Hot Features
프리미엄
S&P ASX 200 2X Leverage Daily Index (XLD)
ASX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 38.9 | 2.45611819674 | 1583.8 | 1644.6 | 1583.8 | 0 | 0 | IX |
| 4 | 64.2 | 4.11934552454 | 1558.5 | 1644.6 | 1498.2 | 0 | 0 | IX |
| 12 | 93.7 | 6.1281883584 | 1529 | 1644.6 | 1456 | 0 | 0 | IX |
| 26 | 208.6 | 14.7514320062 | 1414.1 | 1644.6 | 1357.9 | 0 | 0 | IX |
| 52 | 418.1 | 34.7086169683 | 1204.6 | 1644.6 | 1185.6 | 0 | 0 | IX |
| 156 | 171 | 11.7792932424 | 1451.7 | 1644.6 | 1058.6 | 0 | 0 | IX |
| 260 | 285.1 | 21.3142942584 | 1337.6 | 1644.6 | 541.2 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732598100 | 1604.8 | -22.7 | -1.39 | 1627.3 | 1633.3 | 1602.2 | 0 |
| 1732511700 | 1627.5 | 8.6 | 0.53 | 1618.3 | 1644.6 | 1618.3 | 0 |
| 1732252500 | 1618.9 | 26.9 | 1.69 | 1591.8 | 1627.5 | 1591.8 | 0 |
| 1732166100 | 1592 | -1.4 | -0.09 | 1593.2 | 1607.2 | 1585.3 | 0 |
| 1732079700 | 1593.4 | -18.6 | -1.15 | 1611.8 | 1614 | 1590.3 | 0 |
| 1731993300 | 1612 | 28 | 1.77 | 1583.8 | 1639.6 | 1583.8 | 0 |
| 1731906900 | 1584 | 5.2 | 0.33 | 1578.3 | 1590.7 | 1562.7 | 0 |
| 1731647700 | 1578.8 | 22.9 | 1.47 | 1555.7 | 1578.8 | 1555.7 | 0 |
| 1731561300 | 1555.9 | 11.4 | 0.74 | 1544.3 | 1561.7 | 1544.3 | 0 |
| 1731474900 | 1544.5 | -23.9 | -1.52 | 1568.2 | 1568.2 | 1523.9 | 0 |
| 1731388500 | 1568.4 | -4.2 | -0.27 | 1572.4 | 1572.4 | 1553.2 | 0 |
| 1731302100 | 1572.6 | -11.6 | -0.73 | 1583.6 | 1583.6 | 1565.1 | 0 |
| 1731042900 | 1584.2 | 25.9 | 1.66 | 1558.1 | 1593.4 | 1558.1 | 0 |
| 1730956500 | 1558.3 | 9.9 | 0.64 | 1548.2 | 1560.1 | 1529.5 | 0 |
| 1730870100 | 1548.4 | 25.2 | 1.65 | 1523 | 1557.6 | 1523 | 0 |
| 1730783700 | 1523.2 | -12.5 | -0.81 | 1535.5 | 1535.7 | 1516.3 | 0 |
| 1730697300 | 1535.7 | 16.6 | 1.09 | 1518.6 | 1541.6 | 1518.6 | 0 |
| 1730438100 | 1519.1 | -15.7 | -1.02 | 1534.6 | 1534.6 | 1498.2 | 0 |
| 1730351700 | 1534.8 | -7.9 | -0.51 | 1542.5 | 1544 | 1523.3 | 0 |
| 1730265300 | 1542.7 | -26.3 | -1.68 | 1568.9 | 1572.7 | 1537.7 | 0 |
| 1730178900 | 1569 | 10.3 | 0.66 | 1558.5 | 1577.7 | 1558.5 | 0 |
| 1730092500 | 1558.7 | 3.3 | 0.21 | 1554.8 | 1560.6 | 1550.5 | 0 |
| 1729833300 | 1555.4 | 1.7 | 0.11 | 1553.5 | 1569.3 | 1553.5 | 0 |
| 1729746900 | 1553.7 | -3.9 | -0.25 | 1557.4 | 1569.3 | 1545.2 | 0 |
| 1729660500 | 1557.6 | 3.8 | 0.24 | 1553.6 | 1563.8 | 1550 | 0 |
| 1729574100 | 1553.8 | -53.7 | -3.34 | 1607.3 | 1607.3 | 1552.2 | 0 |
| 1729487700 | 1607.5 | 22.9 | 1.45 | 1584.3 | 1612 | 1584.3 | 0 |
| 1729228500 | 1584.6 | -28.3 | -1.75 | 1612.7 | 1612.7 | 1576.2 | 0 |
