Hot Features
프리미엄
BetaShares Capital Limited (XMET)
ASX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732166100 | 8.01 | -0.08 | -0.99 | 8.13 | 8.13 | 8 | 1774 |
| 1732079700 | 8.09 | -0.01 | -0.12 | 8.075 | 8.09 | 8.07 | 29172 |
| 1731993300 | 8.1 | 0.09 | 1.19 | 8 | 8.1 | 8 | 1381 |
| 1731906900 | 8.005 | 0.04 | 0.44 | 7.96 | 8.22 | 7.96 | 8504 |
| 1731647700 | 7.97 | -0.04 | -0.50 | 8.05 | 8.05 | 7.92 | 51853 |
| 1731561300 | 8.01 | -0.08 | -0.99 | 8.08 | 8.08 | 8 | 25710 |
| 1731474900 | 8.09 | -0.07 | -0.86 | 8.09 | 8.1199999 | 8.085 | 53771 |
| 1731388500 | 8.16 | -0.06 | -0.73 | 8.16 | 8.19 | 8.16 | 2293 |
| 1731302100 | 8.22 | -0.2 | -2.38 | 8.32 | 8.32 | 8.22 | 3655 |
| 1731042900 | 8.42 | 0.17 | 2.06 | 8.505 | 8.5399999 | 8.42 | 3423 |
| 1730956500 | 8.25 | -0.19 | -2.25 | 8.28 | 8.2899999 | 8.24 | 5315 |
| 1730870100 | 8.44 | 0.12 | 1.44 | 8.41 | 8.46 | 8.4 | 3326 |
| 1730783700 | 8.32 | 0.02 | 0.24 | 8.34 | 8.34 | 8.16 | 13104 |
| 1730697300 | 8.3 | -0.01 | -0.12 | 8.43 | 8.43 | 8.27 | 8021 |
| 1730438100 | 8.31 | -0.11 | -1.31 | 8.18 | 8.33 | 8.18 | 13082 |
| 1730351700 | 8.42 | -0.2 | -2.32 | 8.49 | 8.49 | 8.39 | 4036 |
| 1730265300 | 8.6199999 | 0.05 | 0.58 | 8.6 | 8.67 | 8.6 | 2489 |
| 1730178900 | 8.57 | 0.04 | 0.47 | 8 | 8.6 | 8 | 12781 |
| 1730092500 | 8.53 | 0.05 | 0.59 | 8.53 | 8.53 | 8.48 | 12166 |
| 1729833300 | 8.48 | 0.04 | 0.47 | 8.47 | 8.51 | 8.46 | 6637 |
| 1729746900 | 8.44 | -0.06 | -0.71 | 8.4 | 8.46 | 8.4 | 7164 |
| 1729660500 | 8.5 | 0.13 | 1.55 | 8.36 | 8.5 | 8.36 | 4169 |
| 1729574100 | 8.3699999 | 0.02 | 0.24 | 8.39 | 8.39 | 8.3699999 | 5882 |
| 1729487700 | 8.35 | 0.23 | 2.83 | 8.3 | 8.39 | 8.3 | 5132 |
| 1729228500 | 8.1199999 | -0.14 | -1.69 | 8.11 | 8.125 | 8.1 | 1805 |
| 1729142100 | 8.26 | 0.09 | 1.10 | 8.28 | 8.28 | 8.26 | 10 |
| 1729055700 | 8.17 | -0.09 | -1.09 | 8.13 | 8.17 | 8.13 | 107 |
| 1728969300 | 8.26 | -0.02 | -0.24 | 8.25 | 8.28 | 8.25 | 2694 |
| 1728882900 | 8.28 | -0.03 | -0.36 | 8.3 | 8.3 | 8.27 | 6225 |
| 1728623700 | 8.31 | 0.09 | 1.09 | 8.25 | 8.36 | 8.25 | 9598 |
| 1728537300 | 8.22 | 0.31 | 3.92 | 8.23 | 8.23 | 8.21 | 1449 |
| 1728450900 | 7.91 | -0.23 | -2.83 | 8.01 | 8.01 | 7.91 | 2600 |
