Hot Features
프리미엄
PHLX US AI Semiconductor Total Return Index (ASOXT)
NASDAQI
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 1095.6253 | -6.69 | -0.61 | 1101.2644 | 1104.7603 | 1089.6627 | 0 |
| 1732226400 | 1102.3149 | 13.04 | 1.20 | 1103.8418 | 1114.8149 | 1073.7792 | 0 |
| 1732140000 | 1089.2787 | -9.17 | -0.83 | 1093.5703 | 1093.6121 | 1071.1812 | 0 |
| 1732053600 | 1098.4459 | 16.14 | 1.49 | 1083.7372 | 1098.8404 | 1080.531 | 0 |
| 1731967200 | 1082.307 | 5.59 | 0.52 | 1073.3864 | 1086.729 | 1063.2793 | 0 |
| 1731708000 | 1076.7148 | -39.29 | -3.52 | 1096.4602 | 1097.5481 | 1070.3757 | 0 |
| 1731621600 | 1116.0039 | 4.49 | 0.40 | 1127.16 | 1129.6987 | 1112.6795 | 0 |
| 1731535200 | 1111.5096 | -18.95 | -1.68 | 1126.6299 | 1128.0411 | 1110.0193 | 0 |
| 1731448800 | 1130.4625 | -5.48 | -0.48 | 1136.6614 | 1138.7671 | 1117.1934 | 0 |
| 1731362400 | 1135.9437 | -23.27 | -2.01 | 1152.6249 | 1153.0534 | 1124.5642 | 0 |
| 1731103200 | 1159.2177 | -8.05 | -0.69 | 1165.1511 | 1173.2633 | 1152.8687 | 0 |
| 1731016800 | 1167.2665 | 31.54 | 2.78 | 1152.2339 | 1167.7757 | 1150.8341 | 0 |
| 1730930400 | 1135.7251 | 21.05 | 1.89 | 1126.7573 | 1139.6887 | 1116.4958 | 0 |
| 1730844000 | 1114.6703 | 22.87 | 2.09 | 1104.6432 | 1117.9677 | 1104.423 | 0 |
| 1730757600 | 1091.8024 | -3.38 | -0.31 | 1100.8681 | 1108.9411 | 1090.6289 | 0 |
| 1730494800 | 1095.1797 | 9.67 | 0.89 | 1093.9179 | 1108.7472 | 1092.3626 | 0 |
| 1730408400 | 1085.5129 | -39.8 | -3.54 | 1110.7172 | 1110.7172 | 1078.2757 | 0 |
| 1730322000 | 1125.3146 | -28.79 | -2.49 | 1128.928 | 1133.5438 | 1117.0232 | 0 |
| 1730235600 | 1154.1036 | 27.79 | 2.47 | 1129.6251 | 1160.3794 | 1123.5938 | 0 |
| 1730149200 | 1126.3174 | -9.23 | -0.81 | 1132.5377 | 1134.4333 | 1125.6721 | 0 |
| 1729890000 | 1135.5463 | 15.37 | 1.37 | 1132.6534 | 1151.0601 | 1131.9899 | 0 |
| 1729803600 | 1120.1803 | -1.55 | -0.14 | 1126.2987 | 1128.0408 | 1112.7963 | 0 |
| 1729717200 | 1121.7271 | -20.37 | -1.78 | 1131.5778 | 1136.0289 | 1108.9223 | 0 |
| 1729630800 | 1142.0983 | -4.4 | -0.38 | 1139.3498 | 1145.3592 | 1133.1088 | 0 |
| 1729544400 | 1146.4982 | 9.78 | 0.86 | 1135.8997 | 1147.6769 | 1131.323 | 0 |
| 1729285200 | 1136.715 | -2 | -0.18 | 1143.9111 | 1145.9583 | 1134.4746 | 0 |
| 1729198800 | 1138.7144 | 28.04 | 2.52 | 1151.1139 | 1159.8864 | 1138.037 | 0 |
| 1729112400 | 1110.6714 | -2.84 | -0.25 | 1121.4866 | 1124.5115 | 1103.9918 | 0 |
