Hot Features
프리미엄
S&P ASX 200 OPIC (OXJO)
ASX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 103.9 | 1.23349795802 | 8423.2 | 8527.1 | 8389 | 0 | 0 | DE |
| 4 | 368 | 4.51030138128 | 8159.1 | 8527.1 | 8149.4 | 0 | 0 | DE |
| 12 | 327.6 | 3.99536557107 | 8199.5 | 8527.1 | 8111.5 | 0 | 0 | DE |
| 26 | 537.5 | 6.72749574447 | 7989.6 | 8527.1 | 7629.6 | 0 | 0 | DE |
| 52 | 948.7 | 12.5184735564 | 7578.4 | 8527.1 | 7492.2 | 0 | 0 | DE |
| 156 | 1556.3 | 22.3259884088 | 6970.8 | 8527.1 | 6443.8 | 0 | 0 | DE |
| 260 | 1494.5 | 21.2510309132 | 7032.6 | 8527.1 | 4489.9 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738214100 | 8451.2 | 25.5 | 0.30 | 8447 | 8451.2 | 8451.2 | 0 |
| 1738127700 | 8425.7 | 36.7 | 0.44 | 8395.3 | 8425.7 | 8425.7 | 0 |
| 1738041300 | 8389 | -17.1 | -0.20 | 8408.9 | 8389 | 8389 | 0 |
| 1737695700 | 8406.1 | -5.8 | -0.07 | 8378.7 | 8406.1 | 8406.1 | 0 |
| 1737609300 | 8411.9 | -15.7 | -0.19 | 8423.2 | 8411.9 | 8411.9 | 0 |
| 1737522900 | 8427.6 | 39.5 | 0.47 | 8402.4 | 8427.6 | 8427.6 | 0 |
| 1737436500 | 8388.1 | 48.6 | 0.58 | 8347.4 | 8388.1 | 8388.1 | 0 |
| 1737350100 | 8339.5 | 4.4 | 0.05 | 8310.4 | 8339.5 | 8339.5 | 0 |
| 1737090900 | 8335.1 | -5.6 | -0.07 | 8330 | 8335.1 | 8335.1 | 0 |
| 1737004500 | 8340.7 | 85 | 1.03 | 8213.3 | 8340.7 | 8340.7 | 0 |
| 1736918100 | 8255.7 | 17.8 | 0.22 | 8230.1 | 8255.7 | 8255.7 | 0 |
| 1736831700 | 8237.9 | 27.6 | 0.34 | 8191.9 | 8237.9 | 8237.9 | 0 |
| 1736745300 | 8210.3 | -140.1 | -1.68 | 8282.1 | 8210.3 | 8210.3 | 0 |
| 1736486100 | 8350.4 | 40.6 | 0.49 | 8337.4 | 8350.4 | 8350.4 | 0 |
| 1736399700 | 8309.8 | 49.2 | 0.60 | 8342.8 | 8309.8 | 8309.8 | 0 |
| 1736313300 | 8260.6 | -18.5 | -0.22 | 8284.4 | 8260.6 | 8260.6 | 0 |
| 1736226900 | 8279.1 | -6 | -0.07 | 8257.4 | 8279.1 | 8279.1 | 0 |
| 1736140500 | 8285.1 | 74.3 | 0.90 | 8250.5 | 8285.1 | 8285.1 | 0 |
| 1735881300 | 8210.8 | 61.4 | 0.75 | 8201.2 | 8210.8 | 8210.8 | 0 |
| 1735794900 | 8149.4 | -32.4 | -0.40 | 8159.1 | 8149.4 | 8149.4 | 0 |
| 1735617660 | 8181.8 | -49.9 | -0.61 | 8223.2 | 8181.8 | 8181.8 | 0 |
| 1735535700 | 8231.7 | -9.1 | -0.11 | 8261.8 | 8231.7 | 8231.7 | 0 |
| 1735276500 | 8240.8 | 39.7 | 0.48 | 8220.9 | 8240.8 | 8240.8 | 0 |
| 1735014060 | 8201.1 | 89.6 | 1.10 | 8201.6 | 8201.1 | 8201.1 | 0 |
| 1734930900 | 8111.5 | -11.8 | -0.15 | 8067 | 8111.5 | 8111.5 | 0 |
| 1734671700 | 8123.3 | -26.4 | -0.32 | 8157.7 | 8123.3 | 8123.3 | 0 |
| 1734585300 | 8149.7 | -169.9 | -2.04 | 8309.4 | 8149.7 | 8149.7 | 0 |
