 | IX |
| 52 | 71.4 | 11.2623625724 | 633.97 | 719.56 | 633.96 | 0 | 0 | IX |
| 156 | 98.32 | 16.1963594432 | 607.05 | 719.56 | 542.73 | 0 | 0 | IX |
| 260 | 117.06 | 19.8976729955 | 588.31 | 719.56 | 377 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 702.06 | -2.33 | -0.33 | 703.51 | 705.58 | 701.44 | 0 |
| 1737048600 | 704.39 | 9.54 | 1.37 | 705.63 | 705.97 | 703.43 | 0 |
| 1736962200 | 694.85 | -1.46 | -0.21 | 698.37 | 699.19 | 694.72 | 0 |
| 1736875800 | 696.31 | -5.36 | -0.76 | 697.01 | 697.01 | 693.52 | 0 |
| 1736789400 | 701.67 | 0 | 0.00 | 701.67 | 701.67 | 701.67 | 0 |
| 1736530200 | 701.67 | -3.34 | -0.47 | 701.47 | 701.77 | 701.26 | 0 |
| 1736443800 | 705.01 | -1.7 | -0.24 | 703.65 | 705.01 | 703.58 | 0 |
| 1736357400 | 706.71 | 6.23 | 0.89 | 707.47 | 707.86 | 706.71 | 0 |
| 1736271000 | 700.48 | 2.1 | 0.30 | 699.42 | 700.48 | 699.37 | 0 |
| 1736184600 | 698.38 | 0.68 | 0.10 | 697.47 | 698.38 | 697.3 | 0 |
| 1735925400 | 697.7 | 4.08 | 0.59 | 697.98 | 698.22 | 697.7 | 0 |
| 1735839000 | 693.62 | 3.72 | 0.54 | 693.14 | 693.77 | 693.14 | 0 |
| 1735666200 | 689.9 | -6.34 | -0.91 | 689.9 | 689.9 | 689.9 | 0 |
| 1735579800 | 696.24 | -2.12 | -0.30 | 695.53 | 696.28 | 695.53 | 0 |
| 1735320600 | 698.36 | 3.17 | 0.46 | 697.53 | 698.36 | 697.18 | 0 |
| 1735061400 | 695.19 | 1.65 | 0.24 | 695.19 | 695.19 | 695.19 | 0 |
| 1734975000 | 693.54 | 11.62 | 1.70 | 692.41 | 693.54 | 692.41 | 0 |
| 1734715800 | 681.92 | -9.06 | -1.31 | 680.83 | 681.92 | 680.83 | 0 |
| 1734629400 | 690.98 | -11.49 | -1.64 | 689.84 | 690.98 | 689.84 | 0 |
| 1734543000 | 702.47 | -0.58 | -0.08 | 702.85 | 702.97 | 702.47 | 0 |
| 1734456600 | 703.05 | 5.29 | 0.76 | 703.66 | 703.72 | 703.05 | 0 |
| 1734370200 | 697.76 | -3.28 | -0.47 | 697.72 | 697.76 | 696.93 | 0 |
| 1734111000 | 701.04 | -2.88 | -0.41 | 700.88 | 701.56 | 700.88 | 0 |
| 1734024600 | 703.92 | -1.64 | -0.23 | 704.21 | 704.57 | 703.92 | 0 |
| 1733938200 | 705.56 | -3.52 | -0.50 | 705.44 | 705.65 | 705.37 | 0 |
| 1733851800 | 709.08 | -2.58 | -0.36 | 709.67 | 710.03 | 709.08 | 0 |
| 1733765400 | 711.66 | 0.46 | 0.06 | 710.02 | 711.66 | 709.99 | 0 |
| 1733506200 | 711.2 | -4.52 | -0.63 | 711.29 | 711.57 | 711.2 | 0 |
| 1733419800 | 715.72 | 0.24 | 0.03 | 715.64 | 715.92 | 715.32 | 0 |
