Hot Features
프리미엄
PHLX US AI Semiconductor Index (ASOX)
NASDAQI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744318800 | 910.05404 | -61.39 | -6.32 | 928.08058 | 933.27078 | 877.89513 | 0 |
| 1744232400 | 971.44625 | 142.93 | 17.25 | 842.06508 | 978.9342 | 833.57883 | 0 |
| 1744146000 | 828.51889 | -17.99 | -2.13 | 889.5503 | 900.91822 | 812.94307 | 0 |
| 1744059600 | 846.51055 | 19.13 | 2.31 | 790.31922 | 888.7335 | 774.53637 | 0 |
| 1743800400 | 827.38404 | -60.08 | -6.77 | 857.11155 | 862.27826 | 810.03302 | 0 |
| 1743714000 | 887.46317 | -83.74 | -8.62 | 925.79781 | 928.65997 | 886.71488 | 0 |
| 1743627600 | 971.20761 | 8.82 | 0.92 | 947.98591 | 981.34987 | 944.7257 | 0 |
| 1743541200 | 962.39017 | 8.58 | 0.90 | 950.82517 | 962.4947 | 937.95687 | 0 |
| 1743454800 | 953.80824 | -6.04 | -0.63 | 934.21289 | 955.77467 | 922.22402 | 0 |
| 1743195600 | 959.85088 | -22.66 | -2.31 | 978.04506 | 985.12415 | 953.79101 | 0 |
| 1743109200 | 982.50694 | -24.02 | -2.39 | 992.73789 | 998.25274 | 979.7582 | 0 |
| 1743022800 | 1006.5259 | -42.53 | -4.05 | 1039.6069 | 1041.6479 | 998.05383 | 0 |
| 1742936400 | 1049.0543 | -5.08 | -0.48 | 1052.0994 | 1053.3788 | 1045.3895 | 0 |
| 1742850000 | 1054.1314 | 25.25 | 2.45 | 1050.2497 | 1062.4954 | 1049.0337 | 0 |
| 1742590800 | 1028.8839 | -6.08 | -0.59 | 1018.2446 | 1030.9036 | 1011.3791 | 0 |
| 1742504400 | 1034.9621 | 0.63 | 0.06 | 1025.4055 | 1042.631 | 1024.4979 | 0 |
| 1742418000 | 1034.3294 | 15.25 | 1.50 | 1023.9318 | 1050.9426 | 1012.8873 | 0 |
| 1742331600 | 1019.0785 | -19.83 | -1.91 | 1027.8991 | 1030.1894 | 1012.9097 | 0 |
| 1742245200 | 1038.9052 | 6.13 | 0.59 | 1027.8942 | 1048.0123 | 1027.3896 | 0 |
| 1741986000 | 1032.7732 | 31.66 | 3.16 | 1019.9035 | 1034.4132 | 1018.7385 | 0 |
| 1741899600 | 1001.1166 | -12.93 | -1.28 | 1008.5767 | 1019.1507 | 993.37005 | 0 |
| 1741813200 | 1014.0476 | 30.27 | 3.08 | 1014.4157 | 1025.2152 | 1004.1015 | 0 |
| 1741726800 | 983.77374 | 4.72 | 0.48 | 982.93128 | 1006.4244 | 965.44751 | 0 |
| 1741640400 | 979.04899 | -51.19 | -4.97 | 1000.3004 | 1010.3336 | 964.94904 | 0 |
| 1741384800 | 1030.2422 | 32.18 | 3.22 | 1010.8153 | 1032.3226 | 989.6414 | 0 |
| 1741298400 | 998.06586 | -49.85 | -4.76 | 1005.6769 | 1028.4731 | 995.48859 | 0 |
| 1741212000 | 1047.9111 | 22.16 | 2.16 | 1038.7398 | 1051.7701 | 1022.5352 | 0 |
| 1741125600 | 1025.7511 | 15.65 | 1.55 | 1009.2783 | 1051.3376 | 990.07706 | 0 |
| 1741039200 | 1010.1019 | -51.6 | -4.86 | 1067.0857 | 1068.0699 | 999.55662 | 0 |
| 1740780000 | 1061.7028 | 15.06 | 1.44 | 1040.1401 | 1065.5057 | 1030.3424 | 0 |
