FTSE ASFA Australia 200 (FTFAUSLMC)

FTFAUSLMC
🏛️ 호주 →
9,908.84
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 9,894.64 9,942.10 9,894.64 9,938.06 0.0K
10:05 9,938.46 9,957.64 9,938.46 9,956.89 0.0K
10:10 9,959.79 9,972.09 9,959.79 9,966.38 0.0K
10:15 9,959.47 9,959.47 9,945.40 9,945.40 0.0K
10:20 9,945.70 9,947.69 9,942.64 9,943.32 0.0K
10:25 9,942.38 9,942.61 9,933.31 9,933.83 0.0K
10:30 9,932.68 9,934.57 9,928.70 9,928.92 0.0K
10:35 9,932.14 9,933.52 9,927.91 9,930.34 0.0K
10:40 9,930.87 9,932.42 9,929.15 9,929.54 0.0K
10:45 9,928.09 9,935.41 9,926.02 9,935.16 0.0K
10:50 9,936.08 9,939.64 9,935.53 9,939.64 0.0K
10:55 9,939.95 9,939.95 9,931.35 9,932.53 0.0K
11:00 9,933.17 9,935.50 9,931.12 9,935.42 0.0K
11:05 9,935.76 9,942.17 9,935.76 9,939.51 0.0K
11:10 9,939.27 9,943.09 9,939.07 9,943.09 0.0K
11:15 9,941.97 9,941.98 9,936.36 9,936.85 0.0K
11:20 9,938.35 9,938.35 9,935.29 9,935.49 0.0K
11:25 9,935.07 9,935.71 9,932.38 9,933.25 0.0K
11:30 9,932.75 9,932.75 9,922.71 9,923.38 0.0K
11:35 9,923.46 9,923.46 9,912.59 9,913.04 0.0K
11:40 9,913.42 9,913.42 9,908.53 9,911.18 0.0K
11:45 9,910.72 9,916.77 9,907.25 9,907.25 0.0K
11:50 9,906.83 9,916.96 9,906.83 9,916.96 0.0K
11:55 9,916.75 9,919.24 9,914.52 9,915.68 0.0K
12:00 9,915.76 9,921.55 9,915.14 9,921.42 0.0K
12:05 9,922.44 9,923.13 9,920.04 9,920.04 0.0K
12:10 9,919.84 9,920.47 9,913.45 9,914.84 0.0K
12:15 9,914.98 9,920.11 9,914.27 9,914.52 0.0K
12:20 9,914.34 9,917.24 9,914.34 9,916.09 0.0K
12:25 9,915.21 9,917.90 9,915.13 9,916.51 0.0K
12:30 9,916.55 9,925.58 9,916.55 9,925.58 0.0K
12:35 9,925.37 9,928.04 9,923.87 9,925.94 0.0K
12:40 9,925.26 9,925.80 9,924.00 9,925.65 0.0K
12:45 9,925.46 9,927.90 9,925.41 9,926.15 0.0K
12:50 9,926.20 9,926.20 9,923.17 9,925.70 0.0K
12:55 9,925.89 9,928.87 9,925.89 9,928.44 0.0K
13:00 9,928.60 9,928.60 9,925.27 9,926.57 0.0K
13:05 9,927.74 9,928.49 9,925.79 9,927.34 0.0K
13:10 9,926.67 9,928.72 9,925.92 9,928.31 0.0K
13:15 9,928.50 9,930.13 9,927.81 9,930.13 0.0K
13:20 9,930.30 9,931.03 9,927.22 9,931.03 0.0K
13:25 9,930.81 9,933.49 9,930.81 9,933.49 0.0K
13:30 9,933.10 9,933.11 9,929.70 9,931.64 0.0K
13:35 9,931.57 9,936.66 9,931.57 9,935.79 0.0K
13:40 9,935.83 9,938.11 9,935.71 9,935.87 0.0K
13:45 9,936.27 9,942.64 9,936.27 9,941.65 0.0K
