호주 S&P/ASX200지수

에 페이지는 S&P/ASX 200 지수 성분에 대한 실시간 스트리밍 시세표를 포함하고 있습니다. 표에서 각 성분의 매일의 고가, 저가, 변동은 물론 주식이름과 최근의 가격을 찾을 수 있습니다.

포토폴리오 추가

생성

5180.80 +15.14 (+0.29%)

17/05 GMT - 닫음. AUD 통화 ( 거부 )

종류:	지수
시장:	호주
# 요소:	198

전일 종가: 5180.80
오픈 가격: 5175.60
당일 범위: 5168.60 - 5194.90

호주 S&P/ASX200지수 컴포넌트

기호	마지막	베이스	높음	낮음	변동	변동 %	시간
Abacus Property Group	2.420	2.42	2.42	2.42	0.03	1.26%	17/05
Acrux Ltd	3.890	3.890	3.890	3.890	0.070	1.83%	17/05
Adelaide Brighton Ltd	3.370	3.37	3.37	3.37	0.04	1.20%	17/05
AGL Energy Ltd	14.80	14.80	14.80	14.80	-0.04	-0.27%	17/05
Alacer Gold Corp	2.49	2.49	2.49	2.49	0.01	0.40%	17/05
ALS Ltd	8.89	8.89	8.89	8.89	0.01	0.11%	17/05
Alumina Ltd	1.020	1.02	1.02	1.02	0.00	0.00%	17/05
Amcor Ltd	10.010	10.01	10.01	10.01	-0.07	-0.69%	17/05
AMP Ltd	5.540	5.54	5.54	5.54	0.00	0.00%	17/05
Ansell Ltd	16.80	16.80	16.80	16.80	0.14	0.84%	17/05
ANZ Banking Group	30.13	30.13	30.13	30.13	0.27	0.90%	17/05
APA Group	6.750	6.75	6.75	6.75	0.10	1.50%	17/05
Aquila Resources	2.260	2.26	2.26	2.26	0.13	6.10%	17/05
Ardent Leisure Group	1.750	1.750	1.750	1.750	0.010	0.57%	17/05
Aristocrat Leisure Ltd	4.160	4.16	4.16	4.16	0.06	1.46%	17/05
Arrium Ltd	0.890	0.89	0.89	0.89	0.01	0.56%	17/05
Asciano Group	5.250	5.25	5.25	5.20	0.04	0.77%	17/05
ASX Ltd	39.10	39.10	39.10	39.10	0.00	0.00%	17/05
Atlas Iron Ltd	0.830	0.83	0.83	0.83	0.00	0.00%	17/05
Aurizon Holdings Ltd	4.500	4.500	4.550	4.470	0	0%	17/05
Aurora Oil & Gas Ltd	2.890	2.89	2.89	2.89	0.06	2.12%	17/05
Ausdrill	1.290	1.290	1.390	1.270	-0.055	-4.09%	17/05
Australand Property Group	3.640	3.64	3.64	3.64	0.02	0.55%	17/05
Australian Infrastructure Fund Ltd	0.170	0.170	0.17	0.17	0	0%	16/05
AWE Ltd	1.210	1.21	1.21	1.21	0.03	2.11%	17/05
Bank of Queensland Ltd	9.430	9.43	9.43	9.40	0.03	0.32%	17/05
Bathurst Resources	0.190	0.190	0.190	0.190	0.005	2.70%	17/05
Beach Energy Ltd	1.245	1.25	1.25	1.25	-0.01	-0.40%	17/05
Beadell Resources	0.625	0.625	0.647	0.620	0	0%	17/05
Bendigo and Adelaide Bank Ltd	10.950	10.95	10.95	10.95	0.13	1.20%	17/05
BHP Billiton	34.22	34.22	34.22	34.22	0.46	1.36%	17/05
Billabong International Ltd	0.460	0.46	0.46	0.46	0.00	0.00%	06/05
Bluescope Steel Ltd	5.120	5.12	5.12	5.12	0.01	0.20%	17/05
Boart Longyear Ltd	0.765	0.77	0.77	0.77	-0.01	-0.65%	17/05
Boral Ltd	4.590	4.59	4.59	4.59	0.05	1.10%	17/05
Bradken Ltd	4.980	4.98	4.98	4.98	0.00	0.00%	17/05
Brambles Ltd	9.200	9.20	9.20	9.20	0.02	0.22%	17/05