| 1733333400 | 715.48 | -2.97 | -0.41 | 715.2 | 715.79 | 715.2 | 0 |
| 1733247000 | 718.45 | 4.03 | 0.56 | 719.52 | 719.56 | 718.45 | 0 |
| 1733160600 | 714.42 | 1.03 | 0.14 | 713.68 | 714.42 | 713.36 | 0 |
| 1732901400 | 713.39 | -0.92 | -0.13 | 712.7 | 713.39 | 712.58 | 0 |
| 1732815000 | 714.31 | 3.37 | 0.47 | 716.62 | 716.62 | 714.31 | 0 |
| 1732728600 | 710.94 | 3.94 | 0.56 | 710.6 | 710.94 | 709.92 | 0 |
| 1732642200 | 707 | -5.73 | -0.80 | 707.5 | 707.5 | 706.42 | 0 |
| 1732555800 | 712.73 | 1.94 | 0.27 | 714.19 | 714.36 | 712.73 | 0 |
| 1732296600 | 710.79 | 5.86 | 0.83 | 711.71 | 711.71 | 710.79 | 0 |
| 1732210200 | 704.93 | -0.35 | -0.05 | 704.12 | 704.93 | 703.82 | 0 |
| 1732123800 | 705.28 | -3.67 | -0.52 | 705 | 705.28 | 704.9 | 0 |
| 1732037400 | 708.95 | 5.91 | 0.84 | 712.75 | 712.75 | 708.95 | 0 |
| 1731951000 | 703.04 | 0.96 | 0.14 | 704.16 | 704.69 | 703.04 | 0 |
| 1731691800 | 702.08 | 5.48 | 0.79 | 701.46 | 702.08 | 701.08 | 0 |
| 1731605400 | 696.6 | 3.43 | 0.49 | 697.01 | 697.41 | 696.6 | 0 |
| 1731519000 | 693.17 | -5.11 | -0.73 | 692.67 | 693.17 | 692.42 | 0 |
| 1731432600 | 698.28 | -0.72 | -0.10 | 697.9 | 698.53 | 697.9 | 0 |
| 1731346200 | 699 | -2.6 | -0.37 | 698.08 | 699 | 697.91 | 0 |
| 1731087000 | 701.6 | 5.62 | 0.81 | 702.52 | 702.6 | 701.6 | 0 |
| 1731000600 | 695.98 | 2.86 | 0.41 | 694.03 | 695.98 | 693.98 | 0 |
| 1730914200 | 693.12 | 5.45 | 0.79 | 693.28 | 693.76 | 693.07 | 0 |
| 1730827800 | 687.67 | -2.62 | -0.38 | 687.77 | 687.92 | 687.33 | 0 |
| 1730741400 | 690.29 | 3.87 | 0.56 | 691.56 | 691.65 | 690.29 | 0 |
| 1730482200 | 686.42 | -3.74 | -0.54 | 686.09 | 686.66 | 685.88 | 0 |
| 1730395800 | 690.16 | -1.74 | -0.25 | 689.24 | 690.16 | 689.13 | 0 |
| 1730309400 | 691.9 | -6.12 | -0.88 | 691.58 | 691.96 | 691.31 | 0 |
| 1730223000 | 698.02 | 2.76 | 0.40 | 698.09 | 698.46 | 697.86 | 0 |
| 1730136600 | 695.26 | 0.83 | 0.12 | 694.85 | 695.66 | 694.85 | 0 |
| 1729873800 | 694.43 | 0.59 | 0.09 | 694.74 | 695.41 | 694.3 | 0 |
| 1729787400 | 693.84 | -0.1 | -0.01 | 696.09 | 696.4 | 693.84 | 0 |
| 1729701000 | 693.94 | 0.79 | 0.11 | 692.15 | 694.06 | 692.15 | 0 |
| 1729614600 | 693.15 | -12.34 | -1.75 | 693.18 | 694.34 | 692.88 | 0 |
| 1729528200 | 705.49 | 4.86 | 0.69 | 705.3 | 706.59 | 705.19 | 0 |
