Hot Features
프리미엄
ASCX Net Return Index (ASCXN)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -19.24 | -0.796245561469 | 2416.34 | 2444.47 | 2385.97 | 0 | 0 | IX |
| 4 | 196.49 | 8.92888789926 | 2200.61 | 2444.47 | 2197.78 | 0 | 0 | IX |
| 12 | 233.34 | 10.7840056198 | 2163.76 | 2444.47 | 2137.47 | 0 | 0 | IX |
| 26 | 362.78 | 17.8329859609 | 2034.32 | 2444.47 | 2006.24 | 0 | 0 | IX |
| 52 | 416.24 | 21.0130953222 | 1980.86 | 2444.47 | 1966.09 | 0 | 0 | IX |
| 156 | 432.71 | 22.0277032565 | 1964.39 | 2444.47 | 1791.2 | 0 | 0 | IX |
| 260 | 1033.04 | 75.7327390291 | 1364.06 | 2444.47 | 930.94 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 2397.1 | -11.55 | -0.48 | 2401.95 | 2420.9699 | 2396.3 | 0 |
| 1741282200 | 2408.65 | -2.77 | -0.11 | 2432.23 | 2442.73 | 2405.29 | 0 |
| 1741195800 | 2411.42 | 19.81 | 0.83 | 2413.58 | 2438.34 | 2409.39 | 0 |
| 1741109400 | 2391.61 | -39.43 | -1.62 | 2420.63 | 2422.2199 | 2385.9699 | 0 |
| 1741023000 | 2431.04 | 9.24 | 0.38 | 2436.89 | 2444.4699 | 2420.57 | 0 |
| 1740763800 | 2421.8 | -6.36 | -0.26 | 2416.34 | 2423.81 | 2400.1 | 0 |
| 1740677400 | 2428.16 | 9.88 | 0.41 | 2437.32 | 2443.06 | 2419.9699 | 0 |
| 1740591000 | 2418.28 | 28.69 | 1.20 | 2397.04 | 2426.94 | 2391.17 | 0 |
| 1740504600 | 2389.59 | 4.32 | 0.18 | 2381.05 | 2400.61 | 2378.08 | 0 |
| 1740418200 | 2385.27 | 8.85 | 0.37 | 2373.85 | 2403.61 | 2356.23 | 0 |
| 1740159000 | 2376.42 | 45.79 | 1.96 | 2368.66 | 2381.84 | 2351.35 | 0 |
| 1740072600 | 2330.63 | 6.09 | 0.26 | 2335.48 | 2346.78 | 2330.63 | 0 |
| 1739986200 | 2324.54 | -17.07 | -0.73 | 2344.71 | 2345.64 | 2321.43 | 0 |
| 1739899800 | 2341.61 | 12.72 | 0.55 | 2334.42 | 2344.6 | 2323.67 | 0 |
| 1739813400 | 2328.89 | 28.35 | 1.23 | 2307.98 | 2331.21 | 2306.43 | 0 |
| 1739554200 | 2300.54 | 47.36 | 2.10 | 2245.07 | 2300.54 | 2244.59 | 0 |
| 1739467800 | 2253.18 | 23.03 | 1.03 | 2256.21 | 2262.12 | 2228.03 | 0 |
| 1739381400 | 2230.15 | 0 | 0.00 | 2230.15 | 2230.15 | 2230.15 | 0 |
| 1739295000 | 2230.15 | 11.36 | 0.51 | 2222.79 | 2232.68 | 2216.31 | 0 |
| 1739208600 | 2218.79 | 16.61 | 0.75 | 2217.7199 | 2228.4699 | 2213.94 | 0 |
| 1738949400 | 2202.18 | 2.08 | 0.09 | 2200.61 | 2214.23 | 2197.78 | 0 |
| 1738863000 | 2200.1 | 36.39 | 1.68 | 2171.75 | 2201.12 | 2165.7399 | 0 |
| 1738776600 | 2163.71 | -8.49 | -0.39 | 2169.04 | 2169.04 | 2151.94 | 0 |
| 1738690200 | 2172.2 | -27.8 | -1.26 | 2189.11 | 2190.1 | 2170.84 | 0 |
| 1738603800 | 2200 | -31.22 | -1.40 | 2192.82 | 2200.31 | 2177.68 | 0 |
| 1738344600 | 2231.2199 | 21.87 | 0.99 | 2214.2 | 2233.8 | 2209.21 | 0 |
