Hot Features
프리미엄
S&P ASX 50 Index (XFL)
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 | 91.7 | 1.1122971301 | 8244.2 | 8355.3 | 8196 | 0 | 0 | IX |
| 4 | 315.1 | 3.9285358069 | 8020.8 | 8355.3 | 8016.4 | 0 | 0 | IX |
| 12 | 343.6 | 4.29913792025 | 7992.3 | 8355.4 | 7909.1 | 0 | 0 | IX |
| 26 | 526 | 6.73504142179 | 7809.9 | 8355.4 | 7516.3 | 0 | 0 | IX |
| 52 | 871.8 | 11.6799078255 | 7464.1 | 8355.4 | 7342 | 0 | 0 | IX |
| 156 | 1602.3 | 23.7955922538 | 6733.6 | 8355.4 | 6261.3 | 0 | 0 | IX |
| 260 | 1377.2 | 19.7910529266 | 6958.7 | 8355.4 | 4426.9 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738127700 | 8276.4 | 35.5 | 0.43 | 8240.9 | 8313.8 | 8232.8 | 0 |
| 1738041300 | 8240.9 | 0.9 | 0.01 | 8240 | 8267.1 | 8221.7 | 0 |
| 1737695700 | 8240 | 32.1 | 0.39 | 8207.9 | 8255.6 | 8207.9 | 0 |
| 1737609300 | 8207.9 | -49.2 | -0.60 | 8257.1 | 8257.1 | 8196 | 0 |
| 1737522900 | 8257.1 | 12.9 | 0.16 | 8244.2 | 8290 | 8235.3 | 0 |
| 1737436500 | 8244.2 | 48.8 | 0.60 | 8195.4 | 8296.9 | 8195.4 | 0 |
| 1737350100 | 8195.4 | 39 | 0.48 | 8156.4 | 8205 | 8156.4 | 0 |
| 1737090900 | 8156.4 | -27.3 | -0.33 | 8183.7 | 8194.3 | 8146.1 | 0 |
| 1737004500 | 8183.7 | 114.5 | 1.42 | 8069.2 | 8199.3 | 8069.2 | 0 |
| 1736918100 | 8069.2 | -21.7 | -0.27 | 8090.9 | 8122.1 | 8066.5 | 0 |
| 1736831700 | 8090.9 | 28 | 0.35 | 8062.9 | 8121 | 8060.7 | 0 |
| 1736745300 | 8062.9 | -97.9 | -1.20 | 8160.8 | 8160.8 | 8026.5 | 0 |
| 1736486100 | 8160.8 | -41.4 | -0.50 | 8202.2 | 8229.3 | 8129 | 0 |
| 1736399700 | 8202.2 | -16.6 | -0.20 | 8218.8 | 8218.8 | 8164.4 | 0 |
| 1736313300 | 8218.8 | 76.7 | 0.94 | 8142.1 | 8245.2 | 8119.9 | 0 |
| 1736226900 | 8142.1 | 22 | 0.27 | 8120.1 | 8158.7 | 8119 | 0 |
| 1736140500 | 8120.1 | 8.9 | 0.11 | 8111.2 | 8145.7 | 8101.2 | 0 |
| 1735881300 | 8111.2 | 47.5 | 0.59 | 8063.7 | 8123.1 | 8061.2 | 0 |
| 1735794900 | 8063.7 | 42.9 | 0.53 | 8020.8 | 8067.8 | 8016.4 | 0 |
| 1735617660 | 8020.8 | -72.4 | -0.89 | 8093.2 | 8093.2 | 8020.8 | 0 |
| 1735535700 | 8093.2 | -25.9 | -0.32 | 8119.1 | 8119.1 | 8045.9 | 0 |
| 1735276500 | 8119.1 | 37.5 | 0.46 | 8081.6 | 8137.4 | 8079.2 | 0 |
| 1735014060 | 8081.6 | 19.4 | 0.24 | 8062.2 | 8088.3 | 8055.1 | 0 |
| 1734930900 | 8062.2 | 135.2 | 1.71 | 7927 | 8062.2 | 7927 | 0 |
| 1734671700 | 7927 | -106.6 | -1.33 | 8033.6 | 8033.6 | 7909.1 | 0 |
| 1734585300 | 8033.6 | -134.6 | -1.65 | 8168.2 | 8168.2 | 7992.1 | 0 |
| 1734498900 | 8168.2 | -8.8 | -0.11 | 8177 | 8201.1 | 8154.9 | 0 |