13:50 9,941.20 9,944.28 9,940.51 9,944.05 0.0K
13:55 9,943.96 9,946.47 9,943.81 9,945.50 0.0K
14:00 9,945.87 9,948.19 9,944.65 9,947.83 0.0K
14:05 9,948.01 9,951.53 9,947.20 9,949.77 0.0K
14:10 9,950.05 9,951.58 9,948.97 9,949.05 0.0K
14:15 9,948.58 9,950.25 9,946.37 9,946.85 0.0K
14:20 9,946.12 9,946.31 9,943.11 9,943.31 0.0K
14:25 9,943.81 9,944.77 9,940.54 9,940.81 0.0K
14:30 9,940.30 9,940.30 9,936.82 9,939.38 0.0K
14:35 9,940.14 9,941.63 9,940.09 9,941.63 0.0K
14:40 9,941.08 9,941.97 9,935.19 9,935.67 0.0K
14:45 9,935.57 9,939.29 9,935.57 9,937.41 0.0K
14:50 9,937.04 9,938.27 9,933.25 9,933.93 0.0K
14:55 9,934.18 9,934.44 9,931.02 9,931.21 0.0K
15:00 9,931.86 9,933.38 9,929.03 9,932.21 0.0K
15:05 9,932.19 9,932.50 9,928.71 9,930.91 0.0K
15:10 9,931.47 9,932.38 9,928.22 9,928.22 0.0K
15:15 9,930.34 9,931.11 9,928.67 9,928.87 0.0K
15:20 9,928.63 9,928.97 9,925.11 9,926.41 0.0K
15:25 9,926.43 9,928.53 9,925.58 9,928.13 0.0K
15:30 9,929.02 9,930.30 9,926.61 9,929.91 0.0K
15:35 9,929.57 9,930.51 9,928.14 9,929.27 0.0K
15:40 9,929.26 9,929.56 9,927.09 9,927.15 0.0K
15:45 9,927.21 9,928.20 9,926.47 9,926.69 0.0K
15:50 9,927.35 9,928.48 9,924.64 9,924.64 0.0K
15:55 9,924.56 9,926.64 9,922.76 9,926.64 0.0K
16:00 9,927.34 9,930.86 9,927.18 9,930.86 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 9,895.44 9,918.43 9,861.40 9,908.84 0.0M
2025-09-25 9,879.47 9,919.07 9,857.44 9,895.44 0.0M
2025-09-24 9,971.34 9,971.34 9,856.28 9,879.47 0.0M
2025-09-23 9,930.86 10,007.04 9,928.36 9,971.34 0.0M
2025-09-22 9,894.64 9,972.09 9,894.64 9,930.86 0.0M
2025-09-19 9,865.79 9,946.82 9,865.79 9,894.64 0.0M
2025-09-18 9,952.14 9,952.14 9,858.77 9,865.79 0.0M
2025-09-17 10,017.73 10,017.73 9,935.15 9,952.14 0.0M
2025-09-16 9,991.85 10,030.06 9,991.85 10,017.73 0.0M
2025-09-15 10,004.09 10,004.09 9,924.34 9,991.85 0.0M
2025-09-12 9,936.65 10,029.93 9,936.65 10,004.09 0.0M
2025-09-11 9,963.88 9,963.88 9,910.63 9,936.65 0.0M
2025-09-10 9,929.46 9,971.97 9,917.16 9,963.88 0.0M
2025-09-09 9,983.11 9,983.11 9,904.92 9,929.46 0.0M
2025-09-08 10,011.91 10,011.91 9,955.57 9,983.11 0.0M
2025-09-05 9,965.40 10,023.88 9,965.40 10,011.91 0.0M
2025-09-04 9,861.78 9,970.64 9,861.78 9,965.40 0.0M
2025-09-03 10,045.42 10,045.42 9,852.95 9,861.78 0.0M