| 1734498900 | 8319.6 | 88.5 | 1.08 | 8314 | 8319.6 | 8319.6 | 0 |
| 1734412500 | 8231.1 | -50 | -0.60 | 8249.5 | 8231.1 | 8231.1 | 0 |
| 1734326100 | 8281.1 | 13 | 0.16 | 8296 | 8281.1 | 8281.1 | 0 |
| 1734066900 | 8268.1 | -112.5 | -1.34 | 8330.3 | 8268.1 | 8268.1 | 0 |
| 1733980500 | 8380.6 | 0.3 | 0.00 | 8356.2 | 8380.6 | 8380.6 | 0 |
| 1733894100 | 8380.3 | -62.1 | -0.74 | 8392.1 | 8380.3 | 8380.3 | 0 |
| 1733807700 | 8442.4 | 53.2 | 0.63 | 8440.2 | 8442.4 | 8442.4 | 0 |
| 1733721300 | 8389.2 | -57.5 | -0.68 | 8420.9 | 8389.2 | 8389.2 | 0 |
| 1733462100 | 8446.7 | -38.1 | -0.45 | 8473.9 | 8446.7 | 8446.7 | 0 |
| 1733375700 | 8484.8 | 23.7 | 0.28 | 8462.6 | 8484.8 | 8484.8 | 0 |
| 1733289300 | 8461.1 | -35.7 | -0.42 | 8498.3 | 8461.1 | 8461.1 | 0 |
| 1733202900 | 8496.8 | 40.2 | 0.48 | 8456.2 | 8496.8 | 8496.8 | 0 |
| 1733116500 | 8456.6 | 45.9 | 0.55 | 8436.2 | 8456.6 | 8456.6 | 0 |
| 1732857300 | 8410.7 | -34.8 | -0.41 | 8444.3 | 8410.7 | 8410.7 | 0 |
| 1732770900 | 8445.5 | 44.9 | 0.53 | 8406.7 | 8445.5 | 8445.5 | 0 |
| 1732684500 | 8400.6 | -42.5 | -0.50 | 8359.4 | 8400.6 | 8400.6 | 0 |
| 1732598100 | 8443.1 | -21.7 | -0.26 | 8422 | 8443.1 | 8443.1 | 0 |
| 1732511700 | 8464.8 | 91 | 1.09 | 8406.4 | 8464.8 | 8464.8 | 0 |
| 1732252500 | 8373.8 | 14.6 | 0.17 | 8333.4 | 8373.8 | 8373.8 | 0 |
| 1732166100 | 8359.2 | -8.2 | -0.10 | 8326.3 | 8359.2 | 8359.2 | 0 |
| 1732079700 | 8367.4 | 57.2 | 0.69 | 8373.5 | 8367.4 | 8367.4 | 0 |
| 1731993300 | 8310.2 | 60.1 | 0.73 | 8301.6 | 8310.2 | 8310.2 | 0 |
| 1731906900 | 8250.1 | -2.7 | -0.03 | 8285.2 | 8250.1 | 8250.1 | 0 |
| 1731647700 | 8252.8 | 25.5 | 0.31 | 8224 | 8252.8 | 8252.8 | 0 |
| 1731561300 | 8227.3 | 64.1 | 0.79 | 8196.4 | 8227.3 | 8227.3 | 0 |
| 1731474900 | 8163.2 | -79.3 | -0.96 | 8225.1 | 8163.2 | 8163.2 | 0 |
| 1731388500 | 8242.5 | -17.3 | -0.21 | 8251.5 | 8242.5 | 8242.5 | 0 |
| 1731302100 | 8259.8 | -40.8 | -0.49 | 8295.1 | 8259.8 | 8259.8 | 0 |
| 1731042900 | 8300.6 | 75.3 | 0.92 | 8241.6 | 8300.6 | 8300.6 | 0 |
| 1730956500 | 8225.3 | 26.6 | 0.32 | 8199.5 | 8225.3 | 8225.3 | 0 |
| 1730870100 | 8198.7 | 49 | 0.60 | 8131.8 | 8198.7 | 8198.7 | 0 |
| 1730783700 | 8149.7 | -1.4 | -0.02 | 8164.6 | 8149.7 | 8149.7 | 0 |
| 1730697300 | 8151.1 | 71.3 | 0.88 | 8121.7 | 8151.1 | 8151.1 | 0 |
| 1730438100 | 8079.8 | -100.9 | -1.23 | 8160 | 8079.8 | 8079.8 | 0 |
| 1730351700 | 8180.7 | -59.6 | -0.72 | 8182.8 | 8180.7 | 8180.7 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