| 1734412500 | 8177 | 61 | 0.75 | 8116 | 8192.6 | 8101.3 | 0 |
| 1734326100 | 8116 | -35.4 | -0.43 | 8151.4 | 8151.4 | 8104.7 | 0 |
| 1734066900 | 8151.4 | -36.9 | -0.45 | 8188.3 | 8188.3 | 8121.6 | 0 |
| 1733980500 | 8188.3 | -19.6 | -0.24 | 8207.9 | 8238.6 | 8184.1 | 0 |
| 1733894100 | 8207.9 | -39.8 | -0.48 | 8247.7 | 8250.6 | 8195.5 | 0 |
| 1733807700 | 8247.7 | -17 | -0.21 | 8264.7 | 8290.5 | 8212.7 | 0 |
| 1733721300 | 8264.7 | 13.9 | 0.17 | 8250.8 | 8264.7 | 8198.1 | 0 |
| 1733462100 | 8250.8 | -49.5 | -0.60 | 8300.3 | 8300.3 | 8249.1 | 0 |
| 1733375700 | 8300.3 | 2 | 0.02 | 8298.3 | 8321.4 | 8295.4 | 0 |
| 1733289300 | 8298.3 | -36.8 | -0.44 | 8335.1 | 8338.4 | 8265.4 | 0 |
| 1733202900 | 8335.1 | 46.6 | 0.56 | 8288.5 | 8355.4 | 8288.5 | 0 |
| 1733116500 | 8288.5 | 13.1 | 0.16 | 8275.4 | 8298.9 | 8267.6 | 0 |
| 1732857300 | 8275.4 | -11.1 | -0.13 | 8286.5 | 8286.5 | 8231.1 | 0 |
| 1732770900 | 8286.5 | 39.9 | 0.48 | 8246.6 | 8317.9 | 8246.6 | 0 |
| 1732684500 | 8246.6 | 46.3 | 0.56 | 8200.3 | 8256.2 | 8199.2 | 0 |
| 1732598100 | 8200.3 | -73.7 | -0.89 | 8274 | 8282.8 | 8192.9 | 0 |
| 1732511700 | 8274 | 20.2 | 0.24 | 8253.8 | 8317.8 | 8253.8 | 0 |
| 1732252500 | 8253.8 | 65.5 | 0.80 | 8188.3 | 8275.4 | 8188.3 | 0 |
| 1732166100 | 8188.3 | 2.9 | 0.04 | 8185.4 | 8223.2 | 8169.9 | 0 |
| 1732079700 | 8185.4 | -38.4 | -0.47 | 8223.8 | 8231 | 8174.9 | 0 |
| 1731993300 | 8223.8 | 64.5 | 0.79 | 8159.3 | 8300.3 | 8157.9 | 0 |
| 1731906900 | 8159.3 | 8.3 | 0.10 | 8151 | 8178.8 | 8104 | 0 |
| 1731647700 | 8151 | 59.9 | 0.74 | 8091.1 | 8151 | 8091.1 | 0 |
| 1731561300 | 8091.1 | 42.4 | 0.53 | 8048.7 | 8104.1 | 8048.7 | 0 |
| 1731474900 | 8048.7 | -62.7 | -0.77 | 8111.4 | 8111.4 | 7987.5 | 0 |
| 1731388500 | 8111.4 | -13.8 | -0.17 | 8125.2 | 8125.2 | 8076 | 0 |
| 1731302100 | 8125.2 | -26.9 | -0.33 | 8152.1 | 8152.1 | 8098.4 | 0 |
| 1731042900 | 8152.1 | 66.4 | 0.82 | 8085.7 | 8172.4 | 8085.7 | 0 |
| 1730956500 | 8085.7 | 32.5 | 0.40 | 8053.2 | 8090.1 | 8001.9 | 0 |
| 1730870100 | 8053.2 | 60.9 | 0.76 | 7992.3 | 8079.3 | 7992.3 | 0 |
| 1730783700 | 7992.3 | -30.1 | -0.38 | 8022.4 | 8026.6 | 7971.5 | 0 |
| 1730697300 | 8022.4 | 46 | 0.58 | 7976.4 | 8038.4 | 7976.4 | 0 |
| 1730438100 | 7976.4 | -41.3 | -0.52 | 8017.7 | 8017.7 | 7920.1 | 0 |
| 1730351700 | 8017.7 | -21.4 | -0.27 | 8039.1 | 8045.4 | 7987.9 | 0 |
| 1730265300 | 8039.1 | -77 | -0.95 | 8116.1 | 8128.3 | 8025.2 | 0 |
