FTSE ASFA Australia 100 (FTFAUSO)

FTFAUSO
🏛️ 호주 →
10,066.47
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
2021-12-31 8,343.91 8,346.36 8,267.12 8,267.12 0.0M
2021-12-30 8,337.41 8,354.70 8,330.52 8,343.91 0.0M
2021-12-29 8,243.84 8,349.63 8,243.84 8,337.41 0.0M
2021-12-28 8,209.04 8,264.03 8,209.04 8,243.84 0.0M
2021-12-27 8,209.04 8,264.03 8,209.04 8,243.84 0.0M
2021-12-24 8,209.04 8,264.03 8,209.04 8,243.84 0.0M
2021-12-23 8,184.92 8,230.54 8,184.53 8,209.04 0.0M
2021-12-22 8,180.21 8,206.13 8,152.01 8,184.92 0.0M
2021-12-21 8,105.36 8,184.87 8,100.32 8,180.21 0.0M
2021-12-20 8,115.85 8,115.85 8,063.43 8,105.36 0.0M
2021-12-17 8,101.83 8,165.45 8,101.83 8,115.85 0.0M
2021-12-16 8,145.01 8,151.82 8,078.54 8,101.83 0.0M
2021-12-15 8,191.95 8,191.95 8,142.82 8,145.01 0.0M
2021-12-14 8,198.87 8,209.51 8,150.14 8,191.95 0.0M
2021-12-13 8,169.20 8,243.71 8,169.20 8,198.87 0.0M
2021-12-10 8,207.53 8,207.53 8,153.07 8,169.20 0.0M
2021-12-09 8,228.24 8,244.99 8,198.30 8,207.53 0.0M
2021-12-08 8,126.53 8,272.32 8,126.53 8,228.24 0.0M
2021-12-07 8,055.38 8,142.20 8,055.38 8,126.53 0.0M
2021-12-06 8,048.96 8,070.61 8,010.97 8,055.38 0.0M
2021-12-03 8,033.25 8,100.96 8,017.61 8,048.96 0.0M
2021-12-02 8,038.30 8,050.15 7,965.83 8,033.25 0.0M
2021-12-01 8,047.02 8,063.47 7,976.83 8,038.30 0.0M
2021-11-30 8,039.04 8,138.79 8,039.04 8,047.02 0.0M
2021-11-29 8,089.74 8,089.74 7,978.36 8,039.04 0.0M
2021-11-26 8,231.35 8,231.35 8,066.35 8,089.74 0.0M
2021-11-25 8,226.56 8,239.99 8,197.36 8,231.35 0.0M
2021-11-24 8,231.17 8,255.90 8,206.12 8,226.56 0.0M
2021-11-23 8,151.30 8,237.22 8,151.30 8,231.17 0.0M
2021-11-22 8,198.16 8,198.16 8,132.36 8,151.30 0.0M
2021-11-19 8,177.62 8,209.26 8,174.25 8,198.16 0.0M
2021-11-18 8,164.65 8,200.92 8,136.45 8,177.62 0.0M
2021-11-17 8,237.36 8,239.74 8,134.33 8,164.65 0.0M
2021-11-16 8,288.23 8,288.23 8,216.61 8,237.36 0.0M
2021-11-15 8,261.92 8,296.75 8,251.22 8,288.23 0.0M
2021-11-12 8,195.22 8,289.83 8,195.22 8,261.92 0.0M
2021-11-11 8,242.50 8,242.58 8,138.00 8,195.22 0.0M
2021-11-10 8,255.32 8,285.69 8,228.70 8,242.50 0.0M
2021-11-09 8,283.01 8,295.21 8,255.32 8,255.32 0.0M
2021-11-08 8,283.01 8,292.89 8,275.61 8,283.45 0.0M
2021-11-05 8,246.87 8,303.32 8,242.70 8,282.96 0.0M
2021-11-04 8,210.94 8,246.87 8,210.94 8,246.87 0.0M