Breville Group Ltd	7.22	7.22	7.22	7.22	0.02	0.28%	17/05
Buru Energy Ltd	1.63	1.63	1.63	1.63	0.00	0.00%	17/05
BWP Trust	2.745	2.75	2.75	2.75	-0.01	-0.18%	17/05
Cabcharge Australia Ltd	4.840	4.84	4.87	4.82	0.01	0.21%	17/05
Caltex Australia Ltd	23.20	23.20	23.39	22.93	0.23	1.00%	17/05
Cardno	5.840	5.84	5.95	5.74	0.08	1.39%	17/05
Carsales.Com	10.100	10.100	10.380	10.100	-0.140	-1.37%	17/05
CFS Retail Property Trust	2.190	2.19	2.24	2.19	-0.01	-0.45%	17/05
Challenger Ltd	4.340	4.34	4.35	4.27	0.11	2.60%	17/05
Charter Hall Group	4.530	4.53	4.57	4.42	0.05	1.12%	17/05
Charter Hall Retail REIT	4.360	4.36	4.39	4.24	0.09	2.11%	17/05
Coalspur Mines	0.390	0.390	0.390	0.365	0.025	6.85%	17/05
Coca-Cola Amatil Ltd	13.17	13.17	13.17	12.93	0.29	2.25%	17/05
Cochlear Ltd	71.00	71.00	71.85	70.18	0.52	0.74%	17/05
Commonwealth Bank Australia	73.21	73.21	73.79	72.75	0.38	0.52%	17/05
Commonwealth Property Office	1.160	1.16	1.18	1.15	0.02	1.75%	17/05
Computershare Ltd	10.590	10.59	10.65	10.45	0.11	1.05%	17/05
Crown Ltd	13.450	13.45	13.52	13.26	0.10	0.75%	17/05
CSL Ltd	61.70	61.70	62.42	61.45	0.02	0.03%	17/05
CSR Ltd	2.030	2.03	2.10	1.99	0.04	2.01%	17/05
Cudeco Ltd	4.040	4.04	4.11	3.96	0.09	2.28%	17/05
David Jones Ltd	2.760	2.76	2.79	2.61	-0.03	-1.08%	17/05
Decmil Group Ltd	1.72	1.72	1.75	1.70	0.02	1.18%	17/05
Dexus Property Group	1.220	1.22	1.22	1.18	0.04	2.95%	17/05
Downer EDI Ltd	4.110	4.11	4.27	4.09	-0.09	-2.14%	17/05
Drillsearch Energy Ltd	1.17	1.17	1.17	1.11	0.05	4.46%	17/05
Duet Group	2.430	2.43	2.49	2.42	0.02	0.83%	17/05
DuluxGroup Ltd	4.810	4.81	4.89	4.76	0.04	0.84%	17/05
Echo Entertainment Group	3.500	3.500	3.550	3.420	0.010	0.29%	17/05
Emeco Holdings	0.430	0.43	0.45	0.42	-0.00	-0.70%	17/05
Energy World Corporation Ltd	0.415	0.41	0.42	0.39	0.03	6.41%	17/05
Envestra Ltd	1.045	1.04	1.06	1.04	-0.01	-0.48%	17/05
Evolution Mining Ltd	0.88	0.88	0.91	0.82	0.05	6.02%	17/05
Fairfax Media Ltd	0.640	0.64	0.65	0.61	0.02	3.23%	17/05
Federation Centres Ltd	2.670	2.670	2.730	2.660	-0.030	-1.11%	17/05
FKP Property Group	1.515	1.51	1.53	1.50	0.01	1.00%	17/05
Fleetwood Corp Ltd	7.52	7.52	7.76	7.50	-0.26	-3.34%	17/05
Fletcher Building Ltd	7.030	7.03	7.15	7.00	-0.17	-2.36%	17/05
Flexigroup	4.700	4.70	4.74	4.56	0.08	1.73%	17/05
Flight Centre Ltd	39.70	39.70	41.15	39.13	-1.03	-2.53%	17/05
Fortescue Metals Group	3.510	3.51	3.56	3.41	0.06	1.74%	17/05
