Hot Features
프리미엄
Commonwealth Bank Of Australia (PK) (CMWAY)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.408 | 1.39444598503 | 100.972 | 108.15 | 99.595 | 15852 | 103.20656241 | DR |
| 4 | 7.842 | 8.29507711185 | 94.538 | 108.15 | 91.2 | 17589 | 98.93387196 | DR |
| 12 | 7.33 | 7.71173066807 | 95.05 | 108.15 | 90.59 | 15329 | 96.12594118 | DR |
| 26 | 22.5 | 28.1672508763 | 79.88 | 108.15 | 77.76 | 17417 | 90.03519169 | DR |
| 52 | 34.69 | 51.2483380115 | 67.69 | 108.15 | 67.42 | 19120 | 81.95800081 | DR |
| 156 | 35.225 | 52.453279726 | 67.155 | 108.15 | 58.14 | 36421 | 69.44982242 | DR |
| 260 | 46.705 | 83.8886394252 | 55.675 | 108.15 | 30.96 | 33303 | 63.90773212 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732746540 | 102.38 | 2.48 | 2.48 | 102.49 | 102.905 | 102.35 | 14448 |
| 1732660140 | 99.9 | -4.03 | -3.88 | 105 | 105 | 99.595 | 12045 |
| 1732573560 | 103.93 | 0.13 | 0.13 | 104.65 | 104.91 | 103.776 | 19121 |
| 1732314000 | 103.8 | -1.18 | -1.12 | 105.83 | 108.15 | 103.8 | 17550 |
| 1732227900 | 104.98 | 3.36 | 3.31 | 102.06 | 105.54 | 102.06 | 19059 |
| 1732141740 | 101.62 | 0.26 | 0.26 | 100.972 | 101.62 | 100.957 | 11484 |
| 1732054800 | 101.36 | 1.14 | 1.14 | 100.24 | 101.46 | 100.24 | 30366 |
| 1731968640 | 100.22 | 0.02 | 0.02 | 101.4 | 101.4 | 99.618 | 24606 |
| 1731709260 | 100.2 | 0.92 | 0.92 | 99.99 | 100.6 | 99.79 | 22366 |
| 1731622800 | 99.285 | 1.52 | 1.56 | 99.55 | 101.96 | 99.09 | 18893 |
| 1731536760 | 97.76 | 0.27 | 0.28 | 96.484 | 97.76 | 96.484 | 16704 |
| 1731450480 | 97.49 | -1.34 | -1.36 | 100.56 | 100.56 | 96.93 | 23148 |
| 1731363600 | 98.83 | 0.83 | 0.85 | 98.795 | 99 | 98.388 | 14317 |
| 1731104400 | 98 | -1.1 | -1.11 | 98.07 | 99.81 | 97.51 | 12005 |
| 1731018540 | 99.1 | 3.35 | 3.50 | 98.55 | 99.44 | 98.55 | 13516 |
| 1730931600 | 95.75 | -0.06 | -0.06 | 95.01 | 95.79 | 94.91 | 18740 |
| 1730845680 | 95.81 | 1.25 | 1.32 | 95.602 | 95.975 | 95.602 | 15936 |
| 1730759160 | 94.56 | 0.6 | 0.64 | 95.036 | 95.44 | 94.2805 | 14119 |
| 1730496420 | 93.96 | 0.4 | 0.43 | 95.405 | 96 | 93.58 | 13627 |
| 1730409780 | 93.56 | -0.42 | -0.45 | 91.2 | 93.56 | 91.2 | 16978 |
| 1730323500 | 93.98 | -0.54 | -0.57 | 94.538 | 94.538 | 93.95 | 17202 |
| 1730237280 | 94.52 | 0.32 | 0.34 | 95.545 | 96.76 | 94.31 | 13314 |
| 1730150880 | 94.2 | -0.88 | -0.93 | 93.6919 | 94.55 | 93.1 | 24752 |
| 1729891500 | 95.08 | -0.62 | -0.65 | 96.491 | 97.747 | 94.92 | 8270 |
| 1729805160 | 95.7 | 1.55 | 1.65 | 96.646 | 97.65 | 94.92 | 18658 |
| 1729718940 | 94.15 | -0.52 | -0.55 | 95.5042 | 95.6 | 93.64 | 12469 |
| 1729632300 | 94.67 | -0.59 | -0.62 | 94.549 | 94.96 | 94.28 | 11252 |