2021-11-03 8,134.87 8,255.52 8,134.87 8,210.94 0.0M
2021-11-02 8,186.71 8,216.63 8,119.19 8,134.87 0.0M
2021-11-01 8,136.45 8,205.79 8,133.78 8,186.71 0.0M
2021-10-29 8,264.10 8,284.84 8,131.87 8,136.45 0.0M
2021-10-28 8,278.50 8,280.36 8,234.30 8,264.10 0.0M
2021-10-27 8,266.87 8,305.22 8,245.09 8,278.50 0.0M
2021-10-26 8,262.95 8,297.82 8,262.41 8,266.87 0.0M
2021-10-25 8,230.40 8,297.96 8,230.40 8,262.95 0.0M
2021-10-22 8,234.75 8,246.89 8,202.97 8,230.40 0.0M
2021-10-21 8,234.09 8,272.13 8,225.07 8,234.75 0.0M
2021-10-20 8,188.53 8,272.82 8,188.53 8,234.09 0.0M
2021-10-19 8,199.10 8,224.81 8,186.97 8,188.53 0.0M
2021-10-18 8,174.99 8,213.35 8,169.12 8,199.10 0.0M
2021-10-15 8,120.73 8,189.65 8,120.73 8,174.99 0.0M
2021-10-14 8,086.10 8,176.12 8,086.10 8,120.73 0.0M
2021-10-13 8,101.11 8,111.30 8,067.71 8,086.10 0.0M
2021-10-12 8,118.16 8,158.27 8,077.51 8,101.11 0.0M
2021-10-11 8,134.64 8,134.64 8,057.34 8,118.16 0.0M
2021-10-08 8,060.39 8,137.43 8,060.39 8,134.64 0.0M
2021-10-07 8,009.85 8,068.13 8,009.85 8,060.39 0.0M
2021-10-06 8,054.40 8,089.35 7,983.25 8,009.85 0.0M
2021-10-05 8,081.28 8,081.28 8,005.38 8,054.40 0.0M
2021-10-04 7,969.33 8,107.54 7,969.33 8,081.28 0.0M
2021-10-01 8,135.33 8,135.33 7,939.86 7,969.33 0.0M
2021-09-30 7,980.07 8,135.33 7,980.07 8,135.33 0.0M
2021-09-29 8,065.01 8,065.01 7,923.63 7,980.07 0.0M
2021-09-28 8,185.39 8,185.39 8,065.01 8,065.01 0.0M
2021-09-27 8,141.29 8,221.48 8,141.29 8,185.39 0.0M
2021-09-24 8,162.59 8,170.79 8,129.97 8,141.29 0.0M
2021-09-23 8,088.46 8,181.31 8,088.46 8,162.59 0.0M
2021-09-22 8,064.33 8,133.94 8,024.72 8,088.46 0.0M
2021-09-21 8,040.04 8,077.20 7,977.52 8,064.33 0.0M
2021-09-20 8,211.55 8,211.55 8,024.54 8,040.04 0.0M
2021-09-17 8,276.38 8,276.38 8,180.35 8,211.55 0.0M
2021-09-16 8,222.84 8,305.18 8,222.84 8,276.38 0.0M
2021-09-15 8,251.20 8,251.20 8,179.48 8,222.84 0.0M
2021-09-14 8,238.85 8,262.28 8,199.03 8,251.20 0.0M
2021-09-13 8,218.99 8,255.15 8,200.55 8,238.85 0.0M
2021-09-10 8,181.96 8,254.10 8,181.96 8,218.99 0.0M
2021-09-09 8,337.46 8,337.46 8,151.07 8,181.96 0.0M
2021-09-08 8,350.40 8,350.40 8,294.18 8,337.46 0.0M
2021-09-07 8,350.04 8,358.92 8,301.34 8,350.40 0.0M
2021-09-06 8,340.30 8,350.04 8,250.14 8,350.04 0.0M
2021-09-03 8,306.32 8,360.00 8,304.64 8,340.30 0.0M
