Hot Features
프리미엄
S&P ASX All Technology Index (XTX)
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 | -260.1 | -6.33216476775 | 4107.6 | 4139.8 | 3844.6 | 0 | 0 | IX |
| 4 | -45.5 | -1.16876444901 | 3893 | 4139.8 | 3808.3 | 0 | 0 | IX |
| 12 | -116.5 | -2.93895055499 | 3964 | 4139.8 | 3718.9 | 0 | 0 | IX |
| 26 | 479.9 | 14.2505048105 | 3367.6 | 4139.8 | 3266 | 0 | 0 | IX |
| 52 | 895.4 | 30.3309508485 | 2952.1 | 4139.8 | 2892.7 | 0 | 0 | IX |
| 156 | 1480.9 | 62.5750021127 | 2366.6 | 4139.8 | 1756.7 | 0 | 0 | IX |
| 260 | 1745.8 | 83.0660893562 | 2101.7 | 4139.8 | 1137.3 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740374100 | 3902.5 | -128.3 | -3.18 | 4028.4 | 4028.4 | 3858.1 | 0 |
| 1740114900 | 4030.8 | -68.1 | -1.66 | 4098.9 | 4098.9 | 4016.8 | 0 |
| 1740028500 | 4098.9 | -33.1 | -0.80 | 4132 | 4136.1 | 4077.5 | 0 |
| 1739942100 | 4132 | 28.9 | 0.70 | 4103.1 | 4139.8 | 4091.7 | 0 |
| 1739855700 | 4103.1 | -12.2 | -0.30 | 4115.3 | 4132.1 | 4094.1 | 0 |
| 1739769300 | 4115.3 | 7.7 | 0.19 | 4107.6 | 4119.9 | 4085.8 | 0 |
| 1739510100 | 4107.6 | 36.5 | 0.90 | 4071.1 | 4125.8 | 4071.1 | 0 |
| 1739423700 | 4071.1 | -5.9 | -0.14 | 4077 | 4088.7 | 4031.2 | 0 |
| 1739337300 | 4077 | 49.1 | 1.22 | 4027.9 | 4077 | 4027.9 | 0 |
| 1739250900 | 4027.9 | 35 | 0.88 | 3992.9 | 4039.5 | 3983.9 | 0 |
| 1739164500 | 3992.9 | -41.6 | -1.03 | 4034.5 | 4034.5 | 3964.4 | 0 |
| 1738905300 | 4034.5 | 21.9 | 0.55 | 4012.6 | 4045.7 | 4008.7 | 0 |
| 1738818900 | 4012.6 | 13.3 | 0.33 | 3999.3 | 4031.6 | 3999.3 | 0 |
| 1738732500 | 3999.3 | 45.5 | 1.15 | 3953.8 | 4015.2 | 3953.8 | 0 |
| 1738646100 | 3953.8 | 52.1 | 1.34 | 3901.7 | 3973 | 3901.7 | 0 |
| 1738559700 | 3901.7 | -82.2 | -2.06 | 3983.9 | 3983.9 | 3883.5 | 0 |
| 1738300500 | 3983.9 | 41.6 | 1.06 | 3942.3 | 3993.4 | 3942.3 | 0 |
| 1738214100 | 3942.3 | 24.4 | 0.62 | 3917.9 | 3953.3 | 3917.9 | 0 |
| 1738127700 | 3917.9 | 52.1 | 1.35 | 3865.8 | 3946.2 | 3865.8 | 0 |
| 1738041300 | 3865.8 | -27.2 | -0.70 | 3893 | 3893 | 3808.3 | 0 |
| 1737695700 | 3893 | 7.9 | 0.20 | 3885.1 | 3917.9 | 3885.1 | 0 |
| 1737609300 | 3885.1 | -1.8 | -0.05 | 3886.9 | 3909.6 | 3875.7 | 0 |
| 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 |
