Hot Features
프리미엄
S&P ASX 200 Emerging Companies TR (XET)
ASX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.5 | 0.221128047882 | 3391.7 | 3416.5 | 3345.9 | 0 | 0 | IX |
| 4 | -75.8 | -2.18129496403 | 3475 | 3502.2 | 3336.7 | 0 | 0 | IX |
| 12 | 200.1 | 6.25488418618 | 3199.1 | 3541.9 | 3082.4 | 0 | 0 | IX |
| 26 | 54 | 1.6142532584 | 3345.2 | 3541.9 | 2902.4 | 0 | 0 | IX |
| 52 | 596 | 21.2614155251 | 2803.2 | 3541.9 | 2759.1 | 0 | 0 | IX |
| 156 | -433.2 | -11.3036217514 | 3832.4 | 4003.3 | 2700.9 | 0 | 0 | IX |
| 260 | 1192.6 | 54.0469500589 | 2206.6 | 4003.3 | 1035 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732252500 | 3397.9 | 20.5 | 0.61 | 3377.4 | 3407.6 | 3377.4 | 0 |
| 1732166100 | 3377.4 | -26.4 | -0.78 | 3404.7 | 3410.4 | 3362.3 | 0 |
| 1732079700 | 3403.8 | -9.3 | -0.27 | 3413.1 | 3416.5 | 3389 | 0 |
| 1731993300 | 3413.1 | 38.3 | 1.13 | 3374.8 | 3413.1 | 3374.8 | 0 |
| 1731906900 | 3374.8 | 11.1 | 0.33 | 3363.7 | 3386.6 | 3345.9 | 0 |
| 1731647700 | 3363.7 | -6.3 | -0.19 | 3370.1 | 3379 | 3359.7 | 0 |
| 1731561300 | 3370 | -21.7 | -0.64 | 3391.7 | 3405.6 | 3366.6 | 0 |
| 1731474900 | 3391.7 | -38.9 | -1.13 | 3430.6 | 3430.6 | 3385.1 | 0 |
| 1731388500 | 3430.6 | -2 | -0.06 | 3432.7 | 3432.7 | 3394 | 0 |
| 1731302100 | 3432.6 | 6.6 | 0.19 | 3426 | 3432.6 | 3416 | 0 |
| 1731042900 | 3426 | 82.8 | 2.48 | 3343.2 | 3426 | 3343.2 | 0 |
| 1730956500 | 3343.2 | -50.2 | -1.48 | 3393.6 | 3397.7 | 3336.7 | 0 |
| 1730870100 | 3393.4 | 5.5 | 0.16 | 3387.9 | 3415.4 | 3387.9 | 0 |
| 1730783700 | 3387.9 | -30.3 | -0.89 | 3419 | 3424.7 | 3381.1 | 0 |
| 1730697300 | 3418.2 | -46.2 | -1.33 | 3463.9 | 3468.7 | 3408.6 | 0 |
| 1730438100 | 3464.4 | -11.1 | -0.32 | 3475 | 3475 | 3440 | 0 |
| 1730351700 | 3475.5 | 6.5 | 0.19 | 3467.5 | 3483.6 | 3467.3 | 0 |
| 1730265300 | 3469 | -8.3 | -0.24 | 3480.8 | 3488.2 | 3463.2 | 0 |
| 1730178900 | 3477.3 | -6.6 | -0.19 | 3481.2 | 3494.4 | 3466.7 | 0 |
| 1730092500 | 3483.9 | -4.8 | -0.14 | 3490 | 3502.2 | 3469.6 | 0 |
| 1729833300 | 3488.7 | 30.7 | 0.89 | 3458.2 | 3488.7 | 3458.2 | 0 |
| 1729746900 | 3458 | -17 | -0.49 | 3475 | 3477.9 | 3449.9 | 0 |
| 1729660500 | 3475 | -18.9 | -0.54 | 3493.9 | 3497.3 | 3467.2 | 0 |
| 1729574100 | 3493.9 | -27.2 | -0.77 | 3521.1 | 3521.1 | 3473.9 | 0 |
| 1729487700 | 3521.1 | 18.7 | 0.53 | 3502.7 | 3541.9 | 3502.7 | 0 |
| 1729228500 | 3502.4 | -7.9 | -0.23 | 3511.7 | 3520.8 | 3496.5 | 0 |
| 1729142100 | 3510.3 | 20.7 | 0.59 | 3491 | 3520.1 | 3491 | 0 |
| 1729055700 | 3489.6 | -26.7 | -0.76 | 3517.9 | 3519 | 3479.8 | 0 |
