Hot Features
프리미엄
AScX Index (ASCX)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.81 | -0.461400401839 | 1259.21 | 1280.33 | 1233.41 | 0 | 0 | IX |
| 4 | -27.03 | -2.11100958272 | 1280.43 | 1281.01 | 1230.53 | 0 | 0 | IX |
| 12 | 59.56 | 4.98894324198 | 1193.84 | 1311.15 | 1166.05 | 0 | 0 | IX |
| 26 | 70.33 | 5.94470318747 | 1183.07 | 1311.15 | 1153.09 | 0 | 0 | IX |
| 52 | 64.54 | 5.42873004391 | 1188.86 | 1311.15 | 1153.09 | 0 | 0 | IX |
| 156 | -157.66 | -11.1731606027 | 1411.06 | 1462.71 | 1100.42 | 0 | 0 | IX |
| 260 | 203.59 | 19.393033025 | 1049.81 | 1462.71 | 607.03 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 1240.16 | -4.86 | -0.39 | 1243.21 | 1243.21 | 1233.41 | 0 |
| 1738690200 | 1245.02 | -15.94 | -1.26 | 1254.72 | 1255.28 | 1244.24 | 0 |
| 1738603800 | 1260.96 | -17.89 | -1.40 | 1256.84 | 1261.14 | 1248.16 | 0 |
| 1738344600 | 1278.85 | 12.54 | 0.99 | 1269.1 | 1280.33 | 1266.24 | 0 |
| 1738258200 | 1266.31 | 14.75 | 1.18 | 1259.21 | 1268.32 | 1258.25 | 0 |
| 1738171800 | 1251.56 | -2.09 | -0.17 | 1258.28 | 1265.29 | 1251.56 | 0 |
| 1738085400 | 1253.65 | 17.04 | 1.38 | 1240.53 | 1258.18 | 1238.84 | 0 |
| 1737999000 | 1236.6099 | -6.19 | -0.50 | 1233.19 | 1241.2 | 1230.53 | 0 |
| 1737739800 | 1242.8 | -2.41 | -0.19 | 1245.8599 | 1248.6099 | 1240.68 | 0 |
| 1737653400 | 1245.21 | -2.67 | -0.21 | 1247.64 | 1250.56 | 1243.99 | 0 |
| 1737567000 | 1247.88 | -18.42 | -1.45 | 1265.73 | 1266.2 | 1247.88 | 0 |
| 1737480600 | 1266.3 | 0 | 0.00 | 1266.3 | 1266.3 | 1266.3 | 0 |
| 1737394200 | 1266.3 | -7.45 | -0.58 | 1269.31 | 1275.8599 | 1266.3 | 0 |
| 1737135000 | 1273.75 | 5.92 | 0.47 | 1270.59 | 1279.52 | 1270.15 | 0 |
| 1737048600 | 1267.83 | -0.32 | -0.03 | 1271.94 | 1271.94 | 1263.81 | 0 |
| 1736962200 | 1268.15 | 10.6 | 0.84 | 1263.35 | 1268.6099 | 1259.27 | 0 |
| 1736875800 | 1257.55 | 5.72 | 0.46 | 1261.89 | 1264.53 | 1256.84 | 0 |
| 1736789400 | 1251.83 | -13.71 | -1.08 | 1264.33 | 1265.6199 | 1250.16 | 0 |
| 1736530200 | 1265.54 | -12.33 | -0.96 | 1276.64 | 1278.15 | 1265.54 | 0 |
| 1736443800 | 1277.8699 | -4.81 | -0.38 | 1280.43 | 1281.01 | 1276.1099 | 0 |
| 1736357400 | 1282.68 | -15.62 | -1.20 | 1298.97 | 1299.24 | 1280.91 | 0 |
| 1736271000 | 1298.3 | -4.96 | -0.38 | 1305.31 | 1308.13 | 1296.39 | 0 |
| 1736184600 | 1303.26 | 3.96 | 0.30 | 1309.42 | 1311.15 | 1296.65 | 0 |
| 1735925400 | 1299.3 | 1.77 | 0.14 | 1300.52 | 1303 | 1296.3699 | 0 |
| 1735839000 | 1297.53 | 39.66 | 3.15 | 1268.29 | 1297.53 | 1268.29 | 0 |
| 1735666200 | 1257.8699 | 12.53 | 1.01 | 1245.54 | 1259.8 | 1245.13 | 0 |
| 1735579800 | 1245.34 | -16.75 | -1.33 | 1259.24 | 1260.43 | 1244.97 | 0 |
