FTSE ASFA Australia 200 (FTFAUSLMC)

FTFAUSLMC
🏛️ 호주 →
9,992.01
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 8,570.44 8,570.44 8,529.19 8,545.43 0.0M
2023-12-28 8,511.58 8,570.44 8,511.58 8,570.44 0.0M
2023-12-27 8,444.73 8,548.66 8,444.73 8,511.58 0.0M
2023-12-26 8,446.46 8,469.16 8,438.74 8,444.73 0.0M
2023-12-25 8,446.46 8,469.16 8,438.74 8,444.73 0.0M
2023-12-22 8,446.46 8,469.16 8,438.74 8,444.73 0.0M
2023-12-21 8,483.40 8,485.82 8,427.07 8,446.46 0.0M
2023-12-20 8,432.45 8,500.36 8,432.45 8,483.40 0.0M
2023-12-19 8,362.00 8,437.54 8,359.51 8,432.45 0.0M
2023-12-18 8,377.77 8,383.46 8,338.24 8,362.00 0.0M
2023-12-15 8,305.14 8,400.90 8,305.14 8,377.77 0.0M
2023-12-14 8,176.07 8,307.78 8,176.07 8,305.14 0.0M
2023-12-13 8,148.15 8,191.87 8,148.00 8,176.07 0.0M
2023-12-12 8,107.59 8,154.85 8,103.49 8,148.15 0.0M
2023-12-11 8,101.26 8,137.63 8,097.56 8,107.59 0.0M
2023-12-08 8,075.38 8,101.26 8,040.32 8,101.26 0.0M
2023-12-07 8,080.85 8,081.84 8,048.03 8,075.38 0.0M
2023-12-06 7,946.53 8,098.33 7,946.53 8,080.85 0.0M
2023-12-05 8,017.60 8,017.60 7,923.44 7,946.53 0.0M
2023-12-04 7,963.30 8,067.84 7,963.30 8,017.60 0.0M
2023-12-01 7,979.62 7,979.62 7,928.12 7,963.30 0.0M
2023-11-30 7,922.14 7,979.62 7,903.42 7,979.62 0.0M
2023-11-29 7,906.63 7,948.35 7,905.52 7,922.14 0.0M
2023-11-28 7,876.09 7,945.01 7,872.63 7,906.63 0.0M
2023-11-27 7,938.15 7,953.77 7,876.09 7,876.09 0.0M
2023-11-24 7,923.09 7,964.23 7,921.72 7,938.15 0.0M
2023-11-23 7,972.01 7,972.01 7,919.40 7,923.09 0.0M
2023-11-22 7,978.04 7,992.99 7,959.78 7,972.01 0.0M
2023-11-21 7,956.77 7,992.81 7,956.77 7,978.04 0.0M
2023-11-20 7,945.46 7,971.67 7,944.29 7,956.77 0.0M
2023-11-17 7,957.97 7,962.63 7,929.72 7,945.46 0.0M
2023-11-16 8,013.33 8,017.78 7,947.32 7,957.97 0.0M
2023-11-15 7,904.53 8,034.65 7,904.53 8,013.33 0.0M
2023-11-14 7,839.52 7,912.40 7,839.52 7,904.53 0.0M
2023-11-13 7,871.04 7,880.35 7,839.52 7,839.52 0.0M
2023-11-10 7,912.61 7,916.95 7,858.86 7,871.04 0.0M
2023-11-09 7,884.43 7,947.78 7,884.43 7,912.61 0.0M
2023-11-08 7,868.86 7,889.30 7,857.36 7,884.43 0.0M
2023-11-07 7,892.21 7,897.12 7,842.09 7,868.86 0.0M
2023-11-06 7,873.62 7,905.18 7,873.18 7,892.21 0.0M
2023-11-03 7,786.27 7,887.42 7,786.27 7,873.62 0.0M
2023-11-02 7,717.65 7,821.63 7,717.65 7,786.27 0.0M