2025-09-02 10,075.71 10,076.44 10,031.77 10,045.42 0.0M
2025-09-01 10,124.90 10,124.90 10,052.18 10,075.71 0.0M
2025-08-29 10,134.45 10,145.17 10,094.89 10,124.90 0.0M
2025-08-28 10,110.28 10,134.45 10,096.14 10,134.45 0.0M
2025-08-27 10,084.51 10,118.01 10,083.52 10,110.28 0.0M
2025-08-26 10,120.80 10,143.46 10,063.36 10,084.51 0.0M
2025-08-25 10,126.63 10,218.86 10,113.32 10,120.80 0.0M
2025-08-22 10,191.40 10,198.82 10,126.63 10,126.63 0.0M
2025-08-21 10,066.99 10,191.40 10,066.99 10,191.40 0.0M
2025-08-20 10,013.56 10,103.98 9,995.73 10,066.99 0.0M
2025-08-19 10,087.54 10,087.54 10,002.75 10,013.56 0.0M
2025-08-18 10,060.15 10,091.64 10,031.69 10,087.54 0.0M
2025-08-15 9,980.39 10,060.15 9,969.10 10,060.15 0.0M
2025-08-14 9,932.03 10,010.25 9,932.03 9,980.39 0.0M
2025-08-13 10,001.37 10,008.03 9,917.59 9,932.03 0.0M
2025-08-12 9,960.16 10,007.18 9,939.96 10,001.37 0.0M
2025-08-11 9,916.18 9,969.17 9,916.18 9,960.16 0.0M
2025-08-08 9,945.99 9,945.99 9,895.04 9,916.18 0.0M
2025-08-07 9,956.32 9,962.26 9,931.73 9,945.99 0.0M
2025-08-06 9,875.29 9,963.27 9,875.29 9,956.32 0.0M
2025-08-05 9,760.45 9,879.72 9,760.45 9,875.29 0.0M
2025-08-04 9,756.93 9,763.85 9,721.58 9,760.45 0.0M
2025-08-01 9,847.17 9,847.17 9,741.12 9,756.93 0.0M
2025-07-31 9,861.78 9,861.78 9,798.57 9,847.17 0.0M
2025-07-30 9,802.98 9,881.85 9,782.24 9,861.78 0.0M
2025-07-29 9,794.47 9,802.98 9,732.37 9,802.98 0.0M
2025-07-28 9,763.13 9,801.35 9,763.13 9,794.47 0.0M
2025-07-25 9,813.23 9,813.23 9,752.41 9,763.13 0.0M
2025-07-24 9,844.02 9,868.81 9,799.40 9,813.23 0.0M
2025-07-23 9,782.31 9,857.19 9,782.31 9,844.02 0.0M
2025-07-22 9,773.09 9,827.16 9,753.76 9,782.31 0.0M
2025-07-21 9,878.50 9,878.50 9,750.31 9,773.09 0.0M
2025-07-18 9,744.98 9,901.08 9,744.98 9,878.50 0.0M
2025-07-17 9,662.44 9,747.08 9,662.44 9,744.98 0.0M
2025-07-16 9,737.47 9,737.47 9,644.06 9,662.44 0.0M
2025-07-15 9,672.08 9,740.03 9,672.08 9,737.47 0.0M
2025-07-14 9,675.93 9,697.67 9,656.76 9,672.08 0.0M
2025-07-11 9,686.73 9,724.38 9,661.43 9,675.93 0.0M
2025-07-10 9,626.42 9,710.76 9,626.42 9,686.73 0.0M
2025-07-09 9,682.09 9,682.09 9,617.98 9,626.42 0.0M
2025-07-08 9,680.02 9,705.17 9,635.26 9,682.09 0.0M
2025-07-07 9,697.41 9,714.98 9,659.45 9,680.02 0.0M
2025-07-04 9,689.83 9,712.63 9,680.41 9,697.41 0.0M
