Hot Features
프리미엄
S&P ASX Small Ordinaries Index (XSO)
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 | 15.5 | 0.49339487506 | 3141.5 | 3162.6 | 3061.5 | 0 | 0 | IX |
| 4 | 39.9 | 1.28003593083 | 3117.1 | 3162.6 | 3038.3 | 0 | 0 | IX |
| 12 | -34 | -1.0654967095 | 3191 | 3237.8 | 3038.3 | 0 | 0 | IX |
| 26 | 91.9 | 2.99827085576 | 3065.1 | 3237.8 | 2859.2 | 0 | 0 | IX |
| 52 | 255.9 | 8.82079211334 | 2901.1 | 3237.8 | 2826.4 | 0 | 0 | IX |
| 156 | -257.4 | -7.53865979381 | 3414.4 | 3465.2 | 2550.8 | 0 | 0 | IX |
| 260 | 105.2 | 3.44714594665 | 3051.8 | 3600 | 1783.5 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737090900 | 3157 | 23.9 | 0.76 | 3133.1 | 3162.6 | 3133.1 | 0 |
| 1737004500 | 3133.1 | 42.1 | 1.36 | 3091 | 3148.3 | 3091 | 0 |
| 1736918100 | 3091 | 3.4 | 0.11 | 3087.6 | 3108.4 | 3087.2 | 0 |
| 1736831700 | 3087.6 | 24.4 | 0.80 | 3063.2 | 3087.6 | 3063.2 | 0 |
| 1736745300 | 3063.2 | -53.8 | -1.73 | 3117 | 3117 | 3061.5 | 0 |
| 1736486100 | 3117 | -2.4 | -0.08 | 3119.4 | 3134.4 | 3108.8 | 0 |
| 1736399700 | 3119.4 | -22.1 | -0.70 | 3141.5 | 3141.5 | 3113.8 | 0 |
| 1736313300 | 3141.5 | 3 | 0.10 | 3138.5 | 3146.2 | 3126 | 0 |
| 1736226900 | 3138.5 | 19.3 | 0.62 | 3119.2 | 3143.8 | 3119.2 | 0 |
| 1736140500 | 3119.2 | -9.1 | -0.29 | 3128.3 | 3153.4 | 3119.2 | 0 |
| 1735881300 | 3128.3 | 19.1 | 0.61 | 3109.2 | 3139.3 | 3109.2 | 0 |
| 1735794900 | 3109.2 | 16.9 | 0.55 | 3092.3 | 3109.2 | 3073.4 | 0 |
| 1735617660 | 3092.3 | -23.5 | -0.75 | 3115.8 | 3115.8 | 3092.3 | 0 |
| 1735535700 | 3115.8 | -13.3 | -0.43 | 3129.1 | 3129.1 | 3095.6 | 0 |
| 1735276500 | 3129.1 | 38 | 1.23 | 3091.1 | 3131.5 | 3091.1 | 0 |
| 1735014060 | 3091.1 | 3.8 | 0.12 | 3087.3 | 3095 | 3078.5 | 0 |
| 1734930900 | 3087.3 | 48.1 | 1.58 | 3039.2 | 3087.8 | 3039.2 | 0 |
| 1734671700 | 3039.2 | -27.8 | -0.91 | 3067 | 3067.5 | 3038.3 | 0 |
| 1734585300 | 3067 | -50.1 | -1.61 | 3117.1 | 3117.1 | 3049.1 | 0 |
| 1734498900 | 3117.1 | 7 | 0.23 | 3110.1 | 3136.8 | 3090.9 | 0 |
| 1734412500 | 3110.1 | 21.2 | 0.69 | 3088.9 | 3112.9 | 3085.3 | 0 |
| 1734326100 | 3088.9 | -45 | -1.44 | 3133.9 | 3133.9 | 3088.9 | 0 |
| 1734066900 | 3133.9 | -3.7 | -0.12 | 3137.6 | 3137.6 | 3107.1 | 0 |
| 1733980500 | 3137.6 | -22.1 | -0.70 | 3159.7 | 3178.8 | 3133.6 | 0 |
| 1733894100 | 3159.7 | -4.5 | -0.14 | 3164.2 | 3168.6 | 3153.3 | 0 |
| 1733807700 | 3164.2 | -20.3 | -0.64 | 3184.5 | 3193.5 | 3156.3 | 0 |
| 1733721300 | 3184.5 | -24.6 | -0.77 | 3209.1 | 3209.1 | 3180.6 | 0 |
