Hot Features
프리미엄
S&P ASX 200 Health Care Index (XHJ)
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 | -242.1 | -0.53705001819 | 45079.6 | 45339.4 | 44697.4 | 0 | 0 | IX |
| 4 | -144 | -0.320131609662 | 44981.5 | 46229.2 | 44605 | 0 | 0 | IX |
| 12 | -337.3 | -0.746655214854 | 45174.8 | 46237.7 | 43230.7 | 0 | 0 | IX |
| 26 | -925.1 | -2.02151975631 | 45762.6 | 46712 | 43230.7 | 0 | 0 | IX |
| 52 | 2417.9 | 5.69995945271 | 42419.6 | 46712 | 40071.7 | 0 | 0 | IX |
| 156 | 4222.8 | 10.3972207107 | 40614.7 | 46712 | 34243.1 | 0 | 0 | IX |
| 260 | 382.8 | 0.861101300875 | 44454.7 | 48812.6 | 33730.5 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737522900 | 44898.5 | -78.6 | -0.17 | 44977.1 | 45199.5 | 44890.7 | 0 |
| 1737436500 | 44977.1 | -52.6 | -0.12 | 45029.7 | 45339.4 | 44924.5 | 0 |
| 1737350100 | 45029.7 | 163.2 | 0.36 | 44866.5 | 45035.8 | 44751 | 0 |
| 1737090900 | 44866.5 | 73 | 0.16 | 44793.5 | 45140.4 | 44777.1 | 0 |
| 1737004500 | 44793.5 | 4.8 | 0.01 | 44788.7 | 45325.8 | 44774.6 | 0 |
| 1736918100 | 44788.7 | -290.9 | -0.65 | 45079.6 | 45079.6 | 44697.4 | 0 |
| 1736831700 | 45079.6 | 25.4 | 0.06 | 45054.2 | 45374.5 | 45021.4 | 0 |
| 1736745300 | 45054.2 | -687.8 | -1.50 | 45742 | 45742 | 44873.4 | 0 |
| 1736486100 | 45742 | -326 | -0.71 | 46068 | 46084.5 | 45563.5 | 0 |
| 1736399700 | 46068 | 4.3 | 0.01 | 46063.7 | 46109.5 | 45835 | 0 |
| 1736313300 | 46063.7 | 315 | 0.69 | 45748.7 | 46229.2 | 45739.3 | 0 |
| 1736226900 | 45748.7 | 291.9 | 0.64 | 45456.8 | 45937 | 45456.8 | 0 |
| 1736140500 | 45456.8 | 235.5 | 0.52 | 45221.3 | 45652.4 | 45221.3 | 0 |
| 1735881300 | 45221.3 | 307.7 | 0.69 | 44913.6 | 45296.4 | 44749.3 | 0 |
| 1735794900 | 44913.6 | 27.9 | 0.06 | 44885.7 | 45026.3 | 44605 | 0 |
| 1735617660 | 44885.7 | -412.1 | -0.91 | 45297.8 | 45297.8 | 44837.7 | 0 |
| 1735535700 | 45297.8 | 41.5 | 0.09 | 45256.3 | 45341.7 | 44947 | 0 |
| 1735276500 | 45256.3 | 274.8 | 0.61 | 44981.5 | 45322.9 | 44976.8 | 0 |
| 1735014060 | 44981.5 | 359.8 | 0.81 | 44621.7 | 45069.8 | 44621.7 | 0 |
| 1734930900 | 44621.7 | 254.3 | 0.57 | 44367.4 | 44672.4 | 44309.1 | 0 |
| 1734671700 | 44367.4 | -375.6 | -0.84 | 44743 | 44743 | 44256.5 | 0 |
| 1734585300 | 44743 | -758.4 | -1.67 | 45501.4 | 45501.4 | 44647.6 | 0 |
| 1734498900 | 45501.4 | 263.1 | 0.58 | 45238.3 | 45668.8 | 45234.6 | 0 |
| 1734412500 | 45238.3 | 506 | 1.13 | 44732.3 | 45374.9 | 44658.4 | 0 |
| 1734326100 | 44732.3 | -85.9 | -0.19 | 44818.2 | 44887.7 | 44667 | 0 |
| 1734066900 | 44818.2 | -87.3 | -0.19 | 44905.5 | 44905.5 | 44524.3 | 0 |
| 1733980500 | 44905.5 | -230.9 | -0.51 | 45136.4 | 45395.6 | 44905.5 | 0 |