2025-07-03 9,694.55 9,721.56 9,630.52 9,689.83 0.0M
2025-07-02 9,635.04 9,712.52 9,623.30 9,694.55 0.0M
2025-07-01 9,637.22 9,676.55 9,635.04 9,635.04 0.0M
2025-06-30 9,610.89 9,677.90 9,610.89 9,637.22 0.0M
2025-06-27 9,655.35 9,717.18 9,610.89 9,610.89 0.0M
2025-06-26 9,665.53 9,667.30 9,634.30 9,655.35 0.0M
2025-06-25 9,663.34 9,686.40 9,649.14 9,665.53 0.0M
2025-06-24 9,569.44 9,683.66 9,569.44 9,663.34 0.0M
2025-06-23 9,606.08 9,606.08 9,507.33 9,569.44 0.0M
2025-06-20 9,626.99 9,630.91 9,555.64 9,606.08 0.0M
2025-06-19 9,630.88 9,645.47 9,603.46 9,626.99 0.0M
2025-06-18 9,642.34 9,657.02 9,618.34 9,631.55 0.0M
2025-06-17 9,651.12 9,670.03 9,623.55 9,642.34 0.0M
2025-06-16 9,650.50 9,686.15 9,639.09 9,651.12 0.0M
2025-06-13 9,670.86 9,684.08 9,625.69 9,650.50 0.0M
2025-06-12 9,701.94 9,732.96 9,670.86 9,670.86 0.0M
2025-06-11 9,697.84 9,758.61 9,697.84 9,701.94 0.0M
2025-06-10 9,616.49 9,702.42 9,616.02 9,697.84 0.0M
2025-06-09 9,645.20 9,663.45 9,616.45 9,616.49 0.0M
2025-06-06 9,645.20 9,663.45 9,616.45 9,616.49 0.0M
2025-06-05 9,650.74 9,678.76 9,630.83 9,645.20 0.0M
2025-06-04 9,569.96 9,656.34 9,569.96 9,650.74 0.0M
2025-06-03 9,510.65 9,585.56 9,510.65 9,569.96 0.0M
2025-06-02 9,532.41 9,534.72 9,494.58 9,510.65 0.0M
2025-05-30 9,502.04 9,538.32 9,470.97 9,532.41 0.0M
2025-05-29 9,487.46 9,524.08 9,482.79 9,502.04 0.0M
2025-05-28 9,500.82 9,550.96 9,482.73 9,487.46 0.0M
2025-05-27 9,449.14 9,501.16 9,442.73 9,500.82 0.0M
2025-05-26 9,448.21 9,458.97 9,432.41 9,449.14 0.0M
2025-05-23 9,435.93 9,471.77 9,424.28 9,448.21 0.0M
2025-05-22 9,479.08 9,479.08 9,393.33 9,435.93 0.0M
2025-05-21 9,429.19 9,521.06 9,429.19 9,479.08 0.0M
2025-05-20 9,370.57 9,453.24 9,370.57 9,429.19 0.0M
2025-05-19 9,427.27 9,427.48 9,357.63 9,370.57 0.0M
2025-05-16 9,374.44 9,488.73 9,374.44 9,427.27 0.0M
2025-05-15 9,349.56 9,379.93 9,324.26 9,374.44 0.0M
2025-05-14 9,339.94 9,349.56 9,311.71 9,349.56 0.0M
2025-05-13 9,305.80 9,390.34 9,305.80 9,339.94 0.0M
2025-05-12 9,304.18 9,358.56 9,304.18 9,305.80 0.0M
2025-05-09 9,261.17 9,317.93 9,251.07 9,304.18 0.0M
2025-05-08 9,247.06 9,283.32 9,219.42 9,261.17 0.0M
2025-05-07 9,217.05 9,262.71 9,217.05 9,247.06 0.0M
2025-05-06 9,224.44 9,237.13 9,202.72 9,217.05 0.0M
2025-05-05 9,320.69 9,323.25 9,224.44 9,224.44 0.0M
