Hot Features
프리미엄
S&P ASX 200 Equal Weight Index (XEW)
ASX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.8 | 0.391644908616 | 1991.6 | 2005.8 | 1965.3 | 0 | 0 | IX |
| 4 | 27.9 | 1.41516611717 | 1971.5 | 2005.8 | 1934 | 0 | 0 | IX |
| 12 | 106.9 | 5.64861294584 | 1892.5 | 2026 | 1827.8 | 0 | 0 | IX |
| 26 | 131.5 | 7.03999143423 | 1867.9 | 2026 | 1808.3 | 0 | 0 | IX |
| 52 | 314.6 | 18.6728395062 | 1684.8 | 2026 | 1676 | 0 | 0 | IX |
| 156 | 72.6 | 3.76790533527 | 1926.8 | 2028.1 | 1544.2 | 0 | 0 | IX |
| 260 | 262.6 | 15.119760479 | 1736.8 | 2028.1 | 1059.5 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732598100 | 1989 | -1.1 | -0.06 | 1990.1 | 2000 | 1987.6 | 0 |
| 1732511700 | 1990.1 | 3.7 | 0.19 | 1986.4 | 2005.8 | 1986.4 | 0 |
| 1732252500 | 1986.4 | 17.9 | 0.91 | 1968.5 | 1994.2 | 1968.5 | 0 |
| 1732166100 | 1968.5 | -5 | -0.25 | 1973.5 | 1982.6 | 1965.3 | 0 |
| 1732079700 | 1973.5 | -18.1 | -0.91 | 1991.6 | 1992.6 | 1973.3 | 0 |
| 1731993300 | 1991.6 | 17.8 | 0.90 | 1973.8 | 2004.3 | 1973.8 | 0 |
| 1731906900 | 1973.8 | 12.4 | 0.63 | 1961.4 | 1975.8 | 1959.1 | 0 |
| 1731647700 | 1961.4 | 12 | 0.62 | 1949.4 | 1965.6 | 1949.4 | 0 |
| 1731561300 | 1949.4 | -3.6 | -0.18 | 1953 | 1959.1 | 1946.1 | 0 |
| 1731474900 | 1953 | -15.5 | -0.79 | 1968.5 | 1968.5 | 1947.7 | 0 |
| 1731388500 | 1968.5 | -2 | -0.10 | 1970.5 | 1970.8 | 1955.8 | 0 |
| 1731302100 | 1970.5 | -9.5 | -0.48 | 1980 | 1980.1 | 1970.5 | 0 |
| 1731042900 | 1980 | 15.4 | 0.78 | 1964.6 | 1989.8 | 1964.6 | 0 |
| 1730956500 | 1964.6 | 4.1 | 0.21 | 1960.5 | 1972 | 1953.3 | 0 |
| 1730870100 | 1960.5 | 16.9 | 0.87 | 1943.6 | 1968 | 1943.6 | 0 |
| 1730783700 | 1943.6 | -7.7 | -0.39 | 1951.3 | 1951.3 | 1939.5 | 0 |
| 1730697300 | 1951.3 | 4.5 | 0.23 | 1946.8 | 1958.3 | 1943.4 | 0 |
| 1730438100 | 1946.8 | -10 | -0.51 | 1956.8 | 1956.8 | 1934 | 0 |
| 1730351700 | 1956.8 | -2.7 | -0.14 | 1959.5 | 1961.4 | 1950.4 | 0 |
| 1730265300 | 1959.5 | -12 | -0.61 | 1971.5 | 1973 | 1957.3 | 0 |
| 1730178900 | 1971.5 | 1.7 | 0.09 | 1969.8 | 1982 | 1969.8 | 0 |
| 1730092500 | 1969.8 | -0.9 | -0.05 | 1970.7 | 1972.2 | 1959 | 0 |
| 1729833300 | 1970.7 | 0 | 0.00 | 1970.7 | 1980.7 | 1970.7 | 0 |
| 1729746900 | 1970.7 | -11.5 | -0.58 | 1982.2 | 1983.4 | 1969.5 | 0 |
| 1729660500 | 1982.2 | -0.2 | -0.01 | 1982.4 | 1986.8 | 1980.4 | 0 |
| 1729574100 | 1982.4 | -28 | -1.39 | 2010.4 | 2010.4 | 1978.5 | 0 |
| 1729487700 | 2010.4 | 20.1 | 1.01 | 1990.8 | 2014.3 | 1990.8 | 0 |
| 1729228500 | 1990.3 | -26.6 | -1.32 | 2016.9 | 2016.9 | 1986.7 | 0 |
| 1729142100 | 2016.9 | 24.1 | 1.21 | 1992.8 | 2026 | 1992.8 | 0 |
