Hot Features
프리미엄
Block Inc (SQ2)
ASX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.145 | -0.103793843951 | 139.7 | 141.27 | 131.667 | 258024 | 135.10063428 | DE |
| 4 | -2.525 | -1.77716779279 | 142.08 | 150.235 | 131.667 | 187750 | 139.40014277 | DE |
| 12 | 30.955 | 28.5036832413 | 108.6 | 154.92 | 106.44 | 259268 | 133.90553099 | DE |
| 26 | 33.555 | 31.6556603774 | 106 | 154.92 | 86.75 | 238409 | 115.36030704 | DE |
| 52 | 40.035 | 40.2280948553 | 99.52 | 154.92 | 86.75 | 213178 | 112.57727685 | DE |
| 156 | -36.525 | -20.7434120854 | 176.08 | 196 | 1.004 | 233536 | 111.12057876 | DE |
| 260 | -36.525 | -20.7434120854 | 176.08 | 196 | 1.004 | 233536 | 111.12057876 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737090900 | 139.555 | 1.22 | 0.89 | 138.5 | 139.58 | 138.5 | 170908 |
| 1737004500 | 138.33 | 4.73 | 3.54 | 137.58 | 138.78 | 136.175 | 302858 |
| 1736918100 | 133.6 | -0.12 | -0.09 | 132.99 | 134.3 | 132.78 | 321051 |
| 1736831700 | 133.72 | -0.44 | -0.33 | 134.1 | 134.57 | 131.667 | 285377 |
| 1736745300 | 134.16 | -5.73 | -4.10 | 134.94 | 135.68 | 133.01 | 434863 |
| 1736486100 | 139.88999 | -0.59 | -0.42 | 140 | 140.41999 | 138.8 | 91022 |
| 1736399700 | 140.47999 | -1.87 | -1.31 | 139.69999 | 141.27 | 138.79 | 157805 |
| 1736313300 | 142.35 | -5.24 | -3.55 | 141.01 | 143.03 | 140.65 | 216442 |
| 1736226900 | 147.59 | -0.53 | -0.36 | 147.13 | 148.977 | 146.65 | 180822 |
| 1736140500 | 148.12 | 7.87 | 5.61 | 148.3 | 149 | 147.21 | 80896 |
| 1735881300 | 140.25 | 1.8 | 1.30 | 139.19 | 140.5 | 139 | 45815 |
| 1735794900 | 138.44999 | -2.53 | -1.79 | 138.5 | 138.99 | 137.33 | 75800 |
| 1735617660 | 140.97999 | -2.04 | -1.43 | 140.75 | 141.34 | 140.31 | 46673 |
| 1735535700 | 143.02 | -3.67 | -2.50 | 144.25 | 144.25 | 142.43 | 88616 |
| 1735276500 | 146.69 | 2.09 | 1.45 | 147.3 | 147.97999 | 144.6 | 64542 |
| 1735014060 | 144.6 | 0.16 | 0.11 | 143.69 | 144.6 | 142.38999 | 46131 |
| 1734930900 | 144.44 | 4.68 | 3.35 | 143 | 144.81 | 142.9 | 89984 |
| 1734671700 | 139.76 | -1.71 | -1.21 | 142 | 143.733 | 139.75 | 469316 |
| 1734585300 | 141.47 | -9.29 | -6.16 | 142.08 | 150.235 | 140.78 | 496601 |
| 1734498900 | 150.76 | 2.21 | 1.49 | 150.29 | 151.41999 | 148.8 | 248306 |
| 1734412500 | 148.55 | 2.85 | 1.96 | 147 | 148.81 | 146.29 | 132981 |
| 1734326100 | 145.69999 | -1.74 | -1.18 | 147 | 147 | 145 | 153207 |
| 1734066900 | 147.44 | -6.61 | -4.29 | 148.06 | 148.41 | 146.74 | 143099 |
| 1733980500 | 154.05 | 6.43 | 4.36 | 153.1 | 154.749 | 153.1 | 362757 |
| 1733894100 | 147.62 | -0.86 | -0.58 | 147.5 | 148.36 | 147.12 | 201783 |
| 1733807700 | 148.47999 | -3.52 | -2.32 | 148.58 | 149.29499 | 147.03 | 316112 |