| 1728969300 | 3516.3 | 23.3 | 0.67 | 3493 | 3516.3 | 3490.5 | 0 |
| 1728882900 | 3493 | 12.7 | 0.36 | 3481.8 | 3499.8 | 3472.9 | 0 |
| 1728623700 | 3480.3 | 13.2 | 0.38 | 3467.1 | 3495 | 3466.3 | 0 |
| 1728537300 | 3467.1 | 46.2 | 1.35 | 3421.5 | 3468.1 | 3421.5 | 0 |
| 1728450900 | 3420.9 | -4.2 | -0.12 | 3425.4 | 3428.2 | 3406.4 | 0 |
| 1728364500 | 3425.1 | -33 | -0.95 | 3458.1 | 3461.7 | 3414.5 | 0 |
| 1728278100 | 3458.1 | 44.6 | 1.31 | 3413.5 | 3461.1 | 3413.5 | 0 |
| 1728022500 | 3413.5 | -15.5 | -0.45 | 3430.3 | 3430.3 | 3393.5 | 0 |
| 1727936100 | 3429 | -25.7 | -0.74 | 3456.4 | 3470.9 | 3410.7 | 0 |
| 1727849700 | 3454.7 | 11.7 | 0.34 | 3444.3 | 3474.4 | 3435.5 | 0 |
| 1727763300 | 3443 | -22.5 | -0.65 | 3467 | 3468 | 3436 | 0 |
| 1727676900 | 3465.5 | 24.9 | 0.72 | 3440.6 | 3466.3 | 3440.6 | 0 |
| 1727417700 | 3440.6 | 34.9 | 1.02 | 3408.1 | 3442.2 | 3408.1 | 0 |
| 1727331300 | 3405.7 | 62.9 | 1.88 | 3342.9 | 3405.7 | 3342.2 | 0 |
| 1727244900 | 3342.8 | 0.1 | 0.00 | 3343.8 | 3374.2 | 3339.5 | 0 |
| 1727158500 | 3342.7 | 36.2 | 1.09 | 3307.8 | 3342.7 | 3305.6 | 0 |
| 1727072100 | 3306.5 | 14.7 | 0.45 | 3292.2 | 3311.5 | 3288.2 | 0 |
| 1726812900 | 3291.8 | 20.3 | 0.62 | 3271.9 | 3305.6 | 3271.9 | 0 |
| 1726726500 | 3271.5 | 63.4 | 1.98 | 3209.3 | 3273.7 | 3209.3 | 0 |
| 1726640100 | 3208.1 | -0.9 | -0.03 | 3210.3 | 3224.9 | 3197.1 | 0 |
| 1726553700 | 3209 | 5.1 | 0.16 | 3204.2 | 3219.4 | 3199.7 | 0 |
| 1726467300 | 3203.9 | -21.4 | -0.66 | 3225.3 | 3245.5 | 3199.9 | 0 |
| 1726208100 | 3225.3 | 4.4 | 0.14 | 3220.9 | 3244 | 3215.3 | 0 |
| 1726121700 | 3220.9 | 80.4 | 2.56 | 3141.3 | 3220.9 | 3141.3 | 0 |
| 1726035300 | 3140.5 | 7 | 0.22 | 3136.1 | 3159.7 | 3135.6 | 0 |
| 1725948900 | 3133.5 | 8 | 0.26 | 3125.5 | 3137.6 | 3116.7 | 0 |
| 1725862500 | 3125.5 | 10.2 | 0.33 | 3115.3 | 3126 | 3082.4 | 0 |
| 1725603300 | 3115.3 | -4.8 | -0.15 | 3120.2 | 3129.5 | 3108.7 | 0 |
| 1725516900 | 3120.1 | -0.1 | -0.00 | 3123.3 | 3145.8 | 3113.8 | 0 |
| 1725430500 | 3120.2 | -92.7 | -2.89 | 3215.2 | 3215.2 | 3113.5 | 0 |
| 1725344100 | 3212.9 | -23.8 | -0.74 | 3238.1 | 3241.7 | 3210.6 | 0 |
| 1725257700 | 3236.7 | 2.6 | 0.08 | 3235.3 | 3239.9 | 3222.3 | 0 |
| 1724998500 | 3234.1 | 73.2 | 2.32 | 3160.9 | 3234.1 | 3160.9 | 0 |
| 1724912100 | 3160.9 | -38.2 | -1.19 | 3199.1 | 3199.1 | 3155.9 | 0 |
| 1724825700 | 3199.1 | 6.8 | 0.21 | 3192.8 | 3209.6 | 3183.6 | 0 |
| 1724739300 | 3192.3 | -14.6 | -0.46 | 3207.3 | 3207.3 | 3182.3 | 0 |
| 1724652900 | 3206.9 | 38.3 | 1.21 | 3169.9 | 3222.4 | 3169.9 | 0 |
| 1724393700 | 3168.6 | -9 | -0.28 | 3178.9 | 3178.9 | 3156 | 0 |