| 1729055700 | 1992.8 | -15.7 | -0.78 | 2008.8 | 2008.8 | 1992.8 | 0 |
| 1728969300 | 2008.5 | 21.1 | 1.06 | 1987.4 | 2009.8 | 1987.4 | 0 |
| 1728882900 | 1987.4 | -1.3 | -0.07 | 1988.7 | 1997.3 | 1982.2 | 0 |
| 1728623700 | 1988.7 | 4.5 | 0.23 | 1984.2 | 1991.2 | 1982.5 | 0 |
| 1728537300 | 1984.2 | 18.4 | 0.94 | 1965.8 | 1988.4 | 1965.8 | 0 |
| 1728450900 | 1965.8 | 0.7 | 0.04 | 1965.1 | 1977 | 1961.8 | 0 |
| 1728364500 | 1965.1 | -12.1 | -0.61 | 1977.2 | 1982.7 | 1960.6 | 0 |
| 1728278100 | 1977.2 | 20 | 1.02 | 1957.2 | 1977.2 | 1954.3 | 0 |
| 1728022500 | 1957.2 | -6.7 | -0.34 | 1963.9 | 1963.9 | 1941.3 | 0 |
| 1727936100 | 1963.9 | -3.4 | -0.17 | 1967.3 | 1969.6 | 1957.5 | 0 |
| 1727849700 | 1967.3 | -7.4 | -0.37 | 1974.7 | 1977.1 | 1965.8 | 0 |
| 1727763300 | 1974.7 | -1.2 | -0.06 | 1975.9 | 1977.7 | 1967.9 | 0 |
| 1727676900 | 1975.9 | 4.4 | 0.22 | 1971.5 | 1984.1 | 1971.4 | 0 |
| 1727417700 | 1971.5 | 4.2 | 0.21 | 1967.3 | 1971.5 | 1965 | 0 |
| 1727331300 | 1967.3 | 33.9 | 1.75 | 1933.4 | 1967.6 | 1933.4 | 0 |
| 1727244900 | 1933.4 | 1.5 | 0.08 | 1931.9 | 1946.4 | 1930.1 | 0 |
| 1727158500 | 1931.9 | 15.9 | 0.83 | 1916 | 1932.5 | 1914.6 | 0 |
| 1727072100 | 1916 | -6.5 | -0.34 | 1922.5 | 1922.5 | 1907.6 | 0 |
| 1726812900 | 1922.5 | 4.7 | 0.25 | 1917.8 | 1931.7 | 1917.8 | 0 |
| 1726726500 | 1917.8 | 16.5 | 0.87 | 1901.3 | 1919.1 | 1901 | 0 |
| 1726640100 | 1901.3 | -0.1 | -0.01 | 1901.4 | 1904.6 | 1894.3 | 0 |
| 1726553700 | 1901.4 | 6.1 | 0.32 | 1895.3 | 1903.9 | 1895.3 | 0 |
| 1726467300 | 1895.3 | -3.1 | -0.16 | 1898.4 | 1908.8 | 1894.4 | 0 |
| 1726208100 | 1898.4 | 14.8 | 0.79 | 1883.6 | 1902.8 | 1883.6 | 0 |
| 1726121700 | 1883.6 | 29.7 | 1.60 | 1852.8 | 1883.8 | 1852.8 | 0 |
| 1726035300 | 1853.9 | 0 | 0.00 | 1853.9 | 1853.9 | 1853.9 | 0 |
| 1725948900 | 1853.9 | 9.4 | 0.51 | 1844.5 | 1857.5 | 1844.5 | 0 |
| 1725862500 | 1844.5 | -10.2 | -0.55 | 1854.7 | 1854.7 | 1827.8 | 0 |
| 1725603300 | 1854.7 | -0.9 | -0.05 | 1855.6 | 1859.9 | 1849 | 0 |
| 1725516900 | 1855.6 | 3.4 | 0.18 | 1852.2 | 1859.4 | 1850.3 | 0 |
| 1725430500 | 1852.2 | -40.3 | -2.13 | 1892.5 | 1892.5 | 1849.6 | 0 |
| 1725344100 | 1892.5 | -2.8 | -0.15 | 1895.3 | 1896.1 | 1888.8 | 0 |
| 1725257700 | 1895.3 | -2.4 | -0.13 | 1897.5 | 1897.9 | 1883.4 | 0 |
| 1724998500 | 1897.7 | 21 | 1.12 | 1876.7 | 1897.7 | 1876.7 | 0 |
| 1724912100 | 1876.7 | -12 | -0.64 | 1888.7 | 1888.7 | 1873.6 | 0 |
| 1724825700 | 1888.7 | -9.2 | -0.48 | 1897.9 | 1897.9 | 1885.4 | 0 |
| 1724739300 | 1897.9 | -10.6 | -0.56 | 1908.5 | 1908.5 | 1895 | 0 |