2021-09-02 8,357.24 8,357.24 8,250.60 8,306.32 0.0M
2021-09-01 8,361.72 8,361.72 8,281.65 8,357.24 0.0M
2021-08-31 8,337.55 8,386.97 8,333.93 8,361.72 0.0M
2021-08-30 8,321.97 8,366.70 8,305.07 8,337.55 0.0M
2021-08-27 8,320.38 8,328.32 8,293.37 8,321.97 0.0M
2021-08-26 8,359.55 8,359.55 8,299.92 8,320.38 0.0M
2021-08-25 8,334.07 8,375.73 8,332.93 8,359.55 0.0M
2021-08-24 8,316.43 8,356.00 8,316.43 8,334.07 0.0M
2021-08-23 8,292.38 8,327.12 8,287.93 8,316.43 0.0M
2021-08-20 8,294.42 8,349.72 8,284.71 8,292.38 0.0M
2021-08-19 8,345.97 8,345.97 8,254.76 8,294.42 0.0M
2021-08-18 8,365.85 8,385.42 8,312.14 8,345.97 0.0M
2021-08-17 8,451.54 8,451.54 8,346.09 8,365.85 0.0M
2021-08-16 8,507.37 8,508.92 8,451.54 8,451.54 0.0M
2021-08-13 8,463.14 8,512.71 8,459.71 8,507.37 0.0M
2021-08-12 8,462.13 8,488.27 8,443.72 8,463.14 0.0M
2021-08-11 8,440.07 8,499.21 8,440.07 8,462.13 0.0M
2021-08-10 8,420.34 8,457.35 8,409.99 8,440.07 0.0M
2021-08-09 8,416.18 8,451.98 8,411.95 8,420.34 0.0M
2021-08-06 8,388.19 8,416.18 8,371.77 8,416.18 0.0M
2021-08-05 8,378.07 8,405.39 8,365.12 8,388.19 0.0M
2021-08-04 8,345.86 8,388.04 8,345.86 8,378.07 0.0M
2021-08-03 8,368.39 8,373.18 8,323.25 8,345.86 0.0M
2021-08-02 8,253.77 8,385.54 8,252.81 8,368.39 0.0M
2021-07-30 8,281.29 8,306.29 8,248.40 8,253.77 0.0M
2021-07-29 8,245.05 8,288.98 8,245.05 8,281.29 0.0M
2021-07-28 8,307.89 8,307.89 8,231.09 8,245.05 0.0M
2021-07-27 8,257.86 8,327.50 8,257.86 8,307.89 0.0M
2021-07-26 8,256.54 8,285.64 8,251.43 8,257.86 0.0M
2021-07-23 8,248.34 8,260.63 8,215.44 8,256.54 0.0M
2021-07-22 8,163.15 8,248.34 8,163.15 8,248.34 0.0M
2021-07-21 8,100.20 8,215.82 8,100.20 8,163.15 0.0M
2021-07-20 8,137.49 8,137.49 8,043.29 8,100.20 0.0M
2021-07-19 8,203.26 8,203.26 8,092.84 8,137.49 0.0M
2021-07-16 8,191.53 8,203.26 8,167.23 8,203.26 0.0M
2021-07-15 8,216.03 8,225.43 8,176.19 8,191.53 0.0M
2021-07-14 8,196.05 8,232.72 8,188.82 8,216.03 0.0M
2021-07-13 8,203.37 8,256.01 8,196.05 8,196.05 0.0M
2021-07-12 8,133.63 8,225.74 8,133.63 8,203.37 0.0M
2021-07-09 8,207.41 8,207.41 8,079.52 8,133.63 0.0M
2021-07-08 8,188.72 8,253.81 8,188.72 8,207.41 0.0M
2021-07-07 8,117.62 8,194.42 8,109.61 8,188.72 0.0M
2021-07-06 8,170.16 8,209.15 8,117.62 8,117.62 0.0M
