Hot Features
프리미엄
S&P ASX All Technology Index (XTX)
ASX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 122.7 | 3.26121624495 | 3762.4 | 3909.6 | 3718.9 | 0 | 0 | IX |
| 4 | 60 | 1.56858644218 | 3825.1 | 3920.5 | 3718.9 | 0 | 0 | IX |
| 12 | 369.6 | 10.5134404779 | 3515.5 | 4081 | 3482.6 | 0 | 0 | IX |
| 26 | 786.9 | 25.3986185527 | 3098.2 | 4081 | 2909.8 | 0 | 0 | IX |
| 52 | 1200.5 | 44.7180213067 | 2684.6 | 4081 | 2668.5 | 0 | 0 | IX |
| 156 | 1260.3 | 48.0150868638 | 2624.8 | 4081 | 1756.7 | 0 | 0 | IX |
| 260 | 1783.4 | 84.855117286 | 2101.7 | 4081 | 1137.3 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737522900 | 3886.9 | 59.1 | 1.54 | 3827.8 | 3886.9 | 3827.8 | 0 |
| 1737436500 | 3827.8 | 27.9 | 0.73 | 3799.9 | 3841.5 | 3796.2 | 0 |
| 1737350100 | 3799.9 | 34.3 | 0.91 | 3765.6 | 3799.9 | 3765.6 | 0 |
| 1737090900 | 3765.6 | -5.6 | -0.15 | 3771.2 | 3789.1 | 3755 | 0 |
| 1737004500 | 3771.2 | 51.9 | 1.40 | 3719.3 | 3798.6 | 3719.3 | 0 |
| 1736918100 | 3719.3 | -43.1 | -1.15 | 3762.4 | 3763.1 | 3718.9 | 0 |
| 1736831700 | 3762.4 | 15.5 | 0.41 | 3746.9 | 3792.6 | 3744.7 | 0 |
| 1736745300 | 3746.9 | -99 | -2.57 | 3845.9 | 3845.9 | 3740.4 | 0 |
| 1736486100 | 3845.9 | -10.9 | -0.28 | 3856.8 | 3861.3 | 3827.7 | 0 |
| 1736399700 | 3856.8 | -19.1 | -0.49 | 3875.9 | 3876.6 | 3837.1 | 0 |
| 1736313300 | 3875.9 | -35.8 | -0.92 | 3911.7 | 3911.7 | 3860.9 | 0 |
| 1736226900 | 3911.7 | 57.6 | 1.49 | 3854.1 | 3920.5 | 3853.8 | 0 |
| 1736140500 | 3854.1 | 25.6 | 0.67 | 3828.5 | 3890.7 | 3828.5 | 0 |
| 1735881300 | 3828.5 | 14.2 | 0.37 | 3814.3 | 3834.4 | 3793.9 | 0 |
| 1735794900 | 3814.3 | 8.9 | 0.23 | 3805.4 | 3818.7 | 3768 | 0 |
| 1735617660 | 3805.4 | -44.2 | -1.15 | 3849.6 | 3849.6 | 3805.4 | 0 |
| 1735535700 | 3849.6 | -9.9 | -0.26 | 3859.5 | 3859.5 | 3821.6 | 0 |
| 1735276500 | 3859.5 | 34.4 | 0.90 | 3825.1 | 3866.2 | 3825.1 | 0 |
| 1735014060 | 3825.1 | -4.2 | -0.11 | 3829.3 | 3833.9 | 3814 | 0 |
| 1734930900 | 3829.3 | 63 | 1.67 | 3766.3 | 3829.3 | 3766.3 | 0 |
| 1734671700 | 3766.3 | -28 | -0.74 | 3794.3 | 3803.4 | 3757.2 | 0 |
| 1734585300 | 3794.3 | -99 | -2.54 | 3893.3 | 3893.3 | 3762.3 | 0 |
| 1734498900 | 3893.3 | 29.7 | 0.77 | 3863.6 | 3903.8 | 3860.1 | 0 |
| 1734412500 | 3863.6 | 46.8 | 1.23 | 3816.8 | 3864.2 | 3816.8 | 0 |
| 1734326100 | 3816.8 | -37.8 | -0.98 | 3854.6 | 3859.3 | 3816.8 | 0 |
| 1734066900 | 3854.6 | -1.6 | -0.04 | 3856.2 | 3862.6 | 3830.9 | 0 |
| 1733980500 | 3856.2 | 5.2 | 0.14 | 3851 | 3896.4 | 3851 | 0 |
