Hot Features
프리미엄
S&P ASX 200 Index (XJO)
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 | 101.4 | 1.20803450166 | 8393.8 | 8514.5 | 8352.8 | 0 | 0 | IX |
| 4 | 376.4 | 4.63615312608 | 8118.8 | 8514.5 | 8113.4 | 0 | 0 | IX |
| 12 | 481.8 | 6.01242918112 | 8013.4 | 8514.5 | 7918.9 | 0 | 0 | IX |
| 26 | 793.5 | 10.3029201345 | 7701.7 | 8514.5 | 7628.1 | 0 | 0 | IX |
| 52 | 1422 | 20.1040547418 | 7073.2 | 8514.5 | 7041.1 | 0 | 0 | IX |
| 156 | 1259.3 | 17.4035019832 | 7235.9 | 8514.5 | 6407 | 0 | 0 | IX |
| 260 | 1649.2 | 24.0899795501 | 6846 | 8514.5 | 4402.5 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733116500 | 8447.9 | 11.7 | 0.14 | 8436.2 | 8466.4 | 8434.6 | 0 |
| 1732857300 | 8436.2 | -8.1 | -0.10 | 8444.3 | 8444.3 | 8390.1 | 0 |
| 1732770900 | 8444.3 | 37.6 | 0.45 | 8406.7 | 8477.1 | 8406.7 | 0 |
| 1732684500 | 8406.7 | 47.3 | 0.57 | 8359.4 | 8417.3 | 8359.4 | 0 |
| 1732598100 | 8359.4 | -58.2 | -0.69 | 8417.6 | 8433 | 8352.8 | 0 |
| 1732511700 | 8417.6 | 23.8 | 0.28 | 8393.8 | 8462.1 | 8393.8 | 0 |
| 1732252500 | 8393.8 | 70.8 | 0.85 | 8323 | 8416.4 | 8323 | 0 |
| 1732166100 | 8323 | -3.3 | -0.04 | 8326.3 | 8362.8 | 8305.4 | 0 |
| 1732079700 | 8326.3 | -47.7 | -0.57 | 8374 | 8379.8 | 8318.2 | 0 |
| 1731993300 | 8374 | 73.8 | 0.89 | 8300.2 | 8446.4 | 8300.2 | 0 |
| 1731906900 | 8300.2 | 15 | 0.18 | 8285.2 | 8317.7 | 8244.3 | 0 |
| 1731647700 | 8285.2 | 61.2 | 0.74 | 8224 | 8285.2 | 8224 | 0 |
| 1731561300 | 8224 | 30.6 | 0.37 | 8193.4 | 8239.4 | 8193.4 | 0 |
| 1731474900 | 8193.4 | -62.2 | -0.75 | 8255.6 | 8255.6 | 8139.1 | 0 |
| 1731388500 | 8255.6 | -10.6 | -0.13 | 8266.2 | 8266.2 | 8215.8 | 0 |
| 1731302100 | 8266.2 | -28.9 | -0.35 | 8295.1 | 8295.1 | 8246.7 | 0 |
| 1731042900 | 8295.1 | 68.8 | 0.84 | 8226.3 | 8319.4 | 8226.3 | 0 |
| 1730956500 | 8226.3 | 26.8 | 0.33 | 8199.5 | 8231 | 8150.1 | 0 |
| 1730870100 | 8199.5 | 67.7 | 0.83 | 8131.8 | 8224.2 | 8131.8 | 0 |
| 1730783700 | 8131.8 | -32.8 | -0.40 | 8164.6 | 8165.1 | 8113.4 | 0 |
| 1730697300 | 8164.6 | 45.8 | 0.56 | 8118.8 | 8180.4 | 8118.8 | 0 |
| 1730438100 | 8118.8 | -41.2 | -0.50 | 8160 | 8160 | 8063.2 | 0 |
| 1730351700 | 8160 | -20.4 | -0.25 | 8180.4 | 8184.4 | 8129.6 | 0 |
| 1730265300 | 8180.4 | -68.8 | -0.83 | 8249.2 | 8259.4 | 8167.3 | 0 |
| 1730178900 | 8249.2 | 27.7 | 0.34 | 8221.5 | 8272.1 | 8221.5 | 0 |
| 1730092500 | 8221.5 | 10.2 | 0.12 | 8211.3 | 8226.5 | 8199.7 | 0 |
| 1729833300 | 8211.3 | 5 | 0.06 | 8206.3 | 8248.1 | 8206.3 | 0 |
| 1729746900 | 8206.3 | -9.7 | -0.12 | 8216 | 8247.5 | 8183.8 | 0 |