| 1733894100 | 45136.4 | -284.2 | -0.63 | 45420.6 | 45420.6 | 45042.3 | 0 |
| 1733807700 | 45420.6 | -338.2 | -0.74 | 45758.8 | 45784.5 | 45202.3 | 0 |
| 1733721300 | 45758.8 | 135.7 | 0.30 | 45623.1 | 45887.6 | 45334.9 | 0 |
| 1733462100 | 45623.1 | -246.9 | -0.54 | 45870 | 45870 | 45249.2 | 0 |
| 1733375700 | 45870 | -96.2 | -0.21 | 45966.2 | 46030.9 | 45772.3 | 0 |
| 1733289300 | 45966.2 | -116.8 | -0.25 | 46083 | 46083 | 45503.3 | 0 |
| 1733202900 | 46083 | 525.4 | 1.15 | 45557.6 | 46226.5 | 45332.2 | 0 |
| 1733116500 | 45557.6 | -183 | -0.40 | 45740.6 | 45784.1 | 45426.6 | 0 |
| 1732857300 | 45740.6 | -186.6 | -0.41 | 45927.2 | 45929.7 | 45531.8 | 0 |
| 1732770900 | 45927.2 | 729.5 | 1.61 | 45197.7 | 46237.7 | 45190.7 | 0 |
| 1732684500 | 45197.7 | 8.5 | 0.02 | 45189.2 | 45497.6 | 45151.3 | 0 |
| 1732598100 | 45189.2 | 240.9 | 0.54 | 44948.3 | 45246.1 | 44935.6 | 0 |
| 1732511700 | 44948.3 | 595.6 | 1.34 | 44352.7 | 45068.3 | 44352.7 | 0 |
| 1732252500 | 44352.7 | 585 | 1.34 | 43767.7 | 44609.3 | 43767.7 | 0 |
| 1732166100 | 43767.7 | -141.9 | -0.32 | 43909.6 | 44287 | 43659.3 | 0 |
| 1732079700 | 43909.6 | 116.3 | 0.27 | 43793.3 | 43909.6 | 43537.3 | 0 |
| 1731993300 | 43793.3 | 277.5 | 0.64 | 43515.8 | 44202.2 | 43466.8 | 0 |
| 1731906900 | 43515.8 | -385.9 | -0.88 | 43901.7 | 43901.7 | 43230.7 | 0 |
| 1731647700 | 43901.7 | -788.3 | -1.76 | 44690 | 44691.5 | 43643.9 | 0 |
| 1731561300 | 44690 | -271.6 | -0.60 | 44961.6 | 45156.3 | 44616.6 | 0 |
| 1731474900 | 44961.6 | -305.5 | -0.67 | 45267.1 | 45267.1 | 44575.6 | 0 |
| 1731388500 | 45267.1 | -55.7 | -0.12 | 45322.8 | 45586.8 | 44959.8 | 0 |
| 1731302100 | 45322.8 | 316.8 | 0.70 | 45006 | 45366.6 | 45006 | 0 |
| 1731042900 | 45006 | 460.5 | 1.03 | 44545.5 | 45120.6 | 44545.5 | 0 |
| 1730956500 | 44545.5 | -121.1 | -0.27 | 44666.6 | 44937.8 | 44244.3 | 0 |
| 1730870100 | 44666.6 | 404.5 | 0.91 | 44262.1 | 44744.9 | 44262.1 | 0 |
| 1730783700 | 44262.1 | -249.1 | -0.56 | 44511.2 | 44647.8 | 44229.6 | 0 |
| 1730697300 | 44511.2 | 540.2 | 1.23 | 43971 | 44604.4 | 43971 | 0 |
| 1730438100 | 43971 | -493.4 | -1.11 | 44464.4 | 44464.4 | 43876.6 | 0 |
| 1730351700 | 44464.4 | -153 | -0.34 | 44617.4 | 44805.6 | 44307.7 | 0 |
| 1730265300 | 44617.4 | -557.4 | -1.23 | 45174.8 | 45174.8 | 44617.4 | 0 |
| 1730178900 | 45174.8 | -144.4 | -0.32 | 45319.2 | 45331.7 | 44930.3 | 0 |
| 1730092500 | 45319.2 | 104.1 | 0.23 | 45215.1 | 45412.6 | 45011.9 | 0 |
| 1729833300 | 45215.1 | 239.2 | 0.53 | 44975.9 | 45469.6 | 44975.9 | 0 |
| 1729746900 | 44975.9 | 160.1 | 0.36 | 44815.8 | 45363.5 | 44814.2 | 0 |
| 1729660500 | 44815.8 | -230.3 | -0.51 | 45046.1 | 45168.4 | 44740.5 | 0 |