| 1735320600 | 1262.09 | 13.7 | 1.10 | 1248.71 | 1267.91 | 1248.71 | 0 |
| 1735061400 | 1248.39 | 11.03 | 0.89 | 1242.98 | 1249.54 | 1242.54 | 0 |
| 1734975000 | 1237.3599 | -11.51 | -0.92 | 1245.24 | 1245.26 | 1235.82 | 0 |
| 1734715800 | 1248.8699 | 3.68 | 0.30 | 1241.65 | 1248.8699 | 1232.05 | 0 |
| 1734629400 | 1245.19 | -1.89 | -0.15 | 1235.66 | 1253.8 | 1235.66 | 0 |
| 1734543000 | 1247.08 | 12.93 | 1.05 | 1240.83 | 1249.15 | 1238.05 | 0 |
| 1734456600 | 1234.15 | 7.15 | 0.58 | 1234.23 | 1245.04 | 1229.99 | 0 |
| 1734370200 | 1227 | -13.33 | -1.07 | 1245.51 | 1246.74 | 1225.1199 | 0 |
| 1734111000 | 1240.33 | -1.69 | -0.14 | 1240.18 | 1242.8 | 1237.44 | 0 |
| 1734024600 | 1242.02 | -9.39 | -0.75 | 1256.7 | 1259 | 1241.35 | 0 |
| 1733938200 | 1251.41 | 0.36 | 0.03 | 1254.18 | 1259.78 | 1249.98 | 0 |
| 1733851800 | 1251.05 | -4.88 | -0.39 | 1254.53 | 1258.88 | 1250.5 | 0 |
| 1733765400 | 1255.93 | 0.74 | 0.06 | 1262.58 | 1266.8 | 1252.6099 | 0 |
| 1733506200 | 1255.19 | 4.34 | 0.35 | 1252.75 | 1260 | 1251.02 | 0 |
| 1733419800 | 1250.85 | 5.75 | 0.46 | 1243.1099 | 1251.2 | 1241.14 | 0 |
| 1733333400 | 1245.1 | 13.25 | 1.08 | 1237.71 | 1245.73 | 1236.49 | 0 |
| 1733247000 | 1231.85 | 4.43 | 0.36 | 1226.44 | 1234.27 | 1225.94 | 0 |
| 1733160600 | 1227.42 | 0.64 | 0.05 | 1223.71 | 1235.64 | 1223.71 | 0 |
| 1732901400 | 1226.78 | 12.12 | 1.00 | 1218.52 | 1230.59 | 1218.52 | 0 |
| 1732815000 | 1214.66 | 40.03 | 3.41 | 1185.3 | 1219.4 | 1181.21 | 0 |
| 1732728600 | 1174.63 | 8.58 | 0.74 | 1168.85 | 1176.65 | 1163.82 | 0 |
| 1732642200 | 1166.05 | -21.81 | -1.84 | 1181.59 | 1181.99 | 1166.05 | 0 |
| 1732555800 | 1187.8599 | 4.71 | 0.40 | 1189.85 | 1190.19 | 1178.05 | 0 |
| 1732296600 | 1183.15 | 9.48 | 0.81 | 1178.45 | 1184.48 | 1169.52 | 0 |
| 1732210200 | 1173.67 | -3.42 | -0.29 | 1177.85 | 1177.85 | 1166.78 | 0 |
| 1732123800 | 1177.09 | -5.18 | -0.44 | 1196.2 | 1197.2 | 1175.95 | 0 |
| 1732037400 | 1182.27 | -5.8 | -0.49 | 1190.47 | 1194.1 | 1173.81 | 0 |
| 1731951000 | 1188.07 | -20.96 | -1.73 | 1209.26 | 1209.26 | 1186.33 | 0 |
| 1731691800 | 1209.03 | 6.48 | 0.54 | 1195.97 | 1212.22 | 1194.48 | 0 |
| 1731605400 | 1202.55 | -3.09 | -0.26 | 1193.84 | 1204.23 | 1188.27 | 0 |
| 1731519000 | 1205.64 | 0 | 0.00 | 1205.64 | 1205.64 | 1205.64 | 0 |
| 1731432600 | 1205.64 | 0 | 0.00 | 1205.64 | 1205.64 | 1205.64 | 0 |
| 1731346200 | 1205.64 | 6.86 | 0.57 | 1209.7 | 1219.32 | 1205.64 | 0 |
| 1731087000 | 1198.78 | -1.05 | -0.09 | 1208.66 | 1209.05 | 1195.7 | 0 |
| 1731000600 | 1199.83 | 6.67 | 0.56 | 1193.05 | 1207.21 | 1192.82 | 0 |
| 1730914200 | 1193.16 | -11.01 | -0.91 | 1209.49 | 1218.4 | 1191.71 | 0 |