2023-11-01 7,650.99 7,717.65 7,650.99 7,717.65 0.0M
2023-10-31 7,641.07 7,693.03 7,638.51 7,650.99 0.0M
2023-10-30 7,705.82 7,709.90 7,618.33 7,641.07 0.0M
2023-10-27 7,689.76 7,727.60 7,685.82 7,705.82 0.0M
2023-10-26 7,736.75 7,736.75 7,650.05 7,689.76 0.0M
2023-10-25 7,737.09 7,783.13 7,710.83 7,736.75 0.0M
2023-10-24 7,721.28 7,761.30 7,715.43 7,737.09 0.0M
2023-10-23 7,787.78 7,787.78 7,706.72 7,721.28 0.0M
2023-10-20 7,878.63 7,878.63 7,762.58 7,787.78 0.0M
2023-10-19 7,987.19 7,987.19 7,844.79 7,878.63 0.0M
2023-10-18 7,961.77 7,989.31 7,950.37 7,987.19 0.0M
2023-10-17 7,930.14 8,011.79 7,930.14 7,961.77 0.0M
2023-10-16 7,958.14 7,958.14 7,925.49 7,930.14 0.0M
2023-10-13 7,999.85 7,999.85 7,919.23 7,958.14 0.0M
2023-10-12 7,995.85 8,024.70 7,990.19 7,999.85 0.0M
2023-10-11 7,942.56 8,001.03 7,942.56 7,995.85 0.0M
2023-10-10 7,863.57 7,962.45 7,863.57 7,942.56 0.0M
2023-10-09 7,846.84 7,897.07 7,846.84 7,863.57 0.0M
2023-10-06 7,830.07 7,867.77 7,827.83 7,846.84 0.0M
2023-10-05 7,799.17 7,824.11 7,768.28 7,812.88 0.0M
2023-10-04 7,798.93 7,799.41 7,752.39 7,775.20 0.0M
2023-10-03 7,899.73 7,904.52 7,825.27 7,833.70 0.0M
2023-10-02 7,942.87 7,965.18 7,929.46 7,933.41 0.0M
2023-10-01 7,949.82 7,949.82 7,949.82 7,949.82 0.0M
2023-09-29 7,922.90 7,968.50 7,922.90 7,949.82 0.0M
2023-09-28 7,930.05 7,954.85 7,898.60 7,922.90 0.0M
2023-09-27 7,940.35 7,940.35 7,898.80 7,930.05 0.0M
2023-09-26 7,983.92 7,983.92 7,923.03 7,940.35 0.0M
2023-09-25 7,975.62 7,983.92 7,924.12 7,983.92 0.0M
2023-09-22 7,971.55 7,975.62 7,850.25 7,975.62 0.0M
2023-09-21 8,083.62 8,083.62 7,964.37 7,971.55 0.0M
2023-09-20 8,119.31 8,119.31 8,066.77 8,083.62 0.0M
2023-09-19 8,156.46 8,156.46 8,109.23 8,119.31 0.0M
2023-09-18 8,208.46 8,208.46 8,147.65 8,156.46 0.0M
2023-09-15 8,102.49 8,255.28 8,102.49 8,208.46 0.0M
2023-09-14 8,063.88 8,118.07 8,055.38 8,102.49 0.0M
2023-09-13 8,123.21 8,123.21 8,048.74 8,063.88 0.0M
2023-09-12 8,106.91 8,125.30 8,064.15 8,123.21 0.0M
2023-09-11 8,064.42 8,106.91 8,039.84 8,106.91 0.0M
2023-09-08 8,080.81 8,088.93 8,039.08 8,064.42 0.0M
2023-09-07 8,177.98 8,177.98 8,064.91 8,080.81 0.0M
2023-09-06 8,239.98 8,240.85 8,173.93 8,177.98 0.0M
2023-09-05 8,245.36 8,247.12 8,191.36 8,239.98 0.0M
2023-09-04 8,198.64 8,268.19 8,198.64 8,245.36 0.0M