| 1729142100 | 1612.9 | 27.1 | 1.71 | 1585.6 | 1623.8 | 1585.6 | 0 |
| 1729055700 | 1585.8 | -13.1 | -0.82 | 1598.7 | 1598.7 | 1581.8 | 0 |
| 1728969300 | 1598.9 | 24.8 | 1.58 | 1573.9 | 1604 | 1573.9 | 0 |
| 1728882900 | 1574.1 | 14 | 0.90 | 1559.6 | 1581.3 | 1559.6 | 0 |
| 1728623700 | 1560.1 | -3.4 | -0.22 | 1563.3 | 1565.4 | 1554.6 | 0 |
| 1728537300 | 1563.5 | 13.3 | 0.86 | 1550.1 | 1571 | 1550.1 | 0 |
| 1728450900 | 1550.2 | 3.7 | 0.24 | 1546.3 | 1565.1 | 1545.1 | 0 |
| 1728364500 | 1546.5 | -11 | -0.71 | 1557.3 | 1564.2 | 1541.9 | 0 |
| 1728278100 | 1557.5 | 20.4 | 1.33 | 1536.6 | 1559.4 | 1535.6 | 0 |
| 1728022500 | 1537.1 | -21.2 | -1.36 | 1558.1 | 1558.1 | 1521 | 0 |
| 1727936100 | 1558.3 | 2.5 | 0.16 | 1555.6 | 1564.5 | 1551 | 0 |
| 1727849700 | 1555.8 | -4.3 | -0.28 | 1559.9 | 1562.1 | 1547.7 | 0 |
| 1727763300 | 1560.1 | -23.5 | -1.48 | 1583.4 | 1583.4 | 1551.5 | 0 |
| 1727676900 | 1583.6 | 21.4 | 1.37 | 1561.7 | 1589.6 | 1561.7 | 0 |
| 1727417700 | 1562.2 | 3.1 | 0.20 | 1559 | 1567.3 | 1559 | 0 |
| 1727331300 | 1559.1 | 28.9 | 1.89 | 1530 | 1560.7 | 1530 | 0 |
| 1727244900 | 1530.2 | -6.1 | -0.40 | 1536.1 | 1550.1 | 1525.9 | 0 |
| 1727158500 | 1536.3 | -4.3 | -0.28 | 1540.4 | 1547.9 | 1524.7 | 0 |
| 1727072100 | 1540.6 | -22.1 | -1.41 | 1562.1 | 1562.1 | 1532.5 | 0 |
| 1726812900 | 1562.7 | 6.5 | 0.42 | 1556 | 1576.7 | 1554.5 | 0 |
| 1726726500 | 1556.2 | 18.6 | 1.21 | 1537.4 | 1559.4 | 1534 | 0 |
| 1726640100 | 1537.6 | 0.3 | 0.02 | 1537.1 | 1541.9 | 1527 | 0 |
| 1726553700 | 1537.3 | 7.1 | 0.46 | 1530 | 1540.9 | 1530 | 0 |
| 1726467300 | 1530.2 | 7.6 | 0.50 | 1522.1 | 1539 | 1522.1 | 0 |
| 1726208100 | 1522.6 | 8.9 | 0.59 | 1513.5 | 1539 | 1513.5 | 0 |
| 1726121700 | 1513.7 | 32.4 | 2.19 | 1481.1 | 1514.9 | 1478 | 0 |
| 1726035300 | 1481.3 | -9.1 | -0.61 | 1490.3 | 1494.9 | 1472.4 | 0 |
| 1725948900 | 1490.4 | 8.6 | 0.58 | 1481.6 | 1507.5 | 1481.6 | 0 |
| 1725862500 | 1481.8 | -9.9 | -0.66 | 1491.2 | 1491.2 | 1456 | 0 |
| 1725603300 | 1491.7 | 11.3 | 0.76 | 1480.2 | 1498 | 1480.2 | 0 |
| 1725516900 | 1480.4 | 11.6 | 0.79 | 1468.6 | 1483.9 | 1468.6 | 0 |
| 1725430500 | 1468.8 | -57.7 | -3.78 | 1526.3 | 1526.3 | 1460.5 | 0 |
| 1725344100 | 1526.5 | -2.7 | -0.18 | 1529 | 1529.1 | 1515.4 | 0 |
| 1725257700 | 1529.2 | 6.2 | 0.41 | 1522.4 | 1531.9 | 1503.4 | 0 |
| 1724998500 | 1523 | 17.4 | 1.16 | 1505.5 | 1523 | 1505.5 | 0 |
| 1724912100 | 1505.6 | -10.1 | -0.67 | 1515.5 | 1515.5 | 1495.4 | 0 |
| 1724825700 | 1515.7 | -0.1 | -0.01 | 1515.6 | 1515.7 | 1492.2 | 0 |
| 1724739300 | 1515.8 | -5.2 | -0.34 | 1520.8 | 1529.4 | 1512.5 | 0 |