Gindalbie Metals Ltd	0.160	0.16	0.16	0.14	0.01	10.34%	17/05
Goodman Fielder Ltd	0.730	0.73	0.73	0.71	0.02	2.82%	17/05
Goodman Group	5.310	5.31	5.51	5.31	-0.12	-2.21%	17/05
GPT Group	4.120	4.12	4.23	4.09	-0.01	-0.12%	17/05
Graincorp Ltd	12.720	12.72	12.77	12.72	-0.03	-0.24%	17/05
Gryphon Minerals Ltd	0.220	0.22	0.23	0.21	-0.01	-4.35%	17/05
GUD Holdings Ltd	7.340	7.34	7.43	7.31	-0.12	-1.61%	17/05
GWA Group Ltd	2.480	2.48	2.54	2.47	-0.05	-1.98%	17/05
Harvey Norman Holdings Ltd	2.730	2.73	2.82	2.71	-0.01	-0.36%	17/05
Henderson Group PLC	2.76	2.76	2.77	2.73	0.04	1.47%	17/05
iiNet Ltd	6.530	6.53	6.72	6.53	0.02	0.31%	17/05
Iluka Resources Ltd	10.57	10.57	10.88	10.55	-0.24	-2.22%	17/05
Imdex Ltd	0.920	0.92	0.95	0.89	0.04	3.95%	17/05
Incitec Pivot	2.860	2.86	2.97	2.85	-0.14	-4.67%	17/05
Independence Group NL	3.140	3.14	3.19	3.08	0.07	2.28%	17/05
Insurance Australia Group Ltd	5.640	5.64	5.71	5.63	-0.09	-1.57%	17/05
Investa Office	3.350	3.35	3.35	3.25	0.13	4.04%	17/05
Invocare Ltd	11.880	11.88	11.96	11.80	-0.02	-0.17%	17/05
Ioof Holdings Ltd	8.800	8.80	8.86	8.59	0.20	2.33%	17/05
Iress Market Technology Ltd	8.500	8.50	8.66	8.49	0.07	0.83%	17/05
iscovery Metals	0.340	0.340	0.375	0.325	0	0%	18/04
James Hardie Industries	10.830	10.83	11.03	10.66	0.07	0.65%	17/05
JB Hi-Fi	16.36	16.36	16.92	16.05	-0.48	-2.85%	17/05
Karoon Gas Australia Ltd	6.260	6.26	6.34	6.00	0.11	1.79%	17/05
Kingsgate Consolidated Ltd	1.565	1.56	1.60	1.50	-0.08	-4.86%	17/05
Leighton Holdings Ltd	18.01	18.01	18.13	17.72	-0.09	-0.50%	17/05
Lend Lease Group	10.470	10.47	10.99	10.44	-0.34	-3.15%	17/05
Lynas Corp Ltd	0.600	0.60	0.61	0.60	-0.01	-1.64%	17/05
M2Telecomm	5.94	5.94	6.42	5.93	-0.48	-7.48%	17/05
Macquarie Atlas Roads	1.900	1.900	1.915	1.850	0.055	2.98%	17/05
Macquarie Group Ltd	44.55	44.55	45.47	43.90	-0.33	-0.74%	17/05
Maverick Drilling	0.59	0.59	0.60	0.59	0.00	0.00%	17/05
Mcmillan Shakespeare Ltd	16.300	16.30	16.60	16.25	0.09	0.56%	17/05
Medusa Mining Ltd	2.350	2.35	2.44	2.32	-0.01	-0.42%	17/05
Mermaid Marine Australia Ltd	3.510	3.51	3.61	3.35	-0.14	-3.84%	17/05
Mesoblast	5.530	5.53	5.56	5.44	0.09	1.65%	17/05
Metcash Ltd	4.070	4.07	4.18	4.07	-0.11	-2.63%	17/05
Mineral Deposits	2.990	2.99	3.03	2.95	0.04	1.36%	17/05
Mineral Resource	9.25	9.25	9.37	9.18	0.02	0.22%	17/05
Mirabela Nickel Ltd	0.155	0.15	0.15	0.14	0.01	3.33%	17/05
Mirvac Group	1.770	1.77	1.83	1.77	-0.03	-1.39%	17/05