| 1733894100 | 3851 | -30.5 | -0.79 | 3881.5 | 3888.1 | 3850 | 0 |
| 1733807700 | 3881.5 | -142.7 | -3.55 | 4024.2 | 4024.2 | 3869.7 | 0 |
| 1733721300 | 4024.2 | -4.4 | -0.11 | 4028.6 | 4059.9 | 4017 | 0 |
| 1733462100 | 4028.6 | -37 | -0.91 | 4065.6 | 4066.6 | 4018.7 | 0 |
| 1733375700 | 4065.6 | 37.2 | 0.92 | 4028.4 | 4081 | 4028.4 | 0 |
| 1733289300 | 4028.4 | 11.4 | 0.28 | 4017 | 4043 | 4010 | 0 |
| 1733202900 | 4017 | 50.6 | 1.28 | 3966.4 | 4026.5 | 3966.4 | 0 |
| 1733116500 | 3966.4 | 2.4 | 0.06 | 3964 | 3986.7 | 3949.5 | 0 |
| 1732857300 | 3964 | 13.9 | 0.35 | 3950.1 | 3964 | 3925.3 | 0 |
| 1732770900 | 3950.1 | 34.8 | 0.89 | 3915.3 | 3977.5 | 3915.3 | 0 |
| 1732684500 | 3915.3 | 23.4 | 0.60 | 3891.9 | 3927.3 | 3891.9 | 0 |
| 1732598100 | 3891.9 | 12.1 | 0.31 | 3879.8 | 3916.8 | 3879.2 | 0 |
| 1732511700 | 3879.8 | 39.2 | 1.02 | 3840.6 | 3891.1 | 3840.6 | 0 |
| 1732252500 | 3840.6 | -39.6 | -1.02 | 3880.2 | 3897.5 | 3839.6 | 0 |
| 1732166100 | 3880.2 | 1.4 | 0.04 | 3878.8 | 3899 | 3866.3 | 0 |
| 1732079700 | 3878.8 | -17.6 | -0.45 | 3896.4 | 3896.4 | 3867.6 | 0 |
| 1731993300 | 3896.4 | 101.9 | 2.69 | 3794.5 | 3917.5 | 3793.2 | 0 |
| 1731906900 | 3794.5 | -26.9 | -0.70 | 3821.4 | 3821.4 | 3777.6 | 0 |
| 1731647700 | 3821.4 | 27.6 | 0.73 | 3793.8 | 3833.2 | 3793.8 | 0 |
| 1731561300 | 3793.8 | 52.5 | 1.40 | 3741.3 | 3798.7 | 3741.3 | 0 |
| 1731474900 | 3741.3 | -33.5 | -0.89 | 3774.8 | 3775.8 | 3739 | 0 |
| 1731388500 | 3774.8 | 66.9 | 1.80 | 3707.9 | 3774.8 | 3707.9 | 0 |
| 1731302100 | 3707.9 | 29.6 | 0.80 | 3678.3 | 3712.9 | 3676.1 | 0 |
| 1731042900 | 3678.3 | 37.1 | 1.02 | 3641.2 | 3693.8 | 3641.2 | 0 |
| 1730956500 | 3641.2 | 31.5 | 0.87 | 3609.7 | 3661.5 | 3609.7 | 0 |
| 1730870100 | 3609.7 | 78.9 | 2.23 | 3530.8 | 3615 | 3530.8 | 0 |
| 1730783700 | 3530.8 | -15.6 | -0.44 | 3546.4 | 3546.4 | 3506 | 0 |
| 1730697300 | 3546.4 | 43.1 | 1.23 | 3503.3 | 3555.5 | 3503.3 | 0 |
| 1730438100 | 3503.3 | -18.5 | -0.53 | 3521.8 | 3521.8 | 3482.6 | 0 |
| 1730351700 | 3521.8 | 4.3 | 0.12 | 3517.5 | 3526.6 | 3499.7 | 0 |
| 1730265300 | 3517.5 | 2 | 0.06 | 3515.5 | 3538.2 | 3510 | 0 |
| 1730178900 | 3515.5 | 11 | 0.31 | 3504.5 | 3529.2 | 3504.5 | 0 |
| 1730092500 | 3504.5 | 45.5 | 1.32 | 3459 | 3504.5 | 3459 | 0 |
| 1729833300 | 3459 | 29.9 | 0.87 | 3429.1 | 3498.8 | 3429.1 | 0 |
| 1729746900 | 3429.1 | -38.7 | -1.12 | 3467.8 | 3467.8 | 3429.1 | 0 |
| 1729660500 | 3467.8 | -17.8 | -0.51 | 3485.6 | 3492.2 | 3457.1 | 0 |
