FTSE ASFA Australia Small Cap (FTFAUSSC)

FTFAUSSC
🏛️ 호주 →
7,612.96
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 7,554.24 7,612.96 7,553.73 7,612.96 0.0M
2025-09-25 7,573.55 7,573.55 7,508.01 7,554.24 0.0M
2025-09-24 7,580.22 7,580.22 7,491.47 7,573.55 0.0M
2025-09-23 7,519.31 7,584.33 7,519.31 7,580.22 0.0M
2025-09-22 7,449.49 7,533.86 7,449.49 7,519.31 0.0M
2025-09-19 7,409.03 7,466.40 7,409.03 7,449.49 0.0M
2025-09-18 7,343.37 7,411.35 7,312.37 7,409.03 0.0M
2025-09-17 7,345.60 7,367.96 7,318.03 7,343.37 0.0M
2025-09-16 7,272.91 7,353.56 7,272.91 7,345.60 0.0M
2025-09-15 7,269.84 7,272.91 7,201.34 7,272.91 0.0M
2025-09-12 7,243.79 7,292.62 7,243.79 7,269.84 0.0M
2025-09-11 7,220.99 7,258.39 7,211.88 7,243.79 0.0M
2025-09-10 7,274.60 7,274.60 7,200.21 7,220.99 0.0M
2025-09-09 7,322.24 7,332.88 7,256.68 7,274.60 0.0M
2025-09-08 7,226.63 7,323.14 7,226.63 7,322.24 0.0M
2025-09-05 7,164.74 7,239.60 7,164.74 7,226.63 0.0M
2025-09-04 7,164.25 7,219.52 7,164.25 7,164.74 0.0M
2025-09-03 7,193.98 7,228.45 7,163.01 7,164.25 0.0M
2025-09-02 7,175.74 7,211.14 7,175.74 7,193.98 0.0M
2025-09-01 7,151.96 7,194.58 7,148.78 7,175.74 0.0M
2025-08-29 7,035.64 7,157.78 7,035.64 7,151.96 0.0M
2025-08-28 7,118.07 7,118.07 7,030.30 7,035.64 0.0M
2025-08-27 7,053.04 7,118.07 7,043.98 7,118.07 0.0M
2025-08-26 6,999.22 7,053.04 6,983.87 7,053.04 0.0M
2025-08-25 6,892.93 7,018.53 6,892.93 6,999.22 0.0M
2025-08-22 6,879.80 6,901.78 6,872.75 6,892.93 0.0M
2025-08-21 6,792.79 6,879.80 6,792.79 6,879.80 0.0M
2025-08-20 6,930.30 6,930.30 6,768.93 6,792.79 0.0M
2025-08-19 6,929.18 6,955.50 6,918.23 6,930.30 0.0M
2025-08-18 6,950.14 6,953.43 6,903.91 6,929.18 0.0M
2025-08-15 6,912.04 6,950.14 6,897.59 6,950.14 0.0M
2025-08-14 6,895.93 6,938.91 6,895.93 6,912.04 0.0M
2025-08-13 6,858.60 6,913.59 6,858.60 6,895.93 0.0M
2025-08-12 6,847.04 6,877.87 6,817.20 6,858.60 0.0M
2025-08-11 6,797.27 6,847.04 6,797.27 6,847.04 0.0M
2025-08-08 6,815.46 6,815.46 6,774.70 6,797.27 0.0M
2025-08-07 6,777.07 6,815.46 6,777.07 6,815.46 0.0M
2025-08-06 6,654.36 6,777.07 6,654.36 6,777.07 0.0M
2025-08-05 6,561.09 6,687.37 6,561.09 6,654.36 0.0M
2025-08-04 6,513.74 6,570.32 6,492.19 6,561.09 0.0M
2025-08-01 6,571.49 6,571.49 6,491.98 6,513.74 0.0M
2025-07-31 6,587.99 6,587.99 6,527.18 6,571.49 0.0M
2025-07-30 6,570.04 6,598.19 6,538.38 6,587.99 0.0M
2025-07-29 6,583.95 6,583.95 6,526.49 6,570.04 0.0M
2025-07-28 6,613.76 6,633.80 6,574.64 6,583.95 0.0M
2025-07-25 6,672.91 6,672.91 6,608.14 6,613.76 0.0M