Monadelphous Group Ltd	17.60	17.60	17.96	17.16	-0.35	-1.95%	17/05
Mount Gibson Iron	0.485	0.48	0.50	0.48	0.00	0.41%	17/05
Myer Holdings	2.670	2.670	2.690	2.585	-0.020	-0.74%	17/05
National Australia Bank Ltd	33.09	33.09	33.19	33.01	0.04	0.12%	17/05
Navitas Ltd	5.830	5.83	5.83	5.65	0.15	2.64%	17/05
Newcrest Mining Ltd	14.68	14.68	14.88	14.58	-0.34	-2.26%	17/05
News Corporation Ltd	34.00	34.00	34.02	33.56	0.30	0.89%	17/05
NRW Holdings	1.165	1.17	1.20	1.15	-0.02	-1.69%	17/05
Nufarm Ltd	4.390	4.39	4.46	4.37	-0.02	-0.45%	17/05
OceanaGold Corp	1.830	1.83	1.87	1.81	0.04	1.95%	17/05
Oil Search Ltd	8.000	8.00	8.11	7.75	0.30	3.90%	17/05
Orica Ltd	23.42	23.42	23.43	23.14	0.31	1.34%	17/05
Origin Energy Ltd	12.93	12.93	12.99	12.62	0.21	1.65%	17/05
OZ Minerals Ltd	4.06	4.06	4.21	4.02	-0.04	-0.98%	17/05
Pacific Brands Ltd	0.785	0.79	0.80	0.77	-0.01	-1.88%	17/05
Paladin Energy Ltd	0.940	0.94	0.94	0.90	0.04	4.44%	17/05
PanAust Ltd	2.220	2.22	2.28	2.22	0.02	0.91%	17/05
Perpetual Ltd	44.42	44.42	45.30	44.20	0.34	0.77%	17/05
Perseus Mining Ltd	1.140	1.14	1.19	1.08	-0.01	-0.87%	17/05
Platinum Asset Management Ltd	5.330	5.33	5.37	5.26	-0.02	-0.37%	17/05
Primary Health Care Ltd	5.100	5.10	5.10	5.05	0.08	1.59%	17/05
Qantas Airways Ltd	1.645	1.65	1.67	1.61	-0.02	-1.20%	17/05
QBE Insurance Group Ltd	15.40	15.40	15.48	14.96	0.35	2.33%	17/05
Qube Logistics Holdings	1.840	1.84	1.85	1.77	0.03	1.66%	17/05
Ramsay Health Care Ltd	34.68	34.68	35.34	34.68	0.03	0.09%	17/05
Regis Resources	3.600	3.600	3.650	3.525	-0.100	-2.70%	17/05
ResMed Inc	5.110	5.11	5.15	5.04	0.09	1.79%	17/05
Resolute Mining	0.760	0.76	0.78	0.72	0.03	3.40%	17/05
Rio Tinto Ltd	55.29	55.29	55.52	54.71	0.61	1.12%	17/05
Sai Global Ltd	3.890	3.89	3.96	3.84	-0.05	-1.27%	17/05
Sandfire Resources	6.420	6.420	6.510	6.210	-0.030	-0.47%	17/05
Santos Ltd	12.93	12.93	13.08	12.71	0.20	1.57%	17/05
Saracen Mineral Holdings	0.155	0.15	0.16	0.15	-0.00	-1.94%	17/05
Seek Ltd	10.800	10.80	11.20	10.70	-0.30	-2.70%	17/05
Senex Ltd	0.710	0.710	0.730	0.710	0.005	0.70%	17/05
Seven Group Holdings Ltd	8.010	8.01	8.20	7.80	-0.04	-0.50%	17/05
Seven West Media Ltd	2.360	2.36	2.37	2.25	0.07	3.06%	17/05
Sigma Pharmaceuticals Ltd	0.835	0.83	0.85	0.82	-0.01	-1.18%	17/05
Silver Lake Resources Ltd	0.82	0.82	0.85	0.79	-0.01	-1.21%	17/05
Sims Metal Management Ltd	9.89	9.89	9.97	9.75	0.12	1.23%	17/05