| 1728364500 | 8.14 | -0.07 | -0.85 | 8.3 | 8.3 | 8.14 | 4097 |
| 1728278100 | 8.21 | 0.37 | 4.72 | 7.91 | 8.21 | 7.91 | 8324 |
| 1728022500 | 7.84 | -0.02 | -0.25 | 7.86 | 7.86 | 7.79 | 3462 |
| 1727936100 | 7.86 | -0.03 | -0.38 | 7.92 | 7.92 | 7.86 | 2186 |
| 1727849700 | 7.89 | 0.09 | 1.15 | 7.87 | 7.94 | 7.865 | 6403 |
| 1727763300 | 7.8 | -0.18 | -2.26 | 8 | 8 | 7.79 | 4940 |
| 1727676900 | 7.98 | -0.04 | -0.50 | 8.03 | 8.0399999 | 7.98 | 1409 |
| 1727417700 | 8.02 | 0.36 | 4.70 | 7.93 | 8.02 | 7.91 | 7568 |
| 1727331300 | 7.66 | 0.08 | 1.06 | 7.64 | 7.66 | 7.64 | 1353 |
| 1727244900 | 7.58 | 0.32 | 4.41 | 7.59 | 7.6 | 7.57 | 4307 |
| 1727158500 | 7.26 | 0.09 | 1.26 | 7.21 | 7.26 | 7.21 | 6101 |
| 1727072100 | 7.17 | -0.05 | -0.69 | 7.14 | 7.21 | 7.14 | 4583 |
| 1726812900 | 7.22 | 0.08 | 1.12 | 7.2 | 7.22 | 7.2 | 2440 |
| 1726726500 | 7.14 | 0 | 0.00 | 7.14 | 7.14 | 7.14 | 21187 |
| 1726640100 | 7.14 | 0.04 | 0.56 | 7.16 | 7.16 | 7.1 | 6817 |
| 1726553700 | 7.1 | -0.1 | -1.39 | 7.09 | 7.12 | 7.07 | 5693 |
| 1726467300 | 7.2 | 0.19 | 2.71 | 7.17 | 7.22 | 7.13 | 12286 |
| 1726208100 | 7.01 | 0.14 | 2.04 | 7.09 | 7.09 | 7.01 | 334 |
| 1726121700 | 6.87 | 0.18 | 2.69 | 6.78 | 6.87 | 6.78 | 12115 |
| 1726035300 | 6.69 | 0.14 | 2.14 | 6.66 | 6.71 | 6.66 | 11333 |
| 1725948900 | 6.55 | -0.03 | -0.46 | 6.58 | 6.61 | 6.55 | 3331 |
| 1725862500 | 6.58 | -0.08 | -1.20 | 6.6 | 6.6 | 6.5199999 | 1900 |
| 1725603300 | 6.66 | -0.03 | -0.45 | 6.67 | 6.68 | 6.66 | 837 |
| 1725516900 | 6.69 | -0.02 | -0.30 | 6.7 | 6.72 | 6.68 | 7218 |
| 1725430500 | 6.71 | -0.4 | -5.63 | 6.9 | 6.9 | 6.71 | 1075 |
| 1725344100 | 7.11 | -0.02 | -0.28 | 7.25 | 7.25 | 7.08 | 3221 |
| 1725257700 | 7.13 | 0.01 | 0.14 | 7.12 | 7.15 | 7.11 | 256 |
| 1724998500 | 7.12 | 0.04 | 0.56 | 7.11 | 7.12 | 7.11 | 76 |
| 1724912100 | 7.08 | -0.17 | -2.34 | 7.14 | 7.14 | 7.06 | 8299 |
| 1724825700 | 7.25 | -0.04 | -0.55 | 7.26 | 7.27 | 7.25 | 616 |
| 1724739300 | 7.29 | 0.01 | 0.14 | 7.25 | 7.29 | 7.25 | 6920 |
| 1724652900 | 7.28 | 0.13 | 1.82 | 7.27 | 7.28 | 7.27 | 6420 |
| 1724393700 | 7.15 | -0.11 | -1.52 | 7.2 | 7.2 | 7.14 | 174 |
| 1724307300 | 7.26 | 0.12 | 1.68 | 7.3 | 7.3 | 7.22 | 11251 |