2025-05-02 9,212.27 9,322.44 9,198.39 9,320.69 0.0M
2025-05-01 9,189.58 9,219.94 9,170.84 9,212.27 0.0M
2025-04-30 9,121.39 9,189.58 9,120.64 9,189.58 0.0M
2025-04-29 9,035.98 9,129.14 9,035.98 9,121.39 0.0M
2025-04-28 9,005.62 9,098.22 9,005.62 9,035.98 0.0M
2025-04-25 8,957.98 9,022.76 8,957.98 9,005.62 0.0M
2025-04-24 8,957.98 9,022.76 8,957.98 9,005.62 0.0M
2025-04-23 8,844.58 9,005.35 8,844.58 8,957.98 0.0M
2025-04-22 8,839.42 8,851.22 8,759.62 8,844.58 0.0M
2025-04-18 8,773.67 8,839.42 8,770.80 8,839.42 0.0M
2025-04-17 8,773.67 8,839.42 8,770.80 8,839.42 0.0M
2025-04-16 8,771.87 8,810.14 8,758.77 8,773.67 0.0M
2025-04-15 8,755.86 8,814.71 8,750.41 8,771.87 0.0M
2025-04-14 8,638.45 8,773.63 8,638.45 8,755.86 0.0M
2025-04-11 8,708.04 8,708.04 8,500.17 8,638.45 0.0M
2025-04-10 8,335.30 8,862.09 8,335.30 8,708.04 0.0M
2025-04-09 8,483.59 8,483.59 8,292.21 8,335.30 0.0M
2025-04-08 8,297.60 8,483.59 8,297.60 8,483.59 0.0M
2025-04-07 8,668.95 8,668.95 8,096.69 8,297.60 0.0M
2025-04-04 8,880.54 8,880.54 8,664.08 8,668.95 0.0M
2025-04-03 8,967.87 8,967.87 8,776.49 8,880.54 0.0M
2025-04-02 8,955.93 9,016.72 8,955.93 8,967.87 0.0M
2025-04-01 8,859.07 8,955.93 8,859.07 8,955.93 0.0M
2025-03-31 9,015.51 9,015.51 8,858.97 8,859.07 0.0M
2025-03-28 8,997.60 9,036.46 8,967.45 9,015.51 0.0M
2025-03-27 9,032.19 9,032.19 8,959.71 8,997.60 0.0M
2025-03-26 8,967.14 9,050.96 8,967.14 9,032.19 0.0M
2025-03-25 8,959.90 9,027.95 8,959.90 8,967.14 0.0M
2025-03-24 8,939.78 8,962.66 8,912.58 8,959.90 0.0M
2025-03-21 8,923.20 8,975.62 8,908.92 8,939.78 0.0M
2025-03-20 8,817.80 8,936.34 8,817.80 8,923.20 0.0M
2025-03-19 8,851.92 8,862.61 8,792.84 8,817.80 0.0M
2025-03-18 8,846.60 8,923.58 8,840.64 8,851.92 0.0M
2025-03-17 8,769.56 8,850.61 8,769.56 8,846.60 0.0M
2025-03-14 8,725.42 8,777.89 8,715.11 8,769.56 0.0M
2025-03-13 8,766.51 8,808.57 8,722.45 8,725.42 0.0M
2025-03-12 8,881.44 8,881.44 8,705.49 8,766.51 0.0M
2025-03-11 8,962.12 8,962.12 8,798.27 8,881.44 0.0M
2025-03-10 8,948.67 8,981.25 8,947.74 8,962.12 0.0M
2025-03-07 9,117.64 9,117.64 8,945.60 8,948.67 0.0M
2025-03-06 9,169.19 9,219.45 9,097.43 9,117.64 0.0M
2025-03-05 9,231.98 9,231.98 9,117.77 9,169.19 0.0M
2025-03-04 9,284.77 9,284.77 9,179.08 9,231.98 0.0M