2021-07-05 8,159.30 8,200.62 8,156.19 8,170.16 0.0M
2021-07-02 8,110.89 8,163.14 8,110.89 8,159.30 0.0M
2021-07-01 8,163.59 8,167.35 8,110.82 8,110.89 0.0M
2021-06-30 8,151.98 8,230.59 8,151.98 8,163.59 0.0M
2021-06-29 8,153.22 8,157.69 8,082.52 8,151.98 0.0M
2021-06-28 8,150.00 8,157.29 8,113.39 8,153.22 0.0M
2021-06-25 8,114.69 8,171.60 8,114.69 8,150.00 0.0M
2021-06-24 8,146.78 8,154.13 8,093.08 8,114.69 0.0M
2021-06-23 8,202.48 8,205.24 8,140.73 8,146.78 0.0M
2021-06-22 8,082.71 8,230.49 8,082.71 8,202.48 0.0M
2021-06-21 8,233.99 8,233.99 8,061.52 8,082.71 0.0M
2021-06-18 8,235.24 8,276.23 8,199.69 8,233.99 0.0M
2021-06-17 8,260.54 8,263.52 8,212.03 8,235.24 0.0M
2021-06-16 8,251.23 8,284.42 8,243.47 8,260.54 0.0M
2021-06-15 8,173.44 8,273.60 8,173.44 8,251.23 0.0M
2021-06-14 8,164.49 8,193.71 8,128.00 8,173.44 0.0M
2021-06-11 8,164.49 8,193.71 8,128.00 8,173.44 0.0M
2021-06-10 8,133.71 8,179.64 8,127.67 8,164.49 0.0M
2021-06-09 8,163.11 8,207.69 8,133.71 8,133.71 0.0M
2021-06-08 8,156.34 8,191.79 8,134.85 8,163.11 0.0M
2021-06-07 8,174.40 8,193.56 8,141.02 8,156.34 0.0M
2021-06-04 8,131.68 8,179.50 8,111.40 8,174.40 0.0M
2021-06-03 8,079.15 8,156.71 8,079.15 8,131.68 0.0M
2021-06-02 7,990.75 8,080.78 7,990.75 8,079.15 0.0M
2021-06-01 8,011.20 8,014.33 7,962.81 7,990.75 0.0M
2021-05-31 8,035.74 8,062.66 8,006.92 8,011.20 0.0M
2021-05-28 7,937.01 8,046.10 7,937.01 8,035.74 0.0M
2021-05-27 7,936.43 7,965.80 7,926.19 7,937.01 0.0M
2021-05-26 7,966.08 7,987.55 7,933.75 7,936.43 0.0M
2021-05-25 7,886.65 7,966.08 7,886.65 7,966.08 0.0M
2021-05-24 7,873.67 7,907.72 7,854.43 7,886.65 0.0M
2021-05-21 7,862.64 7,903.31 7,837.85 7,873.67 0.0M
2021-05-20 7,765.57 7,870.96 7,747.86 7,862.64 0.0M
2021-05-19 7,918.72 7,918.72 7,746.58 7,765.57 0.0M
2021-05-18 7,861.45 7,938.37 7,861.45 7,918.72 0.0M
2021-05-17 7,852.26 7,905.77 7,852.26 7,861.45 0.0M
2021-05-14 7,818.46 7,901.47 7,818.46 7,852.26 0.0M
2021-05-13 7,888.53 7,888.53 7,800.49 7,818.46 0.0M
2021-05-12 7,944.81 7,944.81 7,839.74 7,888.53 0.0M
2021-05-11 8,025.40 8,025.40 7,924.13 7,944.81 0.0M
2021-05-10 7,917.51 8,025.40 7,912.33 8,025.40 0.0M
2021-05-07 7,896.61 7,938.35 7,886.97 7,917.51 0.0M
2021-05-06 7,925.42 7,947.87 7,874.03 7,896.61 0.0M
2021-05-05 7,892.13 7,955.58 7,881.13 7,925.42 0.0M