| 1733462100 | 3209.1 | -24.6 | -0.76 | 3233.7 | 3233.7 | 3205.8 | 0 |
| 1733375700 | 3233.7 | 30.9 | 0.96 | 3202.8 | 3233.7 | 3202.8 | 0 |
| 1733289300 | 3202.8 | -10.4 | -0.32 | 3213.2 | 3213.2 | 3189.3 | 0 |
| 1733202900 | 3213.2 | 10.7 | 0.33 | 3202.5 | 3219.4 | 3202.5 | 0 |
| 1733116500 | 3202.5 | 3.5 | 0.11 | 3199 | 3237.8 | 3199 | 0 |
| 1732857300 | 3199 | 10.2 | 0.32 | 3188.8 | 3202.6 | 3174.9 | 0 |
| 1732770900 | 3188.8 | 9 | 0.28 | 3179.8 | 3210.4 | 3178.8 | 0 |
| 1732684500 | 3179.8 | 21.6 | 0.68 | 3158.2 | 3186 | 3158.2 | 0 |
| 1732598100 | 3158.2 | 2.7 | 0.09 | 3155.5 | 3171.2 | 3146.1 | 0 |
| 1732511700 | 3155.5 | 15.6 | 0.50 | 3139.9 | 3170.5 | 3139.9 | 0 |
| 1732252500 | 3139.9 | 23.5 | 0.75 | 3116.4 | 3152.1 | 3116.4 | 0 |
| 1732166100 | 3116.4 | -11.4 | -0.36 | 3127.8 | 3141.4 | 3109.8 | 0 |
| 1732079700 | 3127.8 | -26.4 | -0.84 | 3154.2 | 3157.9 | 3123.6 | 0 |
| 1731993300 | 3154.2 | 21.6 | 0.69 | 3132.6 | 3170.2 | 3132.6 | 0 |
| 1731906900 | 3132.6 | 9.6 | 0.31 | 3123 | 3138.7 | 3113.5 | 0 |
| 1731647700 | 3123 | 13.9 | 0.45 | 3109.1 | 3131.6 | 3109.1 | 0 |
| 1731561300 | 3109.1 | -9.5 | -0.30 | 3118.6 | 3131.8 | 3104.7 | 0 |
| 1731474900 | 3118.6 | -38.7 | -1.23 | 3157.3 | 3157.3 | 3116.9 | 0 |
| 1731388500 | 3157.3 | 1.7 | 0.05 | 3155.6 | 3158.5 | 3127.4 | 0 |
| 1731302100 | 3155.6 | -14 | -0.44 | 3169.6 | 3173.1 | 3155.6 | 0 |
| 1731042900 | 3169.6 | 38 | 1.21 | 3131.6 | 3178.4 | 3131.6 | 0 |
| 1730956500 | 3131.6 | -18.4 | -0.58 | 3150 | 3161.5 | 3117.6 | 0 |
| 1730870100 | 3150 | 29.2 | 0.94 | 3120.8 | 3159 | 3120.8 | 0 |
| 1730783700 | 3120.8 | -18.8 | -0.60 | 3139.6 | 3139.6 | 3118.5 | 0 |
| 1730697300 | 3139.6 | 2.9 | 0.09 | 3136.7 | 3156.5 | 3128.5 | 0 |
| 1730438100 | 3136.7 | -22.6 | -0.72 | 3159.3 | 3159.3 | 3117.3 | 0 |
| 1730351700 | 3159.3 | 3.3 | 0.10 | 3156 | 3162.9 | 3148.3 | 0 |
| 1730265300 | 3156 | -19.6 | -0.62 | 3175.6 | 3182 | 3151.7 | 0 |
| 1730178900 | 3175.6 | 6.6 | 0.21 | 3169 | 3191.5 | 3169 | 0 |
| 1730092500 | 3169 | -3 | -0.09 | 3172 | 3178.6 | 3152.9 | 0 |
| 1729833300 | 3172 | 6.5 | 0.21 | 3165.5 | 3188.6 | 3165.5 | 0 |
| 1729746900 | 3165.5 | -25.5 | -0.80 | 3191 | 3191 | 3162.2 | 0 |
| 1729660500 | 3191 | -0.5 | -0.02 | 3191.5 | 3199.3 | 3186.2 | 0 |
| 1729574100 | 3191.5 | -33.3 | -1.03 | 3224.8 | 3224.8 | 3179.1 | 0 |
| 1729487700 | 3224.8 | 37 | 1.16 | 3189.2 | 3235 | 3189.2 | 0 |
| 1729228500 | 3187.8 | -41.3 | -1.28 | 3229.1 | 3229.1 | 3182.2 | 0 |
