Hot Features
프리미엄
PHLX US AI Semiconductor Total Return Index (ASOXT)
NASDAQI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742590800 | 1034.6537 | -6.11 | -0.59 | 1023.9546 | 1036.6847 | 1017.0506 | 0 |
| 1742504400 | 1040.7659 | 1.23 | 0.12 | 1031.1612 | 1048.4734 | 1030.249 | 0 |
| 1742418000 | 1039.5362 | 15.33 | 1.50 | 1029.0864 | 1056.2331 | 1017.9862 | 0 |
| 1742331600 | 1024.2086 | -19.23 | -1.84 | 1033.0677 | 1035.368 | 1018.0129 | 0 |
| 1742245200 | 1043.4378 | 6.16 | 0.59 | 1032.3787 | 1052.5845 | 1031.8717 | 0 |
| 1741986000 | 1037.279 | 31.79 | 3.16 | 1024.3531 | 1038.926 | 1023.183 | 0 |
| 1741899600 | 1005.4843 | -12.98 | -1.27 | 1012.9769 | 1023.5969 | 997.70397 | 0 |
| 1741813200 | 1018.4641 | 30.42 | 3.08 | 1018.8338 | 1029.6802 | 1008.4748 | 0 |
| 1741726800 | 988.04314 | 4.75 | 0.48 | 987.19703 | 1010.7921 | 969.63739 | 0 |
| 1741640400 | 983.29789 | -51.42 | -4.97 | 1004.6415 | 1014.7183 | 969.13675 | 0 |
| 1741384800 | 1034.7132 | 32.32 | 3.22 | 1015.202 | 1036.8027 | 993.93627 | 0 |
| 1741298400 | 1002.3972 | -49.7 | -4.72 | 1010.0388 | 1032.9259 | 999.80972 | 0 |
| 1741212000 | 1052.0961 | 22.35 | 2.17 | 1042.8891 | 1055.9701 | 1026.6215 | 0 |
| 1741125600 | 1029.7416 | 15.71 | 1.55 | 1013.2048 | 1055.4276 | 993.92882 | 0 |
| 1741039200 | 1014.0316 | -51.8 | -4.86 | 1071.2371 | 1072.2251 | 1003.4452 | 0 |
| 1740780000 | 1065.8333 | 15.12 | 1.44 | 1044.1866 | 1069.6509 | 1034.3508 | 0 |
| 1740693600 | 1050.7148 | -75.37 | -6.69 | 1138.6528 | 1140.2327 | 1050.3163 | 0 |
| 1740607200 | 1126.0849 | 31.3 | 2.86 | 1113.6992 | 1136.186 | 1111.1316 | 0 |
| 1740520800 | 1094.787 | -24.08 | -2.15 | 1113.647 | 1119.7301 | 1087.7755 | 0 |
| 1740434400 | 1118.8647 | -35.16 | -3.05 | 1158.6414 | 1162.8252 | 1117.9945 | 0 |
| 1740175200 | 1154.0239 | -35.38 | -2.97 | 1190.2479 | 1194.1333 | 1149.3978 | 0 |
| 1740088800 | 1189.405 | -3.92 | -0.33 | 1194.438 | 1199.0168 | 1175.8433 | 0 |
| 1740002400 | 1193.3201 | -3.98 | -0.33 | 1192.8289 | 1198.8083 | 1183.6445 | 0 |
| 1739916000 | 1197.2972 | 0.13 | 0.01 | 1203.9701 | 1208.9593 | 1188.0517 | 0 |
| 1739570400 | 1197.1704 | -4.8 | -0.40 | 1194.943 | 1200.4931 | 1186.1729 | 0 |
| 1739484000 | 1201.9713 | 12.19 | 1.02 | 1183.8692 | 1202.1796 | 1180.7514 | 0 |
| 1739397600 | 1189.784 | -9.52 | -0.79 | 1175.1425 | 1191.9236 | 1172.7994 | 0 |
| 1739311200 | 1199.2997 | -1.17 | -0.10 | 1189.3313 | 1204.7971 | 1187.3729 | 0 |
| 1739224800 | 1200.4741 | 26.41 | 2.25 | 1187.1668 | 1202.6911 | 1186.7829 | 0 |
| 1738965600 | 1174.0642 | -20.1 | -1.68 | 1202.3056 | 1205.2393 | 1168.2467 | 0 |