2025-07-24 6,651.65 6,678.15 6,617.75 6,672.91 0.0M
2025-07-23 6,637.17 6,661.89 6,635.86 6,651.65 0.0M
2025-07-22 6,611.32 6,645.37 6,607.76 6,637.17 0.0M
2025-07-21 6,587.01 6,611.96 6,556.45 6,611.32 0.0M
2025-07-18 6,524.33 6,588.26 6,524.33 6,587.01 0.0M
2025-07-17 6,527.53 6,541.24 6,492.69 6,524.33 0.0M
2025-07-16 6,501.58 6,536.44 6,452.65 6,527.53 0.0M
2025-07-15 6,420.39 6,501.58 6,420.39 6,501.58 0.0M
2025-07-14 6,335.85 6,420.39 6,335.85 6,420.39 0.0M
2025-07-11 6,337.01 6,374.05 6,325.88 6,335.85 0.0M
2025-07-10 6,297.37 6,347.90 6,297.37 6,337.01 0.0M
2025-07-09 6,320.99 6,320.99 6,257.90 6,297.37 0.0M
2025-07-08 6,276.10 6,345.43 6,234.98 6,320.99 0.0M
2025-07-07 6,333.95 6,339.57 6,271.86 6,276.10 0.0M
2025-07-04 6,333.28 6,357.06 6,329.11 6,333.95 0.0M
2025-07-03 6,289.07 6,336.51 6,278.05 6,333.28 0.0M
2025-07-02 6,320.03 6,333.68 6,284.92 6,289.07 0.0M
2025-07-01 6,279.76 6,328.81 6,279.76 6,320.03 0.0M
2025-06-30 6,291.42 6,307.68 6,259.93 6,279.76 0.0M
2025-06-27 6,221.23 6,322.52 6,221.23 6,291.42 0.0M
2025-06-26 6,160.79 6,221.23 6,159.84 6,221.23 0.0M
2025-06-25 6,105.99 6,165.51 6,105.99 6,160.79 0.0M
2025-06-24 6,046.72 6,114.96 6,046.72 6,105.99 0.0M
2025-06-23 6,131.26 6,131.26 6,023.10 6,046.72 0.0M
2025-06-20 6,130.63 6,137.87 6,098.40 6,131.26 0.0M
2025-06-19 6,211.94 6,222.41 6,120.64 6,130.63 0.0M
2025-06-18 6,258.44 6,259.56 6,207.61 6,217.60 0.0M
2025-06-17 6,203.62 6,285.71 6,203.62 6,258.44 0.0M
2025-06-16 6,163.48 6,242.63 6,163.20 6,203.62 0.0M
2025-06-13 6,234.71 6,242.93 6,143.11 6,163.48 0.0M
2025-06-12 6,193.82 6,251.63 6,193.82 6,234.71 0.0M
2025-06-11 6,218.89 6,226.77 6,188.76 6,193.82 0.0M
2025-06-10 6,205.28 6,262.36 6,205.28 6,218.89 0.0M
2025-06-09 6,257.61 6,259.59 6,196.79 6,205.28 0.0M
2025-06-06 6,257.61 6,259.59 6,196.79 6,205.28 0.0M
2025-06-05 6,226.64 6,268.57 6,219.44 6,257.61 0.0M
2025-06-04 6,119.67 6,228.23 6,119.67 6,226.64 0.0M
2025-06-03 6,102.82 6,157.92 6,099.41 6,119.67 0.0M
2025-06-02 6,150.05 6,154.83 6,099.68 6,102.82 0.0M
2025-05-30 6,112.56 6,161.41 6,093.99 6,150.05 0.0M
2025-05-29 6,111.83 6,130.87 6,103.36 6,112.56 0.0M
2025-05-28 6,099.44 6,136.37 6,099.44 6,111.83 0.0M
2025-05-27 6,100.32 6,108.23 6,081.68 6,099.44 0.0M
2025-05-26 6,083.96 6,130.49 6,083.96 6,100.32 0.0M
2025-05-23 6,033.03 6,106.84 6,033.03 6,083.96 0.0M
2025-05-22 6,035.25 6,050.79 6,004.33 6,033.03 0.0M
2025-05-21 6,057.87 6,090.81 6,022.59 6,035.25 0.0M
2025-05-20 6,048.86 6,091.03 6,048.86 6,057.87 0.0M
2025-05-19 6,141.01 6,141.01 6,026.96 6,048.86 0.0M