2023-09-01 8,228.42 8,228.42 8,185.98 8,198.64 0.0M
2023-08-31 8,221.29 8,234.66 8,212.93 8,228.42 0.0M
2023-08-30 8,124.05 8,244.45 8,124.05 8,221.29 0.0M
2023-08-29 8,067.02 8,124.05 8,066.05 8,124.05 0.0M
2023-08-28 8,017.55 8,069.52 8,017.55 8,067.02 0.0M
2023-08-25 8,093.96 8,093.96 7,990.38 8,017.55 0.0M
2023-08-24 8,056.25 8,108.09 8,056.25 8,093.96 0.0M
2023-08-23 8,023.06 8,086.98 8,015.79 8,056.25 0.0M
2023-08-22 8,015.05 8,026.19 7,985.76 8,023.06 0.0M
2023-08-21 8,050.81 8,050.81 8,015.05 8,015.05 0.0M
2023-08-18 8,045.92 8,074.01 8,023.96 8,050.81 0.0M
2023-08-17 8,099.15 8,099.15 8,000.58 8,045.92 0.0M
2023-08-16 8,220.80 8,220.80 8,086.53 8,099.15 0.0M
2023-08-15 8,191.89 8,248.20 8,184.24 8,220.80 0.0M
2023-08-14 8,265.76 8,265.76 8,172.29 8,191.89 0.0M
2023-08-11 8,284.06 8,289.57 8,253.75 8,265.76 0.0M
2023-08-10 8,262.02 8,284.06 8,241.81 8,284.06 0.0M
2023-08-09 8,228.17 8,266.20 8,224.87 8,262.02 0.0M
2023-08-08 8,233.96 8,263.32 8,227.02 8,228.17 0.0M
2023-08-07 8,248.17 8,253.00 8,217.96 8,233.96 0.0M
2023-08-04 8,226.07 8,248.47 8,204.41 8,248.17 0.0M
2023-08-03 8,273.54 8,273.54 8,199.24 8,226.07 0.0M
2023-08-02 8,382.89 8,382.89 8,259.70 8,273.54 0.0M
2023-08-01 8,336.37 8,405.17 8,336.37 8,382.89 0.0M
2023-07-31 8,330.21 8,364.05 8,295.64 8,336.37 0.0M
2023-07-28 8,389.98 8,389.98 8,276.80 8,330.21 0.0M
2023-07-27 8,331.85 8,409.36 8,315.54 8,389.98 0.0M
2023-07-26 8,260.87 8,354.02 8,260.87 8,331.85 0.0M
2023-07-25 8,221.97 8,267.09 8,221.97 8,260.87 0.0M
2023-07-24 8,233.18 8,253.22 8,221.97 8,221.97 0.0M
2023-07-21 8,246.72 8,246.73 8,204.76 8,233.18 0.0M
2023-07-20 8,244.02 8,312.72 8,243.71 8,246.72 0.0M
2023-07-19 8,199.60 8,255.62 8,199.60 8,244.02 0.0M
2023-07-18 8,216.09 8,216.09 8,173.97 8,199.60 0.0M
2023-07-17 8,220.66 8,227.35 8,191.38 8,216.09 0.0M
2023-07-14 8,157.67 8,232.68 8,157.67 8,220.66 0.0M
2023-07-13 8,032.75 8,170.44 8,032.75 8,157.67 0.0M
2023-07-12 8,002.11 8,058.91 8,002.11 8,032.75 0.0M
2023-07-11 7,884.31 8,002.11 7,884.31 8,002.11 0.0M
2023-07-10 7,928.54 7,976.67 7,877.15 7,884.31 0.0M
2023-07-07 8,065.01 8,065.01 7,907.31 7,928.54 0.0M
2023-07-06 8,167.41 8,167.41 8,044.79 8,065.01 0.0M
2023-07-05 8,196.12 8,200.47 8,161.14 8,167.41 0.0M