| 1738879200 | 1194.1599 | 3.24 | 0.27 | 1187.0912 | 1194.3708 | 1179.3246 | 0 |
| 1738792800 | 1190.9151 | 31.45 | 2.71 | 1168.6577 | 1194.181 | 1159.1023 | 0 |
| 1738706400 | 1159.4632 | 18.51 | 1.62 | 1144.4188 | 1164.5682 | 1141.9422 | 0 |
| 1738620000 | 1140.9534 | -24.51 | -2.10 | 1125.1368 | 1155.1947 | 1122.3053 | 0 |
| 1738360800 | 1165.4636 | 1.38 | 0.12 | 1172.1691 | 1200.1815 | 1161.6491 | 0 |
| 1738274400 | 1164.0886 | 31.78 | 2.81 | 1159.9453 | 1168.5106 | 1147.685 | 0 |
| 1738188000 | 1132.3124 | -3.16 | -0.28 | 1145.4256 | 1148.2729 | 1116.0358 | 0 |
| 1738101600 | 1135.4763 | 34.12 | 3.10 | 1115.4165 | 1136.6883 | 1088.576 | 0 |
| 1738015200 | 1101.3561 | -149.31 | -11.94 | 1153.6343 | 1163.6274 | 1083.1347 | 0 |
| 1737756000 | 1250.6685 | -14.22 | -1.12 | 1273.692 | 1274.1688 | 1245.634 | 0 |
| 1737669600 | 1264.8835 | -8.12 | -0.64 | 1247.8478 | 1264.972 | 1243.4703 | 0 |
| 1737583200 | 1273.003 | 31.49 | 2.54 | 1261.9061 | 1286.1815 | 1261.8696 | 0 |
| 1737496800 | 1241.5102 | 21.31 | 1.75 | 1233.5042 | 1250.3769 | 1219.8975 | 0 |
| 1737151200 | 1220.1952 | 22.41 | 1.87 | 1221.3169 | 1223.3518 | 1210.9706 | 0 |
| 1737064800 | 1197.7899 | 12.95 | 1.09 | 1217.9698 | 1223.4573 | 1197.5766 | 0 |
| 1736978400 | 1184.8382 | 26.11 | 2.25 | 1172.0191 | 1188.3308 | 1166.9835 | 0 |
| 1736892000 | 1158.7239 | 1.95 | 0.17 | 1169.9463 | 1178.573 | 1147.1396 | 0 |
| 1736805600 | 1156.7755 | -13.08 | -1.12 | 1143.5215 | 1159.6015 | 1140.2279 | 0 |
| 1736546400 | 1169.8567 | -22.47 | -1.88 | 1178.2385 | 1180.3975 | 1156.1759 | 0 |
| 1736373600 | 1192.3307 | -8.36 | -0.70 | 1200.2596 | 1202.5216 | 1178.5631 | 0 |
| 1736287200 | 1200.6931 | -37.42 | -3.02 | 1250.291 | 1250.291 | 1196.7956 | 0 |
| 1736200800 | 1238.1093 | 43.63 | 3.65 | 1221.3871 | 1251.3291 | 1220.4167 | 0 |
| 1735941600 | 1194.4794 | 35.93 | 3.10 | 1169.455 | 1195.7192 | 1168.8047 | 0 |
| 1735855200 | 1158.5465 | 14.79 | 1.29 | 1153.1795 | 1174.1493 | 1146.2992 | 0 |
| 1735682400 | 1143.7594 | -15.6 | -1.35 | 1161.3425 | 1164.622 | 1141.692 | 0 |
| 1735596000 | 1159.3608 | -16.71 | -1.42 | 1155.747 | 1171.946 | 1146.7528 | 0 |
| 1735336800 | 1176.0755 | -12.82 | -1.08 | 1184.8178 | 1185.7052 | 1159.1377 | 0 |
| 1735250400 | 1188.893 | -1.01 | -0.08 | 1184.7038 | 1197.0827 | 1178.5005 | 0 |
| 1735077600 | 1189.9041 | 12.46 | 1.06 | 1184.6692 | 1189.9844 | 1180.9409 | 0 |
| 1734991200 | 1177.4425 | 40.04 | 3.52 | 1152.1077 | 1179.3393 | 1152.0664 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