2025-05-16 6,124.86 6,147.72 6,078.22 6,141.01 0.0M
2025-05-15 6,184.34 6,184.34 6,122.73 6,124.86 0.0M
2025-05-14 6,194.82 6,226.50 6,184.34 6,184.34 0.0M
2025-05-13 6,163.02 6,227.41 6,163.02 6,194.82 0.0M
2025-05-12 6,186.95 6,195.34 6,149.73 6,163.02 0.0M
2025-05-09 6,164.28 6,186.95 6,142.98 6,186.95 0.0M
2025-05-08 6,106.36 6,171.83 6,106.36 6,164.28 0.0M
2025-05-07 6,044.28 6,108.06 6,035.64 6,106.36 0.0M
2025-05-06 5,973.33 6,050.07 5,973.33 6,044.28 0.0M
2025-05-05 6,024.37 6,071.31 5,970.77 5,973.33 0.0M
2025-05-02 5,981.44 6,026.92 5,961.58 6,024.37 0.0M
2025-05-01 5,978.36 6,008.03 5,955.48 5,981.44 0.0M
2025-04-30 5,961.50 5,978.36 5,946.32 5,978.36 0.0M
2025-04-29 5,834.13 5,971.87 5,833.09 5,961.50 0.0M
2025-04-28 5,825.95 5,865.93 5,824.39 5,834.13 0.0M
2025-04-25 5,751.02 5,830.90 5,748.02 5,825.95 0.0M
2025-04-24 5,751.02 5,830.90 5,748.02 5,825.95 0.0M
2025-04-23 5,683.51 5,753.57 5,683.51 5,751.02 0.0M
2025-04-22 5,705.02 5,705.60 5,648.36 5,683.51 0.0M
2025-04-18 5,641.73 5,707.88 5,640.77 5,705.02 0.0M
2025-04-17 5,641.73 5,707.88 5,640.77 5,705.02 0.0M
2025-04-16 5,660.84 5,671.76 5,636.82 5,641.73 0.0M
2025-04-15 5,613.76 5,662.35 5,613.76 5,660.84 0.0M
2025-04-14 5,521.15 5,615.30 5,521.15 5,613.76 0.0M
2025-04-11 5,516.42 5,521.15 5,424.97 5,521.15 0.0M
2025-04-10 5,193.20 5,528.92 5,193.20 5,516.42 0.0M
2025-04-09 5,387.91 5,387.91 5,179.90 5,193.20 0.0M
2025-04-08 5,236.78 5,398.52 5,236.78 5,387.91 0.0M
2025-04-07 5,506.38 5,506.38 5,111.01 5,236.78 0.0M
2025-04-04 5,705.14 5,705.14 5,500.84 5,506.38 0.0M
2025-04-03 5,778.45 5,778.45 5,675.19 5,705.14 0.0M
2025-04-02 5,820.37 5,842.15 5,773.64 5,778.45 0.0M
2025-04-01 5,853.20 5,869.12 5,797.31 5,820.37 0.0M
2025-03-31 5,937.90 5,937.90 5,826.47 5,853.20 0.0M
2025-03-28 5,910.23 5,943.93 5,902.89 5,937.90 0.0M
2025-03-27 5,946.71 5,946.71 5,899.20 5,910.23 0.0M
2025-03-26 5,900.73 5,972.20 5,900.73 5,946.71 0.0M
2025-03-25 5,894.47 5,938.94 5,894.47 5,900.73 0.0M
2025-03-24 5,953.45 5,953.45 5,886.61 5,894.47 0.0M
2025-03-21 5,932.69 5,978.60 5,909.05 5,953.45 0.0M
2025-03-20 5,850.44 5,943.76 5,850.44 5,932.69 0.0M
2025-03-19 5,864.29 5,882.02 5,838.76 5,850.44 0.0M
2025-03-18 5,827.31 5,883.24 5,827.31 5,864.29 0.0M
2025-03-17 5,757.94 5,827.85 5,757.94 5,827.31 0.0M
2025-03-14 5,680.35 5,761.92 5,680.35 5,757.94 0.0M
2025-03-13 5,651.97 5,734.56 5,651.97 5,680.35 0.0M
2025-03-12 5,688.94 5,697.80 5,634.68 5,651.97 0.0M
2025-03-11 5,851.62 5,851.62 5,649.49 5,688.94 0.0M