2023-07-04 8,158.39 8,203.68 8,142.71 8,196.12 0.0M
2023-07-03 8,110.77 8,164.71 8,105.24 8,158.39 0.0M
2023-06-30 8,102.47 8,117.55 8,068.34 8,110.77 0.0M
2023-06-29 8,104.72 8,134.75 8,096.71 8,102.47 0.0M
2023-06-28 8,016.99 8,125.62 8,016.99 8,104.72 0.0M
2023-06-27 7,970.44 8,025.37 7,970.44 8,016.99 0.0M
2023-06-26 7,994.88 7,995.14 7,943.31 7,970.44 0.0M
2023-06-23 8,104.69 8,105.09 7,981.77 7,994.88 0.0M
2023-06-22 8,240.43 8,240.43 8,095.00 8,104.69 0.0M
2023-06-21 8,287.82 8,287.82 8,240.43 8,240.43 0.0M
2023-06-20 8,216.18 8,300.58 8,216.18 8,287.82 0.0M
2023-06-19 8,167.17 8,225.98 8,160.60 8,216.18 0.0M
2023-06-16 8,081.69 8,179.30 8,081.69 8,167.17 0.0M
2023-06-15 8,067.05 8,107.18 8,063.32 8,081.69 0.0M
2023-06-14 8,041.40 8,073.82 8,037.27 8,067.05 0.0M
2023-06-13 8,023.88 8,041.40 7,999.63 8,041.40 0.0M
2023-06-12 7,997.48 8,033.99 7,997.48 8,023.88 0.0M
2023-06-09 7,997.48 8,033.99 7,997.48 8,023.88 0.0M
2023-06-08 8,015.33 8,031.64 7,990.11 7,997.48 0.0M
2023-06-07 8,029.72 8,067.05 8,015.33 8,015.33 0.0M
2023-06-06 8,128.35 8,128.35 8,025.72 8,029.72 0.0M
2023-06-05 8,049.18 8,147.19 8,049.18 8,128.35 0.0M
2023-06-02 8,009.71 8,071.21 8,009.71 8,049.18 0.0M
2023-06-01 7,988.48 8,033.72 7,971.73 8,009.71 0.0M
2023-05-31 8,122.02 8,122.02 7,988.48 7,988.48 0.0M
2023-05-30 8,132.17 8,142.95 8,116.78 8,122.02 0.0M
2023-05-29 8,059.17 8,174.22 8,059.17 8,132.17 0.0M
2023-05-26 8,036.23 8,061.06 8,028.50 8,059.17 0.0M
2023-05-25 8,124.12 8,124.12 8,026.79 8,036.23 0.0M
2023-05-24 8,176.07 8,176.07 8,118.03 8,124.12 0.0M
2023-05-23 8,178.84 8,208.74 8,176.07 8,176.07 0.0M
2023-05-22 8,198.02 8,204.68 8,163.97 8,178.84 0.0M
2023-05-19 8,149.47 8,213.32 8,149.47 8,198.02 0.0M
2023-05-18 8,107.11 8,175.08 8,107.11 8,149.47 0.0M
2023-05-17 8,148.98 8,148.98 8,062.81 8,107.11 0.0M
2023-05-16 8,191.34 8,205.07 8,148.98 8,148.98 0.0M
2023-05-15 8,178.22 8,191.34 8,154.89 8,191.34 0.0M
2023-05-12 8,173.68 8,178.97 8,152.25 8,178.22 0.0M
2023-05-11 8,179.42 8,192.03 8,149.75 8,173.68 0.0M
2023-05-10 8,189.86 8,193.41 8,156.92 8,179.42 0.0M
2023-05-09 8,203.25 8,203.25 8,160.30 8,189.86 0.0M
2023-05-08 8,138.07 8,222.21 8,138.07 8,203.25 0.0M
2023-05-05 8,105.03 8,138.99 8,077.02 8,138.07 0.0M
2023-05-04 8,111.84 8,116.53 8,045.10 8,105.03 0.0M