Singapore Telecommunications Ltd	3.280	3.28	3.28	3.22	0.08	2.50%	17/05
Sirtex Medical	10.980	10.98	11.11	10.75	0.12	1.10%	17/05
Skilled Group	2.620	2.62	2.63	2.50	0.09	3.56%	17/05
SMS Management & Technology Ltd	4.960	4.96	5.15	4.92	-0.03	-0.60%	17/05
Sonic Healthcare Ltd	14.36	14.36	14.53	14.34	-0.05	-0.35%	17/05
Southern Cross Media Group Ltd	1.485	1.49	1.50	1.47	-0.01	-0.67%	17/05
SP Ausnet	1.295	1.29	1.31	1.27	0.02	1.57%	17/05
Spark Infrastructure Trust	1.795	1.79	1.83	1.79	-0.01	-0.28%	17/05
St Barbara Ltd	0.640	0.64	0.66	0.62	0.02	3.23%	17/05
Stockland	3.890	3.89	3.93	3.88	0.01	0.26%	17/05
Suncorp Group Ltd	12.370	12.37	12.49	12.33	0.04	0.32%	17/05
Sundance Resources Ltd	0.094	0.09	0.09	0.09	-0.00	-2.13%	17/05
Super Retail Group Ltd	11.360	11.36	11.66	11.30	0.03	0.26%	17/05
Sydney Airport Holdings Ltd	3.70	3.70	3.74	3.67	0.01	0.27%	17/05
Tabcorp Holdings Ltd	3.570	3.57	3.62	3.57	-0.03	-0.83%	17/05
Tatts Group Ltd	3.360	3.36	3.36	3.31	0.05	1.51%	17/05
Telecom Corp of New Zealand ADR	2.050	2.05	2.07	2.02	-0.06	-2.84%	17/05
Telstra Corp Ltd	5.080	5.08	5.09	5.05	0.01	0.20%	17/05
Ten Network Holdings	0.290	0.29	0.30	0.28	-0.01	-1.69%	17/05
The Reject Shop Ltd	16.75	16.75	17.63	16.31	-0.57	-3.29%	17/05
Toll Holdings Ltd	5.230	5.23	5.24	4.96	0.09	1.75%	17/05
TPG Telecom Ltd	3.870	3.87	3.96	3.86	-0.05	-1.28%	17/05
Transfield Services Ltd	1.295	1.29	1.30	1.23	-0.01	-0.38%	17/05
Transpacific Industries Group Ltd	0.875	0.88	0.89	0.85	-0.00	-0.34%	17/05
Transurban Group	7.140	7.14	7.14	7.00	0.12	1.71%	17/05
Treasury Wine Estates	6.430	6.430	6.450	6.310	0.090	1.42%	17/05
Troy Resources Ltd	1.700	1.70	1.72	1.60	0.03	1.49%	17/05
UGL Ltd	7.73	7.73	7.73	7.34	0.17	2.25%	17/05
Virgin Australia Holdings Ltd	0.42	0.42	0.42	0.40	0.04	10.53%	17/05
Wesfarmers Ltd	42.93	42.93	44.10	42.47	-1.27	-2.87%	17/05
Western Areas NL	2.960	2.96	2.99	2.84	0.09	3.14%	17/05
Westfield Group	12.340	12.34	12.55	12.25	0.06	0.49%	17/05
Westfield Retail Trust	3.310	3.310	3.430	3.300	-0.040	-1.19%	17/05
Westpac Banking Corp	31.35	31.35	31.60	31.26	-0.05	-0.16%	17/05
Whitehaven Coal Ltd	2.360	2.36	2.38	2.26	0.10	4.42%	17/05
Woodside Petroleum Ltd	38.29	38.29	38.55	37.65	0.59	1.56%	17/05
Woolworths Ltd	34.40	34.40	34.79	34.29	-0.31	-0.89%	17/05
WorleyParsons Ltd	19.50	19.50	20.35	18.89	-2.79	-12.52%	17/05
Wotif.com Holdings	5.370	5.37	5.42	5.33	-0.07	-1.29%	17/05