| 1729545600 | 95.26 | -0.99 | -1.03 | 95.5 | 95.51 | 95.11 | 12501 |
| 1729286400 | 96.25 | 1.58 | 1.67 | 96.25 | 96.26 | 96.05 | 10977 |
| 1729200000 | 94.67 | 0.57 | 0.60 | 93.5 | 95.7999 | 93.5 | 21401 |
| 1729113960 | 94.104 | 0.93 | 1.00 | 93.77 | 95.51 | 93.77 | 15970 |
| 1729027680 | 93.17 | 0.98 | 1.06 | 93.375 | 93.375 | 92.78 | 14305 |
| 1728941220 | 92.19 | 0.05 | 0.05 | 92.35 | 92.36 | 92.15 | 15250 |
| 1728681900 | 92.14 | 0.48 | 0.52 | 91.765 | 92.1625 | 91.6 | 9005 |
| 1728595560 | 91.66 | -0.05 | -0.05 | 92.27 | 93.33 | 91.0875 | 15236 |
| 1728508800 | 91.71 | 0.08 | 0.09 | 91.4299 | 91.71 | 91.2805 | 13877 |
| 1728422580 | 91.63 | 0.02 | 0.02 | 92.9 | 92.92 | 90.82 | 20730 |
| 1728336000 | 91.61 | 0.68 | 0.75 | 93.67 | 93.67 | 90.74 | 16828 |
| 1728077220 | 90.93 | -1.15 | -1.25 | 90.96 | 90.99 | 90.59 | 10620 |
| 1727990760 | 92.08 | -0.65 | -0.70 | 92.01 | 92.21 | 91.65 | 15271 |
| 1727904000 | 92.73 | 0.51 | 0.55 | 93.065 | 93.81 | 92.47 | 24844 |
| 1727818140 | 92.22 | -1.32 | -1.41 | 91.71 | 92.22 | 91.38 | 14159 |
| 1727731380 | 93.54 | 0.66 | 0.71 | 94.66 | 95.73 | 93.05 | 12348 |
| 1727472000 | 92.88 | -0.08 | -0.08 | 91.905 | 93.01 | 91.905 | 11657 |
| 1727386200 | 92.955 | -1.68 | -1.77 | 94.94 | 94.94 | 92.77 | 12896 |
| 1727299200 | 94.63 | -0.95 | -0.99 | 94.205 | 95.19 | 92.23 | 10241 |
| 1727212800 | 95.58 | -2.15 | -2.20 | 95.11 | 95.79 | 94.9525 | 15991 |
| 1727126940 | 97.73 | 0.03 | 0.03 | 97.32 | 97.76 | 97.27 | 9528 |
| 1726867200 | 97.698 | -1.08 | -1.09 | 97.39 | 98.05 | 97.3 | 7508 |
| 1726781220 | 98.7768 | 2.15 | 2.22 | 98.57 | 99.13 | 98.45 | 12280 |
| 1726694460 | 96.63 | 0.05 | 0.05 | 96.874 | 98.17 | 96.377 | 9028 |
| 1726608240 | 96.58 | -0.48 | -0.49 | 97.07 | 97.2825 | 96.34 | 11701 |
| 1726521720 | 97.06 | 0.94 | 0.98 | 97.9826 | 98 | 96.4061 | 15014 |
| 1726262940 | 96.12 | -0.54 | -0.56 | 96.59 | 97.654 | 95.28 | 7013 |
| 1726176540 | 96.66 | 1.7 | 1.79 | 95.6613 | 96.83 | 95.6613 | 13803 |
| 1726090140 | 94.96 | -1.05 | -1.09 | 93.82 | 95.02 | 93.323 | 19942 |
| 1726003500 | 96.01 | 0.15 | 0.16 | 97.2 | 97.2 | 95.0998 | 23426 |
| 1725917160 | 95.86 | 1.38 | 1.46 | 95.6 | 96.32 | 95.585 | 10620 |
| 1725658020 | 94.4845 | -1.66 | -1.72 | 97.21 | 97.21 | 94.22 | 10361 |
| 1725571440 | 96.14 | 0.54 | 0.56 | 95.881 | 96.7 | 94.7893 | 24385 |
| 1725485040 | 95.6 | 0.8 | 0.84 | 95.05 | 95.6 | 94.12 | 10510 |
| 1725398880 | 94.8 | 0.2 | 0.21 | 95.93 | 96.7346 | 94.8 | 9273 |
| 1725053340 | 94.6 | -0.71 | -0.74 | 93.68 | 95.25 | 93.68 | 10274 |
| 1724966400 | 95.31 | 1.99 | 2.13 | 93.27 | 95.31 | 93.27 | 9631 |
| 1724880360 | 93.325 | 0.51 | 0.54 | 94.09 | 94.09 | 93.105 | 9114 |