| 1740693600 | 1046.643 | -75.08 | -6.69 | 1134.2402 | 1135.814 | 1046.2461 | 0 |
| 1740607200 | 1121.721 | 31.18 | 2.86 | 1109.3833 | 1131.7829 | 1106.8255 | 0 |
| 1740520800 | 1090.5444 | -23.98 | -2.15 | 1109.3313 | 1115.3907 | 1083.5601 | 0 |
| 1740434400 | 1114.5288 | -35.11 | -3.05 | 1154.1543 | 1158.3222 | 1113.6618 | 0 |
| 1740175200 | 1149.6371 | -35.25 | -2.97 | 1185.7235 | 1189.5941 | 1145.0287 | 0 |
| 1740088800 | 1184.8838 | -4.02 | -0.34 | 1189.8982 | 1194.4601 | 1171.3723 | 0 |
| 1740002400 | 1188.9046 | -3.96 | -0.33 | 1188.4152 | 1194.3725 | 1179.2648 | 0 |
| 1739916000 | 1192.8669 | 0.13 | 0.01 | 1199.5151 | 1204.4858 | 1183.6557 | 0 |
| 1739570400 | 1192.7406 | -4.79 | -0.40 | 1190.5214 | 1196.051 | 1181.7837 | 0 |
| 1739484000 | 1197.5309 | 12.14 | 1.02 | 1179.4957 | 1197.7384 | 1176.3894 | 0 |
| 1739397600 | 1185.3886 | -9.48 | -0.79 | 1170.8012 | 1187.5202 | 1168.4668 | 0 |
| 1739311200 | 1194.8692 | -1.4 | -0.12 | 1184.9357 | 1200.3472 | 1182.9842 | 0 |
| 1739224800 | 1196.2668 | 26.32 | 2.25 | 1183.0061 | 1198.476 | 1182.6235 | 0 |
| 1738965600 | 1169.9495 | -20.03 | -1.68 | 1198.0918 | 1201.0153 | 1164.1524 | 0 |
| 1738879200 | 1189.9747 | 3.23 | 0.27 | 1182.9308 | 1190.1849 | 1175.1914 | 0 |
| 1738792800 | 1186.7412 | 31.34 | 2.71 | 1164.5618 | 1189.9958 | 1155.0399 | 0 |
| 1738706400 | 1155.3997 | 18.45 | 1.62 | 1140.4079 | 1160.4867 | 1137.94 | 0 |
| 1738620000 | 1136.9546 | -24.42 | -2.10 | 1121.1935 | 1151.1461 | 1118.3719 | 0 |
| 1738360800 | 1161.3789 | 1.37 | 0.12 | 1168.0609 | 1195.9753 | 1157.5779 | 0 |
| 1738274400 | 1160.0088 | 31.66 | 2.81 | 1155.88 | 1164.4152 | 1143.6627 | 0 |
| 1738188000 | 1128.344 | -3.15 | -0.28 | 1141.4112 | 1144.2485 | 1112.1244 | 0 |
| 1738101600 | 1131.4967 | 34 | 3.10 | 1111.5073 | 1132.7045 | 1084.7609 | 0 |
| 1738015200 | 1097.4961 | -148.79 | -11.94 | 1149.5911 | 1159.5492 | 1079.3386 | 0 |
| 1737756000 | 1246.2853 | -14.17 | -1.12 | 1269.2281 | 1269.7032 | 1241.2684 | 0 |
| 1737669600 | 1260.4505 | -8.09 | -0.64 | 1243.4744 | 1260.5386 | 1239.1122 | 0 |
| 1737583200 | 1268.5415 | 31.38 | 2.54 | 1257.4836 | 1281.6738 | 1257.4471 | 0 |
| 1737496800 | 1237.159 | 21.24 | 1.75 | 1229.181 | 1245.9946 | 1215.6221 | 0 |
| 1737151200 | 1215.9188 | 22.33 | 1.87 | 1217.0365 | 1219.0644 | 1206.7264 | 0 |
| 1737064800 | 1193.592 | 12.91 | 1.09 | 1213.7011 | 1219.1694 | 1193.3794 | 0 |
| 1736978400 | 1180.6857 | 26.02 | 2.25 | 1167.9115 | 1184.166 | 1162.8936 | 0 |
| 1736892000 | 1154.6628 | 1.94 | 0.17 | 1165.8459 | 1174.4424 | 1143.1192 | 0 |
| 1736805600 | 1152.7213 | -13.04 | -1.12 | 1139.5138 | 1155.5374 | 1136.2317 | 0 |