친구와 공유

이 차트로 링크

피드백을 주세요

에게:
로부터:
귀하의 이메일:		이메일 형식을 확인하기
메시지:
	나에게 사본 보내기 제출

이메일, IM 혹은 웹사이트에 다음 링크를 붙여넣기 하세요:

회원의 센티멘트:

낙관적: 0%
비관적: 100%

혹은

확신

기간

제출

코멘트를 추가합니다

코맨트 지침

게시

성공적으로 보고 되였습니다

감사합니다.이 의견은 사회자를 위하여 플래그 되였습니다.

_touchLoadingMsg

거부: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

CFD 시세

코스피지수	1986.81	+15.55	+0.79%
한국200지수 (F)	259.62	+2.89	+1.13%
SPX 500 (F)	1663.95	+15.95	+0.97%
공존지수 100 (F)	3024.60	+26.35	+0.88%
DAX 지수	8398.00	+28.13	+0.34%
일본 225	15138.12	+100.88	+0.67%
미국 달러 지수	84.34	+0.44	+0.52%

CFD 시세

금	1357.75	-29.15	-2.10%
은	22.190	-0.469	-2.07%
브렌트 유	104.68	+0.90	+0.87%
원유	95.91	+0.74	+0.78%
천연가스	4.059	+0.127	+3.23%
동	3.316	+0.021	+0.64%
미국 곡물	653.12	+10.93	+1.70%

달러/원	1118.20	+0.46	+0.04%
유로/원	1435.30	-4.46	-0.31%
엔/원	10.8355	-0.0945	-0.86%
유로/달러	1.2834	-0.0048	-0.37%
달러/엔	103.19	+0.93	+0.90%
호주달러/달러	0.9736	-0.0072	-0.73%
달러/캐나다 달러	1.0276	+0.0084	+0.83%

CFD 시세

유로 연합	145.16	-0.04	-0.03%
유로 BTP	116.57	+0.68	+0.59%
유로 BOBL	126.675	+0.060	+0.05%
유로 축장화폐	110.828	+0.025	+0.02%
미국 10년 재무부 증권	131.84	-0.50	-0.38%
미국 30년 재무부 채권	143.89	-1.29	-0.89%
일본 국채 .	142.33	-0.67	-0.47%

	이름	가격	변동	변동 %
	호주 S&P/ASX200지수	5180.80	+15.14	+0.29%

Investing.com에 연결하기

Follow @Investing_Korea

호주 S&P/ASX200지수

호주 S&P/ASX200지수 컴포넌트

코멘트를 추가합니다

코맨트 지침

중개인 찾기

Investing.com에 연결하기