Hot Features
프리미엄
S&P ASX 200 Communication Services Sector (XTJ)
ASX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 27.7 | 1.68450498662 | 1644.4 | 1700.7 | 1643.4 | 0 | 0 | IX |
| 4 | 62 | 3.85069250357 | 1610.1 | 1700.7 | 1585.7 | 0 | 0 | IX |
| 12 | 62.5 | 3.88295228628 | 1609.6 | 1700.7 | 1572 | 0 | 0 | IX |
| 26 | 161.2 | 10.6691376001 | 1510.9 | 1700.7 | 1435.7 | 0 | 0 | IX |
| 52 | 188.8 | 12.7283759186 | 1483.3 | 1700.7 | 1435.7 | 0 | 0 | IX |
| 156 | 43.8 | 2.68992200454 | 1628.3 | 1700.7 | 1303.7 | 0 | 0 | IX |
| 260 | 416.2 | 33.1395811768 | 1255.9 | 1700.7 | 952.8 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732166100 | 1671.1 | 3 | 0.18 | 1668.1 | 1676.9 | 1662 | 0 |
| 1732079700 | 1668.1 | -25.9 | -1.53 | 1694 | 1694.7 | 1668.1 | 0 |
| 1731993300 | 1694 | 25.3 | 1.52 | 1668.7 | 1700.7 | 1662.8 | 0 |
| 1731906900 | 1668.7 | -0.8 | -0.05 | 1669.5 | 1675 | 1659 | 0 |
| 1731647700 | 1669.5 | 16.6 | 1.00 | 1652.9 | 1671.5 | 1652.5 | 0 |
| 1731561300 | 1652.9 | 8.5 | 0.52 | 1644.4 | 1655.3 | 1643.4 | 0 |
| 1731474900 | 1644.4 | -7.6 | -0.46 | 1652 | 1652 | 1631 | 0 |
| 1731388500 | 1652 | 11.5 | 0.70 | 1640.5 | 1652 | 1631.3 | 0 |
| 1731302100 | 1640.5 | 1.7 | 0.10 | 1638.8 | 1642.1 | 1631.8 | 0 |
| 1731042900 | 1638.8 | 6.9 | 0.42 | 1631.9 | 1652.4 | 1631.9 | 0 |
| 1730956500 | 1631.9 | -1 | -0.06 | 1632.9 | 1643.1 | 1624.5 | 0 |
| 1730870100 | 1632.9 | 15.2 | 0.94 | 1617.7 | 1639.2 | 1617.7 | 0 |
| 1730783700 | 1617.7 | -6.9 | -0.42 | 1624.6 | 1624.6 | 1608.4 | 0 |
| 1730697300 | 1624.6 | 26.4 | 1.65 | 1598.2 | 1628 | 1598.2 | 0 |
| 1730438100 | 1598.2 | -6.7 | -0.42 | 1604.9 | 1604.9 | 1585.7 | 0 |
| 1730351700 | 1604.9 | -6.2 | -0.38 | 1611.1 | 1611.1 | 1596.4 | 0 |
| 1730265300 | 1611.1 | -4.8 | -0.30 | 1615.9 | 1617.8 | 1602.5 | 0 |
| 1730178900 | 1615.9 | -4.8 | -0.30 | 1620.7 | 1627.2 | 1611.1 | 0 |
| 1730092500 | 1620.7 | 4.5 | 0.28 | 1616.2 | 1621.8 | 1612.7 | 0 |
| 1729833300 | 1616.2 | -5.3 | -0.33 | 1621.5 | 1631 | 1615.7 | 0 |
| 1729746900 | 1621.5 | 11.4 | 0.71 | 1610.1 | 1627.3 | 1602.7 | 0 |
| 1729660500 | 1610.1 | 3 | 0.19 | 1607.1 | 1610.1 | 1600.1 | 0 |
| 1729574100 | 1607.1 | -14.4 | -0.89 | 1621.5 | 1622.7 | 1602 | 0 |
| 1729487700 | 1621.5 | 3.5 | 0.22 | 1618 | 1627.7 | 1618 | 0 |
| 1729228500 | 1618 | -3.7 | -0.23 | 1621.7 | 1623.3 | 1608.8 | 0 |
| 1729142100 | 1621.7 | 13.5 | 0.84 | 1608.2 | 1624.9 | 1608.2 | 0 |
| 1729055700 | 1608.2 | -13.5 | -0.83 | 1621.7 | 1624.4 | 1608.2 | 0 |
| 1728969300 | 1621.7 | 16.1 | 1.00 | 1605.6 | 1622.2 | 1605.6 | 0 |
