Hot Features
프리미엄
S&P ASX 200 Gross Total Return (XJT)
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 | 1743.2 | 1.58094163612 | 110263.4 | 112056.9 | 109428.9 | 0 | 0 | IX |
| 4 | 5283.3 | 4.9504653623 | 106723.3 | 112056.9 | 106558.8 | 0 | 0 | IX |
| 12 | 5199.5 | 4.86812206305 | 106807.1 | 112056.9 | 105182.3 | 0 | 0 | IX |
| 26 | 9334 | 9.09103305069 | 102672.6 | 112056.9 | 98026.5 | 0 | 0 | IX |
| 52 | 16392.8 | 17.144805457 | 95613.8 | 112056.9 | 94493.8 | 0 | 0 | IX |
| 156 | 31167.8 | 38.5554956283 | 80838.8 | 112056.9 | 75554.6 | 0 | 0 | IX |
| 260 | 35795.8 | 46.969458397 | 76210.8 | 112056.9 | 48297.7 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738214100 | 111099.3 | 610.6 | 0.55 | 110488.7 | 111386.5 | 110450.7 | 0 |
| 1738127700 | 110488.7 | 627.1 | 0.57 | 109861.6 | 110941.3 | 109826.7 | 0 |
| 1738041300 | 109861.6 | -128.1 | -0.12 | 109989.7 | 110228 | 109696.8 | 0 |
| 1737695700 | 109989.7 | 394.4 | 0.36 | 109595.3 | 110149.3 | 109595.3 | 0 |
| 1737609300 | 109595.3 | -668.1 | -0.61 | 110263.4 | 110263.4 | 109428.9 | 0 |
| 1737522900 | 110263.4 | 358.4 | 0.33 | 109905 | 110601 | 109825.2 | 0 |
| 1737436500 | 109905 | 719.4 | 0.66 | 109185.6 | 110570.6 | 109185.6 | 0 |
| 1737350100 | 109185.6 | 484.1 | 0.45 | 108701.5 | 109303.7 | 108701.5 | 0 |
| 1737090900 | 108701.5 | -216.9 | -0.20 | 108918.4 | 109178.4 | 108604.3 | 0 |
| 1737004500 | 108918.4 | 1 | 1.38 | 107431.3 | 109161.6 | 107431.3 | 0 |
| 1736918100 | 107431.3 | -231.9 | -0.22 | 107663.2 | 108088.2 | 107426 | 0 |
| 1736831700 | 107663.2 | 511.2 | 0.48 | 107152 | 107961.8 | 107152 | 0 |
| 1736745300 | 107152 | -1 | -1.23 | 108488.2 | 108488.2 | 106743.3 | 0 |
| 1736486100 | 108488.2 | -459.1 | -0.42 | 108947.3 | 109301.4 | 108071 | 0 |
| 1736399700 | 108947.3 | -261.3 | -0.24 | 109208.6 | 109208.6 | 108460 | 0 |
| 1736313300 | 109208.6 | 837.8 | 0.77 | 108370.8 | 109490.6 | 108072.8 | 0 |
| 1736226900 | 108370.8 | 361.7 | 0.33 | 108009.1 | 108534.7 | 108009.1 | 0 |
| 1736140500 | 108009.1 | 90.9 | 0.08 | 107918.2 | 108465.3 | 107812 | 0 |
| 1735881300 | 107918.2 | 644.3 | 0.60 | 107273.9 | 108093.7 | 107260.2 | 0 |
| 1735794900 | 107273.9 | 550.6 | 0.52 | 106723.3 | 107312.3 | 106558.8 | 0 |
| 1735617660 | 106723.3 | -992.4 | -0.92 | 107715.7 | 107715.7 | 106723.3 | 0 |
| 1735535700 | 107715.7 | -220.5 | -0.20 | 108065.6 | 108065.6 | 107051.3 | 0 |
| 1735276500 | 107936.2 | 534.8 | 0.50 | 107401.4 | 108191.6 | 107392.5 | 0 |
| 1735014060 | 107401.4 | 254.7 | 0.24 | 107149.5 | 107478.4 | 107044 | 0 |
| 1734930900 | 107146.7 | 1 | 1.67 | 105388 | 107146.7 | 105388 | 0 |
| 1734671700 | 105388 | -1 | -1.24 | 106710.9 | 106710.9 | 105182.3 | 0 |
| 1734585300 | 106710.9 | -1 | -1.70 | 108554.9 | 108554.9 | 106155.7 | 0 |