2023-05-03 8,189.86 8,189.86 8,069.90 8,111.84 0.0M
2023-05-02 8,264.37 8,264.51 8,167.56 8,189.86 0.0M
2023-05-01 8,239.50 8,301.57 8,239.50 8,264.37 0.0M
2023-04-28 8,221.12 8,262.72 8,221.12 8,239.50 0.0M
2023-04-27 8,247.34 8,257.45 8,201.00 8,221.12 0.0M
2023-04-26 8,254.52 8,255.87 8,213.71 8,247.34 0.0M
2023-04-25 8,265.00 8,267.23 8,237.89 8,254.52 0.0M
2023-04-24 8,265.00 8,267.23 8,237.89 8,254.52 0.0M
2023-04-21 8,302.66 8,302.66 8,247.16 8,265.00 0.0M
2023-04-20 8,307.41 8,321.93 8,286.01 8,302.66 0.0M
2023-04-19 8,299.97 8,316.83 8,295.44 8,307.41 0.0M
2023-04-18 8,323.12 8,323.12 8,279.10 8,299.97 0.0M
2023-04-17 8,300.40 8,333.98 8,299.01 8,323.12 0.0M
2023-04-14 8,258.09 8,302.42 8,246.20 8,300.40 0.0M
2023-04-13 8,281.55 8,284.74 8,244.73 8,258.09 0.0M
2023-04-12 8,242.75 8,311.48 8,242.75 8,281.55 0.0M
2023-04-11 8,138.50 8,256.55 8,138.50 8,242.75 0.0M
2023-04-10 8,158.53 8,169.80 8,115.60 8,138.50 0.0M
2023-04-07 8,158.53 8,169.80 8,115.60 8,138.50 0.0M
2023-04-06 8,158.53 8,169.80 8,115.60 8,138.50 0.0M
2023-04-05 8,158.03 8,187.30 8,136.19 8,158.53 0.0M
2023-04-04 8,143.97 8,161.59 8,131.21 8,158.03 0.0M
2023-04-03 8,093.39 8,165.38 8,093.39 8,143.97 0.0M
2023-03-31 8,030.54 8,098.96 8,030.54 8,093.39 0.0M
2023-03-30 7,948.05 8,035.24 7,948.05 8,030.54 0.0M
2023-03-29 7,930.41 7,950.13 7,905.47 7,948.05 0.0M
2023-03-28 7,848.74 7,944.97 7,848.74 7,930.41 0.0M
2023-03-27 7,842.06 7,879.65 7,842.06 7,848.74 0.0M
2023-03-24 7,856.12 7,856.12 7,805.96 7,842.06 0.0M
2023-03-23 7,908.25 7,908.25 7,835.53 7,856.12 0.0M
2023-03-22 7,842.79 7,928.80 7,842.79 7,908.25 0.0M
2023-03-21 7,779.96 7,885.74 7,779.96 7,842.79 0.0M
2023-03-20 7,887.98 7,887.98 7,776.08 7,779.96 0.0M
2023-03-17 7,854.25 7,890.22 7,841.50 7,887.98 0.0M
2023-03-16 7,973.27 7,973.27 7,793.42 7,854.25 0.0M
2023-03-15 7,905.89 7,973.29 7,905.89 7,973.27 0.0M
2023-03-14 8,019.03 8,019.03 7,840.01 7,905.89 0.0M
2023-03-13 8,058.73 8,067.45 7,978.29 8,019.03 0.0M
2023-03-10 8,246.79 8,246.79 8,047.34 8,058.73 0.0M
2023-03-09 8,243.46 8,267.12 8,222.39 8,246.79 0.0M
2023-03-08 8,307.28 8,307.28 8,221.98 8,243.46 0.0M
2023-03-07 8,266.56 8,313.96 8,237.62 8,307.28 0.0M
2023-03-06 8,218.71 8,284.47 8,218.71 8,266.56 0.0M
2023-03-03 8,187.56 8,228.50 8,187.56 8,218.71 0.0M