2025-03-10 5,836.05 5,862.15 5,830.36 5,851.62 0.0M
2025-03-07 5,919.29 5,919.29 5,826.34 5,836.05 0.0M
2025-03-06 5,903.16 5,939.66 5,903.16 5,919.29 0.0M
2025-03-05 5,930.31 5,930.31 5,862.98 5,903.16 0.0M
2025-03-04 6,043.30 6,043.30 5,916.91 5,930.31 0.0M
2025-03-03 6,006.84 6,048.45 5,997.85 6,043.30 0.0M
2025-02-28 6,115.73 6,115.73 5,992.87 6,006.84 0.0M
2025-02-27 6,063.08 6,159.24 6,062.30 6,115.73 0.0M
2025-02-26 6,125.17 6,125.17 6,031.48 6,063.08 0.0M
2025-02-25 6,189.62 6,199.16 6,116.76 6,125.17 0.0M
2025-02-24 6,243.31 6,245.66 6,159.11 6,189.62 0.0M
2025-02-21 6,252.37 6,283.61 6,238.02 6,243.31 0.0M
2025-02-20 6,270.59 6,270.59 6,211.76 6,252.37 0.0M
2025-02-19 6,294.27 6,321.32 6,262.57 6,270.59 0.0M
2025-02-18 6,325.93 6,330.53 6,285.42 6,294.27 0.0M
2025-02-17 6,268.39 6,325.93 6,265.94 6,325.93 0.0M
2025-02-14 6,247.82 6,307.76 6,247.82 6,268.39 0.0M
2025-02-13 6,233.68 6,266.25 6,232.37 6,247.82 0.0M
2025-02-12 6,243.70 6,255.33 6,223.94 6,233.68 0.0M
2025-02-11 6,241.62 6,264.83 6,235.30 6,243.70 0.0M
2025-02-10 6,260.11 6,260.11 6,216.52 6,241.62 0.0M
2025-02-07 6,223.88 6,263.61 6,219.43 6,260.11 0.0M
2025-02-06 6,192.83 6,228.54 6,192.83 6,223.88 0.0M
2025-02-05 6,134.48 6,200.52 6,134.48 6,192.83 0.0M
2025-02-04 6,084.65 6,167.21 6,084.65 6,134.48 0.0M
2025-02-03 6,244.63 6,244.63 6,084.65 6,084.65 0.0M
2025-01-31 6,133.93 6,245.76 6,133.93 6,244.63 0.0M
2025-01-30 6,143.88 6,170.14 6,127.87 6,133.93 0.0M
2025-01-29 6,043.15 6,147.05 6,041.92 6,143.88 0.0M
2025-01-28 6,135.86 6,135.86 6,021.82 6,043.15 0.0M
2025-01-27 6,112.04 6,153.82 6,103.66 6,135.86 0.0M
2025-01-24 6,112.04 6,153.82 6,103.66 6,135.86 0.0M
2025-01-23 6,115.20 6,124.49 6,092.30 6,112.04 0.0M
2025-01-22 6,113.67 6,152.39 6,110.52 6,115.20 0.0M
2025-01-21 6,076.25 6,126.30 6,056.79 6,113.67 0.0M
2025-01-20 6,090.81 6,118.71 6,073.00 6,076.25 0.0M
2025-01-17 6,019.53 6,094.69 6,017.78 6,090.81 0.0M
2025-01-16 5,968.22 6,044.40 5,968.22 6,019.53 0.0M
2025-01-15 5,954.82 6,008.54 5,954.82 5,968.22 0.0M
2025-01-14 5,952.94 5,988.22 5,937.68 5,954.82 0.0M
2025-01-13 6,063.26 6,063.85 5,945.41 5,952.94 0.0M
2025-01-10 6,062.55 6,086.96 6,047.78 6,063.26 0.0M
2025-01-09 6,115.67 6,119.83 6,062.55 6,062.55 0.0M
2025-01-08 6,128.59 6,129.58 6,088.72 6,115.67 0.0M
2025-01-07 6,094.68 6,141.06 6,071.13 6,128.59 0.0M
2025-01-06 6,137.74 6,169.80 6,092.70 6,094.68 0.0M
2025-01-03 6,105.32 6,160.39 6,105.32 6,137.74 0.0M
2025-01-02 6,079.35 6,110.73 6,023.61 6,105.32 0.0M
2025-01-01 6,066.07 6,104.29 6,059.63 6,079.35 0.0M