| 1734498900 | 108554.9 | -60.4 | -0.06 | 108615.3 | 108993.5 | 108387.2 | 0 |
| 1734412500 | 108615.3 | 844.3 | 0.78 | 107772.5 | 108789 | 107606.1 | 0 |
| 1734326100 | 107771 | -607.1 | -0.56 | 108378.1 | 108378.1 | 107659.7 | 0 |
| 1734066900 | 108378.1 | -444 | -0.41 | 108826.2 | 108826.2 | 107954.7 | 0 |
| 1733980500 | 108822.1 | -305 | -0.28 | 109127.1 | 109555.3 | 108773.8 | 0 |
| 1733894100 | 109127.1 | -514.3 | -0.47 | 109641.4 | 109679.8 | 108977.1 | 0 |
| 1733807700 | 109641.4 | -389.1 | -0.35 | 110033.6 | 110356.7 | 109211.7 | 0 |
| 1733721300 | 110030.5 | 28 | 0.03 | 110002.5 | 110030.5 | 109352.8 | 0 |
| 1733462100 | 110002.5 | -705.8 | -0.64 | 110708.8 | 110708.8 | 109979.2 | 0 |
| 1733375700 | 110708.3 | 162.4 | 0.15 | 110547.4 | 110963.8 | 110543.9 | 0 |
| 1733289300 | 110545.9 | -426 | -0.38 | 110971.9 | 111005.1 | 110109.7 | 0 |
| 1733202900 | 110971.9 | 623.5 | 0.57 | 110353.2 | 111223.3 | 110353.2 | 0 |
| 1733116500 | 110348.4 | 151.8 | 0.14 | 110196.6 | 110590.2 | 110175.6 | 0 |
| 1732857300 | 110196.6 | -94.2 | -0.09 | 110302.5 | 110302.5 | 109593.5 | 0 |
| 1732770900 | 110290.8 | 494.3 | 0.45 | 109798.8 | 110719.3 | 109798.8 | 0 |
| 1732684500 | 109796.5 | 623.1 | 0.57 | 109179.8 | 109936 | 109179.8 | 0 |
| 1732598100 | 109173.4 | -757.7 | -0.69 | 109933.4 | 110134.3 | 109086.2 | 0 |
| 1732511700 | 109931.1 | 310.7 | 0.28 | 109620.4 | 110511.1 | 109620.4 | 0 |
| 1732252500 | 109620.4 | 931.7 | 0.86 | 108694.7 | 109915.3 | 108694.7 | 0 |
| 1732166100 | 108688.7 | -43.4 | -0.04 | 108732.1 | 109209 | 108459.5 | 0 |
| 1732079700 | 108732.1 | -618.6 | -0.57 | 109355.5 | 109431.1 | 108626.1 | 0 |
| 1731993300 | 109350.7 | 964.4 | 0.89 | 108386.3 | 110296.3 | 108386.3 | 0 |
| 1731906900 | 108386.3 | 196.1 | 0.18 | 108190.2 | 108615.2 | 107657.2 | 0 |
| 1731647700 | 108190.2 | 799.2 | 0.74 | 107391 | 108190.2 | 107391 | 0 |
| 1731561300 | 107391 | 399.5 | 0.37 | 106991.5 | 107592.2 | 106991.5 | 0 |
| 1731474900 | 106991.5 | -703 | -0.65 | 107803.8 | 107803.8 | 106284.3 | 0 |
| 1731388500 | 107694.5 | -23 | -0.02 | 107832.5 | 107832.5 | 107174.8 | 0 |
| 1731302100 | 107717.5 | -334.3 | -0.31 | 108094.1 | 108094.1 | 107462.7 | 0 |
| 1731042900 | 108051.8 | 896.6 | 0.84 | 107155.2 | 108367.4 | 107155.2 | 0 |
| 1730956500 | 107155.2 | 463.3 | 0.43 | 106807.1 | 107216.7 | 106163.3 | 0 |
| 1730870100 | 106691.9 | 883.2 | 0.83 | 105810.8 | 107012.4 | 105810.8 | 0 |
| 1730783700 | 105808.7 | -426.3 | -0.40 | 106235 | 106241.7 | 105568.5 | 0 |
| 1730697300 | 106235 | 597 | 0.57 | 105639.6 | 106440.7 | 105639.6 | 0 |
| 1730438100 | 105638 | -536 | -0.50 | 106174 | 106174 | 104914.2 | 0 |
| 1730351700 | 106174 | -264.6 | -0.25 | 106438.6 | 106491.8 | 105778.6 | 0 |