2025-03-03 9,203.12 9,291.58 9,202.71 9,284.77 0.0M
2025-02-28 9,312.64 9,312.64 9,184.97 9,203.12 0.0M
2025-02-27 9,281.27 9,347.28 9,281.27 9,312.64 0.0M
2025-02-26 9,299.89 9,299.89 9,248.17 9,281.27 0.0M
2025-02-25 9,362.30 9,362.30 9,271.64 9,299.89 0.0M
2025-02-24 9,339.14 9,365.15 9,254.32 9,362.30 0.0M
2025-02-21 9,362.53 9,403.97 9,329.81 9,339.14 0.0M
2025-02-20 9,473.48 9,473.48 9,322.54 9,362.53 0.0M
2025-02-19 9,553.31 9,554.72 9,439.03 9,473.48 0.0M
2025-02-18 9,618.13 9,626.83 9,537.80 9,553.31 0.0M
2025-02-17 9,637.21 9,637.21 9,552.39 9,618.13 0.0M
2025-02-14 9,621.04 9,705.38 9,621.04 9,637.21 0.0M
2025-02-13 9,612.92 9,659.47 9,611.27 9,621.04 0.0M
2025-02-12 9,547.88 9,612.92 9,535.69 9,612.92 0.0M
2025-02-11 9,548.51 9,584.30 9,543.20 9,547.88 0.0M
2025-02-10 9,582.10 9,582.10 9,506.44 9,548.51 0.0M
2025-02-07 9,590.28 9,607.13 9,567.49 9,582.10 0.0M
2025-02-06 9,469.94 9,593.43 9,469.87 9,590.28 0.0M
2025-02-05 9,420.97 9,498.41 9,420.97 9,469.94 0.0M
2025-02-04 9,428.79 9,505.21 9,420.97 9,420.97 0.0M
2025-02-03 9,594.38 9,594.38 9,398.59 9,428.79 0.0M
2025-01-31 9,552.87 9,633.04 9,552.87 9,594.38 0.0M
2025-01-30 9,499.56 9,578.58 9,496.89 9,552.87 0.0M
2025-01-29 9,446.05 9,539.24 9,439.18 9,499.56 0.0M
2025-01-28 9,458.30 9,479.19 9,431.77 9,446.05 0.0M
2025-01-27 9,421.27 9,471.94 9,421.27 9,458.30 0.0M
2025-01-24 9,421.27 9,471.94 9,421.27 9,458.30 0.0M
2025-01-23 9,478.45 9,478.45 9,407.02 9,421.27 0.0M
2025-01-22 9,449.14 9,509.05 9,441.65 9,478.45 0.0M
2025-01-21 9,386.30 9,506.59 9,386.30 9,449.14 0.0M
2025-01-20 9,347.33 9,396.83 9,347.33 9,386.30 0.0M
2025-01-17 9,369.74 9,390.60 9,338.90 9,347.33 0.0M
2025-01-16 9,247.23 9,394.90 9,247.23 9,369.74 0.0M
2025-01-15 9,268.82 9,305.20 9,246.45 9,247.23 0.0M
2025-01-14 9,226.82 9,296.41 9,226.82 9,268.82 0.0M
2025-01-13 9,341.27 9,341.27 9,190.56 9,226.82 0.0M
2025-01-10 9,382.91 9,414.49 9,305.37 9,341.27 0.0M
2025-01-09 9,408.14 9,408.14 9,340.25 9,382.91 0.0M
2025-01-08 9,333.90 9,433.64 9,308.40 9,408.14 0.0M
2025-01-07 9,304.60 9,347.96 9,304.60 9,333.90 0.0M
2025-01-06 9,295.80 9,342.16 9,286.85 9,304.60 0.0M
2025-01-03 9,237.81 9,310.94 9,236.37 9,295.80 0.0M
2025-01-02 9,189.68 9,241.21 9,176.53 9,237.81 0.0M
2025-01-01 9,272.47 9,272.47 9,189.68 9,189.68 0.0M