2021-05-04 7,847.39 7,894.97 7,847.39 7,892.13 0.0M
2021-05-03 7,834.38 7,890.07 7,829.46 7,847.39 0.0M
2021-04-30 7,899.71 7,899.71 7,821.07 7,834.38 0.0M
2021-04-29 7,882.41 7,917.80 7,882.41 7,899.71 0.0M
2021-04-28 7,843.05 7,897.52 7,835.70 7,882.41 0.0M
2021-04-27 7,855.72 7,865.81 7,809.93 7,843.05 0.0M
2021-04-26 7,869.86 7,888.54 7,854.90 7,855.72 0.0M
2021-04-23 7,862.49 7,869.86 7,841.90 7,869.86 0.0M
2021-04-22 7,796.46 7,862.49 7,791.06 7,862.49 0.0M
2021-04-21 7,819.09 7,819.09 7,690.17 7,796.46 0.0M
2021-04-20 7,874.13 7,876.76 7,808.42 7,819.09 0.0M
2021-04-19 7,874.29 7,906.49 7,874.13 7,874.13 0.0M
2021-04-16 7,869.09 7,876.70 7,836.52 7,874.29 0.0M
2021-04-15 7,826.35 7,884.15 7,792.99 7,869.09 0.0M
2021-04-14 7,778.93 7,832.09 7,776.80 7,826.35 0.0M
2021-04-13 7,780.53 7,802.46 7,760.96 7,778.93 0.0M
2021-04-12 7,798.35 7,798.35 7,761.96 7,780.53 0.0M
2021-04-09 7,805.86 7,805.86 7,763.39 7,798.35 0.0M
2021-04-08 7,723.12 7,823.63 7,723.12 7,805.86 0.0M
2021-04-07 7,676.80 7,727.10 7,676.80 7,723.12 0.0M
2021-04-06 7,618.61 7,711.71 7,618.61 7,676.80 0.0M
2021-04-05 7,580.86 7,621.18 7,571.56 7,618.61 0.0M
2021-04-02 7,580.86 7,621.18 7,571.56 7,618.61 0.0M
2021-04-01 7,580.86 7,621.18 7,571.56 7,618.61 0.0M
2021-03-31 7,523.62 7,663.42 7,523.62 7,580.86 0.0M
2021-03-30 7,588.65 7,634.83 7,523.47 7,523.62 0.0M
2021-03-29 7,608.71 7,653.41 7,578.76 7,588.65 0.0M
2021-03-26 7,576.15 7,625.79 7,576.15 7,608.71 0.0M
2021-03-25 7,561.53 7,595.58 7,551.05 7,576.15 0.0M
2021-03-24 7,522.31 7,585.43 7,512.61 7,561.53 0.0M
2021-03-23 7,528.30 7,566.42 7,517.22 7,522.31 0.0M
2021-03-22 7,473.20 7,541.11 7,450.38 7,528.30 0.0M
2021-03-19 7,517.39 7,517.39 7,438.50 7,473.20 0.0M
2021-03-18 7,578.91 7,588.14 7,516.44 7,517.39 0.0M
2021-03-17 7,612.31 7,612.31 7,538.46 7,578.91 0.0M
2021-03-16 7,558.19 7,650.23 7,550.89 7,612.31 0.0M
2021-03-15 7,550.76 7,582.82 7,503.77 7,558.19 0.0M
2021-03-12 7,491.52 7,573.97 7,491.52 7,550.76 0.0M
2021-03-11 7,497.57 7,542.64 7,417.67 7,491.52 0.0M
2021-03-10 7,573.51 7,607.13 7,497.57 7,497.57 0.0M
2021-03-09 7,541.22 7,623.64 7,539.65 7,573.51 0.0M
2021-03-08 7,509.58 7,648.75 7,509.58 7,541.22 0.0M
2021-03-05 7,557.02 7,557.02 7,453.34 7,509.58 0.0M
2021-03-04 7,618.87 7,618.87 7,497.43 7,557.02 0.0M