| 1738258200 | 2209.35 | 25.74 | 1.18 | 2196.96 | 2212.84 | 2195.27 | 0 |
| 1738171800 | 2183.61 | -3.64 | -0.17 | 2195.32 | 2207.55 | 2183.61 | 0 |
| 1738085400 | 2187.25 | 29.72 | 1.38 | 2164.36 | 2195.15 | 2161.41 | 0 |
| 1737999000 | 2157.53 | -10.79 | -0.50 | 2151.55 | 2165.53 | 2146.91 | 0 |
| 1737739800 | 2168.32 | -4.2 | -0.19 | 2173.66 | 2178.45 | 2164.62 | 0 |
| 1737653400 | 2172.52 | -4.66 | -0.21 | 2176.76 | 2181.87 | 2170.41 | 0 |
| 1737567000 | 2177.18 | -32.15 | -1.46 | 2208.32 | 2209.14 | 2177.18 | 0 |
| 1737480600 | 2209.33 | 0 | 0.00 | 2209.33 | 2209.33 | 2209.33 | 0 |
| 1737394200 | 2209.33 | -12.99 | -0.58 | 2214.58 | 2226 | 2209.33 | 0 |
| 1737135000 | 2222.32 | 10.32 | 0.47 | 2216.81 | 2232.38 | 2216.04 | 0 |
| 1737048600 | 2212 | -0.55 | -0.02 | 2219.16 | 2219.16 | 2204.98 | 0 |
| 1736962200 | 2212.55 | 18.49 | 0.84 | 2204.18 | 2213.34 | 2197.05 | 0 |
| 1736875800 | 2194.06 | 9.99 | 0.46 | 2201.62 | 2206.2399 | 2192.82 | 0 |
| 1736789400 | 2184.07 | -23.93 | -1.08 | 2205.89 | 2208.13 | 2181.17 | 0 |
| 1736530200 | 2208 | -21.51 | -0.96 | 2227.36 | 2229.9899 | 2208 | 0 |
| 1736443800 | 2229.51 | -8.39 | -0.37 | 2233.9699 | 2234.9899 | 2226.44 | 0 |
| 1736357400 | 2237.9 | -27.26 | -1.20 | 2266.32 | 2266.79 | 2234.81 | 0 |
| 1736271000 | 2265.16 | -8.64 | -0.38 | 2277.39 | 2282.3 | 2261.82 | 0 |
| 1736184600 | 2273.8 | 6.91 | 0.30 | 2284.56 | 2287.57 | 2262.27 | 0 |
| 1735925400 | 2266.89 | 3.09 | 0.14 | 2269.02 | 2273.36 | 2261.78 | 0 |
| 1735839000 | 2263.8 | 69.19 | 3.15 | 2212.79 | 2263.8 | 2212.79 | 0 |
| 1735666200 | 2194.61 | 21.86 | 1.01 | 2173.09 | 2197.9899 | 2172.39 | 0 |
| 1735579800 | 2172.75 | -29.22 | -1.33 | 2197.01 | 2199.08 | 2172.11 | 0 |
| 1735320600 | 2201.9699 | 23.9 | 1.10 | 2178.62 | 2212.14 | 2178.62 | 0 |
| 1735061400 | 2178.07 | 19.24 | 0.89 | 2168.63 | 2180.08 | 2167.87 | 0 |
| 1734975000 | 2158.83 | -20.09 | -0.92 | 2172.58 | 2172.61 | 2156.14 | 0 |
| 1734715800 | 2178.92 | 6.42 | 0.30 | 2166.32 | 2178.92 | 2149.56 | 0 |
| 1734629400 | 2172.5 | -3.28 | -0.15 | 2155.85 | 2187.51 | 2155.85 | 0 |
| 1734543000 | 2175.78 | 22.55 | 1.05 | 2164.88 | 2179.4 | 2160.04 | 0 |
| 1734456600 | 2153.23 | 12.48 | 0.58 | 2153.36 | 2172.23 | 2145.96 | 0 |
| 1734370200 | 2140.75 | -23.26 | -1.07 | 2173.05 | 2175.19 | 2137.4699 | 0 |
| 1734111000 | 2164.01 | -2.96 | -0.14 | 2163.76 | 2168.33 | 2158.9699 | 0 |
| 1734024600 | 2166.9699 | -16.37 | -0.75 | 2192.57 | 2196.58 | 2165.79 | 0 |
| 1733938200 | 2183.34 | 0.63 | 0.03 | 2188.17 | 2197.95 | 2180.85 | 0 |
| 1733851800 | 2182.71 | -8.52 | -0.39 | 2188.79 | 2196.37 | 2181.76 | 0 |