| 1733721300 | 152 | 2.52 | 1.69 | 152.9 | 153.63 | 150.80699 | 287558 |
| 1733462100 | 149.47999 | -3.25 | -2.13 | 148 | 150.961 | 147.9 | 160388 |
| 1733375700 | 152.72999 | 8.27 | 5.72 | 153.15 | 154.91999 | 150.4 | 383871 |
| 1733289300 | 144.46 | 0.86 | 0.60 | 143.13999 | 144.53 | 142.531 | 318758 |
| 1733202900 | 143.6 | 7.36 | 5.40 | 143.35 | 144.36 | 142.69 | 270113 |
| 1733116500 | 136.24 | -2.42 | -1.75 | 137 | 137 | 135.49 | 237375 |
| 1732857300 | 138.66 | 1.01 | 0.73 | 138.3 | 138.88 | 137.38 | 74082 |
| 1732770900 | 137.65 | 0.83 | 0.61 | 136.91999 | 139.03 | 136.72 | 112018 |
| 1732684500 | 136.82 | -1.95 | -1.41 | 138.49 | 138.49 | 136.615 | 281002 |
| 1732598100 | 138.77 | -4.77 | -3.32 | 140.01 | 140.5 | 138.18 | 260580 |
| 1732511700 | 143.535 | 0.63 | 0.44 | 143.19999 | 143.72 | 142.3 | 365700 |
| 1732252500 | 142.9 | 3.72 | 2.67 | 143.19 | 143.94999 | 142.46 | 285080 |
| 1732166100 | 139.18 | -2.97 | -2.09 | 139.5 | 139.66 | 137.985 | 684995 |
| 1732079700 | 142.15 | 2.77 | 1.99 | 140.44 | 142.19999 | 139.915 | 478576 |
| 1731993300 | 139.38 | 8.47 | 6.47 | 139.75 | 140.215 | 138.93 | 343954 |
| 1731906900 | 130.91 | 2.39 | 1.86 | 130 | 131.13 | 129.87 | 170922 |
| 1731647700 | 128.52 | -3.41 | -2.58 | 130.5 | 130.5 | 128.05 | 281257 |
| 1731561300 | 131.93 | 1.49 | 1.14 | 131.69 | 133.918 | 131.5 | 501313 |
| 1731474900 | 130.44 | 3.92 | 3.10 | 131.26 | 132.089 | 130 | 595261 |
| 1731388500 | 126.52 | 12.62 | 11.08 | 126.4 | 127.14 | 125.32 | 479567 |
| 1731302100 | 113.9 | 2.64 | 2.37 | 112.76 | 113.97 | 106.44 | 427264 |
| 1731042900 | 111.26 | -7.47 | -6.29 | 111 | 116.422 | 110.05 | 857619 |
| 1730956500 | 118.73 | 3.3 | 2.86 | 118.78 | 119.17 | 117.74 | 358997 |
| 1730870100 | 115.43 | 5.04 | 4.57 | 110 | 115.555 | 109 | 422655 |
| 1730783700 | 110.39 | 0.19 | 0.17 | 110 | 112.156 | 109.62 | 146527 |
| 1730697300 | 110.2 | -0.49 | -0.44 | 110 | 110.24 | 108.62 | 130059 |
| 1730438100 | 110.69 | -0.7 | -0.63 | 110.75 | 110.75 | 109.67 | 114700 |
| 1730351700 | 111.39 | -0.56 | -0.50 | 111.24 | 112.175 | 110.95 | 191444 |
| 1730265300 | 111.95 | -1.78 | -1.57 | 112.7 | 112.7 | 111.54 | 155030 |
| 1730178900 | 113.73 | 2.19 | 1.96 | 113.2 | 113.94 | 112.94 | 153080 |
| 1730092500 | 111.54 | 1.44 | 1.31 | 110.4 | 111.57 | 110.35 | 75902 |
| 1729833300 | 110.1 | 1.55 | 1.43 | 109.17 | 110.49 | 109 | 199379 |
| 1729746900 | 108.55 | -1.02 | -0.93 | 108.6 | 109.18 | 107.8 | 223223 |
| 1729660500 | 109.57 | -1.1 | -0.99 | 109.25 | 109.59 | 108.94 | 462063 |
| 1729574100 | 110.67 | -1.28 | -1.14 | 110.84 | 111.59 | 110.58 | 155206 |
| 1729487700 | 111.95 | 2.37 | 2.16 | 111 | 112.08 | 111 | 114709 |
| 1729228500 | 109.58 | -0.2 | -0.18 | 109.98 | 110.3 | 109.3 | 557016 |