2021-03-03 7,554.73 7,619.87 7,554.73 7,618.87 0.0M
2021-03-02 7,586.60 7,663.56 7,554.73 7,554.73 0.0M
2021-03-01 7,455.40 7,589.54 7,452.74 7,586.60 0.0M
2021-02-26 7,641.02 7,641.02 7,443.38 7,455.40 0.0M
2021-02-25 7,573.40 7,669.81 7,573.40 7,641.02 0.0M
2021-02-24 7,645.88 7,645.88 7,554.48 7,573.40 0.0M
2021-02-23 7,574.44 7,645.88 7,559.69 7,645.88 0.0M
2021-02-22 7,591.15 7,629.69 7,568.47 7,574.44 0.0M
2021-02-19 7,697.25 7,697.58 7,563.42 7,591.15 0.0M
2021-02-18 7,688.57 7,730.07 7,683.65 7,697.25 0.0M
2021-02-17 7,718.05 7,746.63 7,664.73 7,688.57 0.0M
2021-02-16 7,662.94 7,718.05 7,662.94 7,718.05 0.0M
2021-02-15 7,598.63 7,680.08 7,598.63 7,662.94 0.0M
2021-02-12 7,646.00 7,651.71 7,593.82 7,598.63 0.0M
2021-02-11 7,646.25 7,670.87 7,625.01 7,646.00 0.0M
2021-02-10 7,607.39 7,661.96 7,607.39 7,646.25 0.0M
2021-02-09 7,677.51 7,698.14 7,607.39 7,607.39 0.0M
2021-02-08 7,635.65 7,701.22 7,635.65 7,677.51 0.0M
2021-02-05 7,554.51 7,644.17 7,554.51 7,635.65 0.0M
2021-02-04 7,615.90 7,622.85 7,542.84 7,554.51 0.0M
2021-02-03 7,554.26 7,647.65 7,554.26 7,615.90 0.0M
2021-02-02 7,442.73 7,569.62 7,442.73 7,554.26 0.0M
2021-02-01 7,376.60 7,456.67 7,275.38 7,442.73 0.0M
2021-01-29 7,432.16 7,519.12 7,350.06 7,376.60 0.0M
2021-01-28 7,574.65 7,574.65 7,371.88 7,432.16 0.0M
2021-01-27 7,626.90 7,626.90 7,554.44 7,574.65 0.0M
2021-01-26 7,598.66 7,636.39 7,598.66 7,626.90 0.0M
2021-01-25 7,598.66 7,636.39 7,598.66 7,626.90 0.0M
2021-01-22 7,629.62 7,629.62 7,590.86 7,598.66 0.0M
2021-01-21 7,568.40 7,633.41 7,568.40 7,629.62 0.0M
2021-01-20 7,539.62 7,595.10 7,539.62 7,568.40 0.0M
2021-01-19 7,453.86 7,550.44 7,453.86 7,539.62 0.0M
2021-01-18 7,517.56 7,517.56 7,440.07 7,453.86 0.0M
2021-01-15 7,510.73 7,558.77 7,510.73 7,517.56 0.0M
2021-01-14 7,474.87 7,521.87 7,455.83 7,510.73 0.0M
2021-01-13 7,467.37 7,480.26 7,439.34 7,474.87 0.0M
2021-01-12 7,488.82 7,528.65 7,467.37 7,467.37 0.0M
2021-01-11 7,550.80 7,556.60 7,480.82 7,488.82 0.0M
2021-01-08 7,497.17 7,550.80 7,497.17 7,550.80 0.0M
2021-01-07 7,370.58 7,521.03 7,370.58 7,497.17 0.0M
2021-01-06 7,449.55 7,456.24 7,348.30 7,370.58 0.0M
2021-01-05 7,450.12 7,451.76 7,396.07 7,449.55 0.0M
2021-01-04 7,337.61 7,450.12 7,337.61 7,450.12 0.0M
2021-01-01 7,447.43 7,447.43 7,337.61 7,337.61 0.0M