Hot Features
프리미엄
S&P ASX 200 Information Technology Index (XIJ)
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 | -84.3 | -3.22099954149 | 2617.2 | 2627.6 | 2489.4 | 0 | 0 | IX |
| 4 | -310.7 | -10.9262906175 | 2843.6 | 2925.4 | 2489.4 | 0 | 0 | IX |
| 12 | -261.3 | -9.35151385012 | 2794.2 | 2925.4 | 2489.4 | 0 | 0 | IX |
| 26 | 24.7 | 0.984769954549 | 2508.2 | 2964.4 | 2435 | 0 | 0 | IX |
| 52 | 254.7 | 11.1798788517 | 2278.2 | 2964.4 | 2073 | 0 | 0 | IX |
| 156 | 889.1 | 54.0880885753 | 1643.8 | 2964.4 | 1242.6 | 0 | 0 | IX |
| 260 | 1257.4 | 98.5809486476 | 1275.5 | 2964.4 | 818.9 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741151700 | 2529.9 | -2.5 | -0.10 | 2532.4 | 2537.2 | 2505 | 0 |
| 1741065300 | 2532.4 | -16.1 | -0.63 | 2548.5 | 2548.5 | 2489.4 | 0 |
| 1740978900 | 2548.5 | 44.7 | 1.79 | 2503.8 | 2552 | 2495.8 | 0 |
| 1740719700 | 2503.8 | -73.6 | -2.86 | 2577.4 | 2594.1 | 2503.8 | 0 |
| 1740633300 | 2577.4 | -26.2 | -1.01 | 2603.6 | 2615.6 | 2567.6 | 0 |
| 1740546900 | 2603.6 | -13.6 | -0.52 | 2617.2 | 2627.6 | 2592.5 | 0 |
| 1740460500 | 2617.2 | -42 | -1.58 | 2659.2 | 2659.2 | 2610.7 | 0 |
| 1740374100 | 2659.2 | -195.2 | -6.84 | 2854.4 | 2854.4 | 2603.5 | 0 |
| 1740114900 | 2854.4 | -13.5 | -0.47 | 2867.9 | 2867.9 | 2845 | 0 |
| 1740028500 | 2867.9 | -15.9 | -0.55 | 2883.8 | 2903.2 | 2848.7 | 0 |
| 1739942100 | 2883.8 | -11.3 | -0.39 | 2895.1 | 2912.2 | 2852.2 | 0 |
| 1739855700 | 2895.1 | 3.6 | 0.12 | 2891.5 | 2908.3 | 2888.7 | 0 |
| 1739769300 | 2891.5 | 1.2 | 0.04 | 2890.3 | 2918.5 | 2878.8 | 0 |
| 1739510100 | 2890.3 | 30 | 1.05 | 2860.3 | 2907.7 | 2860.3 | 0 |
| 1739423700 | 2860.3 | -6.1 | -0.21 | 2866.4 | 2884.3 | 2840.9 | 0 |
| 1739337300 | 2866.4 | -30.4 | -1.05 | 2896.8 | 2897.4 | 2846.3 | 0 |
| 1739250900 | 2896.8 | 25.4 | 0.88 | 2871.4 | 2902.2 | 2866.2 | 0 |
| 1739164500 | 2871.4 | -40.2 | -1.38 | 2911.6 | 2912.2 | 2851.8 | 0 |
| 1738905300 | 2911.6 | 15.3 | 0.53 | 2896.3 | 2925.4 | 2890 | 0 |
| 1738818900 | 2896.3 | 8.3 | 0.29 | 2888 | 2918.6 | 2888 | 0 |
| 1738732500 | 2888 | 44.4 | 1.56 | 2843.6 | 2902.2 | 2843.6 | 0 |
| 1738646100 | 2843.6 | 42.6 | 1.52 | 2801 | 2859.9 | 2801 | 0 |
| 1738559700 | 2801 | -53.8 | -1.88 | 2854.8 | 2854.8 | 2780.8 | 0 |
| 1738300500 | 2854.8 | 32.5 | 1.15 | 2822.3 | 2865.1 | 2822.3 | 0 |
| 1738214100 | 2822.3 | 6.4 | 0.23 | 2815.9 | 2842.2 | 2814.1 | 0 |