| 1729026000 | 1113.508 | -71.07 | -6.00 | 1182.0374 | 1185.0452 | 1106.9525 | 0 |
| 1728939600 | 1184.5755 | 23.87 | 2.06 | 1171.4114 | 1190.3502 | 1170.9002 | 0 |
| 1728680400 | 1160.7032 | 7.45 | 0.65 | 1148.1742 | 1163.0479 | 1147.5202 | 0 |
| 1728594000 | 1153.2519 | -4.2 | -0.36 | 1144.4712 | 1160.4781 | 1138.1717 | 0 |
| 1728507600 | 1157.455 | 15.31 | 1.34 | 1145.7609 | 1158.2587 | 1129.5105 | 0 |
| 1728421200 | 1142.1473 | 21.24 | 1.90 | 1127.1389 | 1144.6342 | 1122.7805 | 0 |
| 1728334800 | 1120.9038 | 2.65 | 0.24 | 1112.0263 | 1132.6854 | 1111.8551 | 0 |
| 1728075600 | 1118.2493 | 17.9 | 1.63 | 1118.9085 | 1118.9085 | 1098.4636 | 0 |
| 1727989200 | 1100.3534 | 13.74 | 1.26 | 1085.6129 | 1112.3059 | 1084.1895 | 0 |
| 1727902800 | 1086.6176 | 17.07 | 1.60 | 1068.9403 | 1094.8931 | 1062.9937 | 0 |
| 1727816400 | 1069.552 | -27.79 | -2.53 | 1101.2655 | 1103.5016 | 1062.0841 | 0 |
| 1727730000 | 1097.344 | -8.88 | -0.80 | 1091.7846 | 1104.2319 | 1082.2528 | 0 |
| 1727470800 | 1106.2219 | -29.17 | -2.57 | 1133.5369 | 1133.5369 | 1099.6139 | 0 |
| 1727384400 | 1135.3909 | 26.9 | 2.43 | 1149.002 | 1149.6714 | 1113.3068 | 0 |
| 1727298000 | 1108.4937 | 10.7 | 0.97 | 1097.5681 | 1116.4536 | 1097.5519 | 0 |
| 1727211600 | 1097.791 | 22.47 | 2.09 | 1085.1909 | 1100.9795 | 1071.6633 | 0 |
| 1727125200 | 1075.318 | 4.98 | 0.47 | 1074.6952 | 1078.5323 | 1066.3354 | 0 |
| 1726866000 | 1070.3334 | -12.01 | -1.11 | 1073.5517 | 1079.5971 | 1059.0932 | 0 |
| 1726779600 | 1082.3384 | 46.1 | 4.45 | 1080.8308 | 1095.5225 | 1072.1578 | 0 |
| 1726693200 | 1036.2346 | -10.67 | -1.02 | 1050.9351 | 1068.1161 | 1035.3837 | 0 |
| 1726606800 | 1046.9022 | -5.13 | -0.49 | 1062.9595 | 1064.6108 | 1038.8171 | 0 |
| 1726520400 | 1052.0335 | -18.25 | -1.71 | 1053.8934 | 1058.1867 | 1039.8552 | 0 |
| 1726261200 | 1070.2863 | 14.05 | 1.33 | 1063.7303 | 1073.601 | 1058.4088 | 0 |
| 1726174800 | 1056.2358 | 11.56 | 1.11 | 1042.327 | 1065.0007 | 1034.3458 | 0 |
| 1726088400 | 1044.6781 | 59.67 | 6.06 | 995.10941 | 1046.351 | 977.37073 | 0 |
| 1726002000 | 985.00347 | 15.72 | 1.62 | 971.62578 | 986.91904 | 958.91484 | 0 |
| 1725915600 | 969.28807 | 25.29 | 2.68 | 960.9119 | 969.66472 | 947.48708 | 0 |
| 1725656400 | 943.99425 | -51.23 | -5.15 | 984.03553 | 985.22267 | 939.4801 | 0 |
| 1725570000 | 995.22706 | -0.73 | -0.07 | 984.38807 | 1011.0162 | 982.56346 | 0 |