| 1729660500 | 8216 | 10.3 | 0.13 | 8205.7 | 8232.6 | 8196.2 | 0 |
| 1729574100 | 8205.7 | -138.7 | -1.66 | 8344.4 | 8344.4 | 8201.6 | 0 |
| 1729487700 | 8344.4 | 61.2 | 0.74 | 8283.8 | 8356.4 | 8283.8 | 0 |
| 1729228500 | 8283.2 | -72.7 | -0.87 | 8355.9 | 8355.9 | 8261.5 | 0 |
| 1729142100 | 8355.9 | 71.2 | 0.86 | 8284.7 | 8384.5 | 8284.7 | 0 |
| 1729055700 | 8284.7 | -33.7 | -0.41 | 8318.4 | 8318.4 | 8274.3 | 0 |
| 1728969300 | 8318.4 | 65.6 | 0.79 | 8252.8 | 8331.7 | 8252.8 | 0 |
| 1728882900 | 8252.8 | 38.3 | 0.47 | 8214.5 | 8271.8 | 8214.5 | 0 |
| 1728623700 | 8214.5 | -8.5 | -0.10 | 8223 | 8228.3 | 8200 | 0 |
| 1728537300 | 8223 | 35.6 | 0.43 | 8187.4 | 8242.8 | 8187.4 | 0 |
| 1728450900 | 8187.4 | 10.5 | 0.13 | 8176.9 | 8226.7 | 8173.8 | 0 |
| 1728364500 | 8176.9 | -28.5 | -0.35 | 8205.4 | 8223.5 | 8164.8 | 0 |
| 1728278100 | 8205.4 | 55.4 | 0.68 | 8150 | 8210.6 | 8147.5 | 0 |
| 1728022500 | 8150 | -55.2 | -0.67 | 8205.2 | 8205.2 | 8107.6 | 0 |
| 1727936100 | 8205.2 | 7 | 0.09 | 8198.2 | 8221.7 | 8186.1 | 0 |
| 1727849700 | 8198.2 | -10.7 | -0.13 | 8208.9 | 8214.9 | 8176.8 | 0 |
| 1727763300 | 8208.9 | -60.9 | -0.74 | 8269.8 | 8269.8 | 8186.6 | 0 |
| 1727676900 | 8269.8 | 57.6 | 0.70 | 8212.2 | 8285.7 | 8212.2 | 0 |
| 1727417700 | 8212.2 | 8.5 | 0.10 | 8203.7 | 8225.5 | 8203.7 | 0 |
| 1727331300 | 8203.7 | 77.3 | 0.95 | 8126.4 | 8207.7 | 8126.4 | 0 |
| 1727244900 | 8126.4 | -15.6 | -0.19 | 8142 | 8179.1 | 8115 | 0 |
| 1727158500 | 8142 | -10.9 | -0.13 | 8152.9 | 8172.7 | 8111.3 | 0 |
| 1727072100 | 8152.9 | -56.6 | -0.69 | 8209.5 | 8209.5 | 8131.5 | 0 |
| 1726812900 | 8209.5 | 17.6 | 0.21 | 8191.9 | 8246.2 | 8188 | 0 |
| 1726726500 | 8191.9 | 49.8 | 0.61 | 8142.1 | 8200.3 | 8133.1 | 0 |
| 1726640100 | 8142.1 | 1.2 | 0.01 | 8140.9 | 8153.5 | 8114.1 | 0 |
| 1726553700 | 8140.9 | 19.3 | 0.24 | 8121.6 | 8150.5 | 8121.6 | 0 |
| 1726467300 | 8121.6 | 21.7 | 0.27 | 8099.9 | 8145 | 8099.9 | 0 |
| 1726208100 | 8099.9 | 24.2 | 0.30 | 8075.7 | 8143.6 | 8075.7 | 0 |
| 1726121700 | 8075.7 | 87.8 | 1.10 | 7987.9 | 8079 | 7979.5 | 0 |
| 1726035300 | 7987.9 | -24 | -0.30 | 8011.9 | 8024.5 | 7963.9 | 0 |
| 1725948900 | 8011.9 | 23.8 | 0.30 | 7988.1 | 8057.9 | 7988.1 | 0 |
| 1725862500 | 7988.1 | -25.3 | -0.32 | 8013.4 | 8013.4 | 7918.9 | 0 |
| 1725603300 | 8013.4 | 31 | 0.39 | 7982.4 | 8030.3 | 7982.4 | 0 |
| 1725516900 | 7982.4 | 31.9 | 0.40 | 7950.5 | 7991.8 | 7950.5 | 0 |
| 1725430500 | 7950.5 | -152.7 | -1.88 | 8103.2 | 8103.2 | 7928.5 | 0 |
| 1725344100 | 8103.2 | -6.7 | -0.08 | 8109.9 | 8110.2 | 8073.7 | 0 |