| 1738127700 | 2815.9 | 50 | 1.81 | 2765.9 | 2845 | 2765.9 | 0 |
| 1738041300 | 2765.9 | -16.9 | -0.61 | 2782.8 | 2782.8 | 2702.5 | 0 |
| 1737695700 | 2782.8 | -9.4 | -0.34 | 2792.2 | 2815.3 | 2782.8 | 0 |
| 1737609300 | 2792.2 | 8.4 | 0.30 | 2783.8 | 2810.4 | 2780.8 | 0 |
| 1737522900 | 2783.8 | 63.8 | 2.35 | 2720 | 2785.4 | 2720 | 0 |
| 1737436500 | 2720 | 0.8 | 0.03 | 2719.2 | 2751.4 | 2717.5 | 0 |
| 1737350100 | 2719.2 | 30.4 | 1.13 | 2688.8 | 2719.2 | 2688.8 | 0 |
| 1737090900 | 2688.8 | 5.1 | 0.19 | 2683.7 | 2696.8 | 2667.6 | 0 |
| 1737004500 | 2683.7 | 47.7 | 1.81 | 2636 | 2709.8 | 2636 | 0 |
| 1736918100 | 2636 | -33.4 | -1.25 | 2669.4 | 2669.9 | 2634 | 0 |
| 1736831700 | 2669.4 | -13.1 | -0.49 | 2682.5 | 2694 | 2667.9 | 0 |
| 1736745300 | 2682.5 | -92.9 | -3.35 | 2775.4 | 2775.4 | 2679.4 | 0 |
| 1736486100 | 2775.4 | -5.8 | -0.21 | 2781.2 | 2789.7 | 2768.5 | 0 |
| 1736399700 | 2781.2 | -12.7 | -0.45 | 2793.9 | 2794.5 | 2766.9 | 0 |
| 1736313300 | 2793.9 | -23 | -0.82 | 2816.9 | 2816.9 | 2784.5 | 0 |
| 1736226900 | 2816.9 | 40.4 | 1.46 | 2776.5 | 2820.8 | 2776.5 | 0 |
| 1736140500 | 2776.5 | 22 | 0.80 | 2754.5 | 2808.5 | 2754.5 | 0 |
| 1735881300 | 2754.5 | 8.8 | 0.32 | 2745.7 | 2762.4 | 2729.1 | 0 |
| 1735794900 | 2745.7 | 4.8 | 0.18 | 2740.9 | 2757.1 | 2708 | 0 |
| 1735617660 | 2740.9 | -13 | -0.47 | 2753.9 | 2753.9 | 2720.3 | 0 |
| 1735535700 | 2753.9 | -6.2 | -0.22 | 2760.1 | 2760.1 | 2727.6 | 0 |
| 1735276500 | 2760.1 | -0.9 | -0.03 | 2761 | 2783 | 2756.8 | 0 |
| 1735014060 | 2761 | 8.3 | 0.30 | 2752.7 | 2772.2 | 2751.2 | 0 |
| 1734930900 | 2752.7 | 39.6 | 1.46 | 2713.1 | 2754.7 | 2713.1 | 0 |
| 1734671700 | 2713.1 | 4.6 | 0.17 | 2708.5 | 2719.8 | 2697.8 | 0 |
| 1734585300 | 2708.5 | -70 | -2.52 | 2778.5 | 2778.5 | 2662.2 | 0 |
| 1734498900 | 2778.5 | 14.5 | 0.52 | 2764 | 2784.5 | 2752.4 | 0 |
| 1734412500 | 2764 | 35.8 | 1.31 | 2728.2 | 2764 | 2722.3 | 0 |
| 1734326100 | 2728.2 | -27.3 | -0.99 | 2755.5 | 2760.1 | 2725.6 | 0 |
| 1734066900 | 2755.5 | -12.1 | -0.44 | 2767.6 | 2768.5 | 2745.3 | 0 |
| 1733980500 | 2767.6 | 11 | 0.40 | 2756.6 | 2792.8 | 2756.6 | 0 |
| 1733894100 | 2756.6 | -37.6 | -1.35 | 2794.2 | 2799 | 2743.2 | 0 |
| 1733807700 | 2794.2 | -117.7 | -4.04 | 2911.9 | 2911.9 | 2773.1 | 0 |
| 1733721300 | 2911.9 | -11.1 | -0.38 | 2923 | 2946 | 2901.5 | 0 |
| 1733462100 | 2923 | -19.6 | -0.67 | 2942.6 | 2944 | 2902.7 | 0 |