| 1728882900 | 1605.6 | -3.7 | -0.23 | 1609.3 | 1618.5 | 1605 | 0 |
| 1728623700 | 1609.3 | -1.5 | -0.09 | 1610.8 | 1611 | 1603.8 | 0 |
| 1728537300 | 1610.8 | -3 | -0.19 | 1613.8 | 1618.9 | 1601.2 | 0 |
| 1728450900 | 1613.8 | 22.3 | 1.40 | 1591.5 | 1619.9 | 1591.5 | 0 |
| 1728364500 | 1591.5 | -6.3 | -0.39 | 1597.8 | 1597.8 | 1588 | 0 |
| 1728278100 | 1597.8 | -0.9 | -0.06 | 1598.7 | 1598.7 | 1587.9 | 0 |
| 1728022500 | 1598.7 | -2.3 | -0.14 | 1601 | 1601 | 1583.6 | 0 |
| 1727936100 | 1601 | 5.6 | 0.35 | 1595.4 | 1606.1 | 1595.4 | 0 |
| 1727849700 | 1595.4 | -9 | -0.56 | 1604.4 | 1604.4 | 1587.1 | 0 |
| 1727763300 | 1604.4 | 11.5 | 0.72 | 1592.9 | 1604.4 | 1590.7 | 0 |
| 1727676900 | 1592.9 | -5.2 | -0.33 | 1598.1 | 1598.5 | 1584.6 | 0 |
| 1727417700 | 1598.1 | -7.2 | -0.45 | 1605.3 | 1607.5 | 1590.9 | 0 |
| 1727331300 | 1605.3 | 24.6 | 1.56 | 1580.7 | 1609.2 | 1580.4 | 0 |
| 1727244900 | 1580.7 | -10.6 | -0.67 | 1591.3 | 1594.5 | 1574.9 | 0 |
| 1727158500 | 1591.3 | -2.8 | -0.18 | 1594.1 | 1599.7 | 1584.1 | 0 |
| 1727072100 | 1594.1 | -17.7 | -1.10 | 1611.8 | 1611.8 | 1594 | 0 |
| 1726812900 | 1611.8 | 5.1 | 0.32 | 1606.7 | 1618.5 | 1606.7 | 0 |
| 1726726500 | 1606.7 | -4 | -0.25 | 1610.7 | 1617.8 | 1602.2 | 0 |
| 1726640100 | 1610.7 | 1.2 | 0.07 | 1609.5 | 1610.7 | 1599.3 | 0 |
| 1726553700 | 1609.5 | 3 | 0.19 | 1606.5 | 1609.5 | 1598.3 | 0 |
| 1726467300 | 1606.5 | 17.2 | 1.08 | 1589.3 | 1606.5 | 1586.9 | 0 |
| 1726208100 | 1589.3 | -9 | -0.56 | 1598.3 | 1604.5 | 1584.4 | 0 |
| 1726121700 | 1598.3 | -2.7 | -0.17 | 1594 | 1602.9 | 1590.8 | 0 |
| 1726035300 | 1601 | 0 | 0.00 | 1601 | 1601 | 1601 | 0 |
| 1725948900 | 1601 | 12.5 | 0.79 | 1588.5 | 1603.3 | 1588.5 | 0 |
| 1725862500 | 1588.5 | -3.3 | -0.21 | 1591.8 | 1591.8 | 1572.6 | 0 |
| 1725603300 | 1591.8 | 3.5 | 0.22 | 1588.3 | 1591.8 | 1583.4 | 0 |
| 1725516900 | 1588.3 | 8.2 | 0.52 | 1580.1 | 1596.9 | 1579.1 | 0 |
| 1725430500 | 1580.1 | -26.7 | -1.66 | 1606.8 | 1606.8 | 1572 | 0 |
| 1725344100 | 1606.8 | 4.8 | 0.30 | 1602 | 1610.3 | 1600.5 | 0 |
| 1725257700 | 1602 | -14.5 | -0.90 | 1616.5 | 1616.5 | 1590.9 | 0 |
| 1724998500 | 1616.5 | 8.5 | 0.53 | 1608 | 1617.6 | 1607.2 | 0 |
| 1724912100 | 1608 | -1.6 | -0.10 | 1609.6 | 1609.6 | 1594.5 | 0 |
| 1724825700 | 1609.6 | -22.1 | -1.35 | 1631.7 | 1631.7 | 1597.9 | 0 |
| 1724739300 | 1631.7 | -7.7 | -0.47 | 1639.4 | 1644.1 | 1625.7 | 0 |
| 1724652900 | 1639.4 | 20.3 | 1.25 | 1619.1 | 1640.1 | 1619.1 | 0 |
| 1724393700 | 1619.1 | 10.1 | 0.63 | 1609 | 1622 | 1600.2 | 0 |
| 1724307300 | 1609 | 3.1 | 0.19 | 1605.9 | 1614 | 1604.6 | 0 |