2023-03-02 8,182.63 8,219.09 8,173.51 8,187.56 0.0M
2023-03-01 8,191.34 8,204.71 8,143.03 8,182.63 0.0M
2023-02-28 8,152.75 8,209.34 8,152.75 8,191.34 0.0M
2023-02-27 8,247.23 8,247.23 8,117.58 8,152.75 0.0M
2023-02-24 8,225.08 8,257.02 8,215.72 8,247.23 0.0M
2023-02-23 8,261.48 8,261.48 8,222.44 8,225.08 0.0M
2023-02-22 8,281.90 8,285.46 8,207.20 8,261.48 0.0M
2023-02-21 8,298.51 8,298.51 8,235.73 8,281.90 0.0M
2023-02-20 8,292.12 8,305.80 8,274.91 8,298.51 0.0M
2023-02-17 8,362.49 8,368.27 8,292.12 8,292.12 0.0M
2023-02-16 8,301.38 8,376.51 8,300.15 8,362.49 0.0M
2023-02-15 8,394.54 8,406.59 8,283.46 8,301.38 0.0M
2023-02-14 8,379.13 8,448.63 8,379.13 8,394.54 0.0M
2023-02-13 8,395.39 8,395.39 8,365.08 8,379.13 0.0M
2023-02-10 8,455.77 8,455.77 8,389.20 8,395.39 0.0M
2023-02-09 8,499.33 8,499.33 8,446.55 8,455.77 0.0M
2023-02-08 8,467.31 8,504.47 8,467.31 8,499.33 0.0M
2023-02-07 8,507.39 8,524.03 8,456.71 8,467.31 0.0M
2023-02-06 8,527.69 8,539.29 8,498.11 8,507.39 0.0M
2023-02-03 8,475.48 8,535.59 8,456.74 8,527.69 0.0M
2023-02-02 8,466.90 8,517.30 8,466.90 8,475.48 0.0M
2023-02-01 8,440.06 8,508.87 8,440.06 8,466.90 0.0M
2023-01-31 8,447.39 8,486.79 8,425.08 8,440.06 0.0M
2023-01-30 8,458.20 8,473.38 8,438.31 8,447.39 0.0M
2023-01-27 8,429.37 8,474.68 8,429.37 8,458.20 0.0M
2023-01-26 8,453.49 8,473.17 8,411.72 8,429.37 0.0M
2023-01-25 8,453.49 8,473.17 8,411.72 8,429.37 0.0M
2023-01-24 8,416.31 8,461.62 8,411.54 8,453.49 0.0M
2023-01-23 8,412.85 8,434.10 8,390.60 8,416.31 0.0M
2023-01-20 8,392.84 8,419.15 8,384.48 8,412.85 0.0M
2023-01-19 8,343.52 8,399.11 8,331.23 8,392.84 0.0M
2023-01-18 8,337.43 8,363.56 8,324.21 8,343.52 0.0M
2023-01-17 8,340.95 8,351.99 8,312.87 8,337.43 0.0M
2023-01-16 8,271.93 8,351.16 8,271.93 8,340.95 0.0M
2023-01-13 8,217.90 8,305.58 8,217.90 8,271.93 0.0M
2023-01-12 8,119.22 8,227.34 8,119.22 8,217.90 0.0M
2023-01-11 8,045.37 8,128.74 8,045.37 8,119.22 0.0M
2023-01-10 8,069.49 8,069.49 8,038.47 8,045.37 0.0M
2023-01-09 8,023.31 8,108.94 8,023.31 8,069.49 0.0M
2023-01-06 7,970.12 8,032.02 7,969.17 8,023.31 0.0M
2023-01-05 7,964.25 8,012.95 7,958.48 7,970.12 0.0M
2023-01-04 7,838.84 7,964.25 7,838.84 7,964.25 0.0M
2023-01-03 7,942.76 7,980.64 7,792.92 7,838.84 0.0M
2023-01-02 7,923.54 7,984.40 7,923.54 7,942.76 0.0M