Hot Features
프리미엄
INDBX RUS2000 DR 1C SK (3XJ5)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -108.1377 | -2.94052377297 | 3677.4979 | 3721.318 | 3564.3604 | 0 | 0 | IX |
| 4 | -118.122 | -3.2033239374 | 3687.4822 | 3760.236 | 3564.3604 | 0 | 0 | IX |
| 12 | -165.3928 | -4.42848027701 | 3734.753 | 3969.6241 | 3538.9823 | 0 | 0 | IX |
| 26 | 412.6303 | 13.0714477662 | 3156.7299 | 3969.6241 | 3123.572 | 0 | 0 | IX |
| 52 | 475.16 | 15.3564724093 | 3094.2002 | 3969.6241 | 2985.6336 | 0 | 0 | IX |
| 156 | 853.0648 | 31.405450232 | 2716.2954 | 3969.6241 | 2401.3243 | 0 | 0 | IX |
| 260 | 1295.1932 | 56.9524225793 | 2274.167 | 3969.6241 | 1389.4061 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739467800 | 3569.3602 | -19.03 | -0.53 | 3583.9003 | 3615.1091 | 3564.3604 | 0 |
| 1739381400 | 3588.3904 | -37.65 | -1.04 | 3633.2044 | 3656.3101 | 3565.1928 | 0 |
| 1739295000 | 3626.0449 | -26.4 | -0.72 | 3655.547 | 3656.0337 | 3611.0312 | 0 |
| 1739208600 | 3652.4477 | -11.38 | -0.31 | 3666.6119 | 3675.4541 | 3644.1362 | 0 |
| 1738949400 | 3663.8236 | -37.36 | -1.01 | 3701.4078 | 3701.8331 | 3644.5086 | 0 |
| 1738863000 | 3701.1788 | 23.79 | 0.65 | 3677.4979 | 3721.318 | 3674.807 | 0 |
| 1738776600 | 3677.3844 | 12.61 | 0.34 | 3662.2027 | 3677.7246 | 3651.956 | 0 |
| 1738690200 | 3664.7781 | -33.08 | -0.89 | 3691.5889 | 3691.5889 | 3637.8712 | 0 |
| 1738603800 | 3697.862 | -47.08 | -1.26 | 3747.1552 | 3748.8986 | 3645.6752 | 0 |
| 1738344600 | 3744.9392 | 15.86 | 0.43 | 3727.6696 | 3756.5504 | 3722.7341 | 0 |
| 1738258200 | 3729.083 | 47.14 | 1.28 | 3683.935 | 3735.8021 | 3682.1834 | 0 |
| 1738171800 | 3681.9423 | 11.26 | 0.31 | 3667.4376 | 3714.77 | 3666.3026 | 0 |
| 1738085400 | 3670.6828 | 9.58 | 0.26 | 3664.9274 | 3695.1545 | 3664.1935 | 0 |
| 1737999000 | 3661.0988 | -42 | -1.13 | 3711.151 | 3711.5708 | 3644.3998 | 0 |
| 1737739800 | 3703.094 | -19.58 | -0.53 | 3721.6684 | 3722.2041 | 3681.3188 | 0 |
| 1737653400 | 3722.6748 | 8.59 | 0.23 | 3712.5904 | 3726.7041 | 3687.7636 | 0 |
| 1737567000 | 3714.0803 | -8.99 | -0.24 | 3718.895 | 3737.9115 | 3708.0372 | 0 |
| 1737480600 | 3723.0687 | 2.13 | 0.06 | 3722.4506 | 3734.4885 | 3703.7822 | 0 |
| 1737394200 | 3720.9435 | 3.49 | 0.09 | 3720.7366 | 3733.5447 | 3690.1062 | 0 |
| 1737135000 | 3717.4521 | 18 | 0.49 | 3702.9853 | 3760.236 | 3702.3407 | 0 |
| 1737048600 | 3699.4561 | 13.1 | 0.36 | 3687.4822 | 3714.6937 | 3678.4804 | 0 |
| 1736962200 | 3686.3584 | 75.57 | 2.09 | 3607.0259 | 3726.8809 | 3605.7094 | 0 |
| 1736875800 | 3610.7873 | 23.92 | 0.67 | 3583.6142 | 3658.5471 | 3582.4931 | 0 |
| 1736789400 | 3586.8686 | 2.39 | 0.07 | 3585.618 | 3599.5327 | 3563.7391 | 0 |
| 1736530200 | 3584.4796 | -60.52 | -1.66 | 3642.497 | 3663.8409 | 3575.8436 | 0 |
| 1736443800 | 3645.0043 | 1.25 | 0.03 | 3642.4275 | 3657.8089 | 3634.5552 | 0 |
| 1736357400 | 3643.7576 | -6.86 | -0.19 | 3658.5208 | 3680.4515 | 3617.3896 | 0 |
| 1736271000 | 3650.615 | -46.95 | -1.27 | 3693.073 | 3702.3029 | 3632.346 | 0 |
| 1736184600 | 3697.5659 | 31.71 | 0.86 | 3663.5384 | 3702.1411 | 3662.9781 | 0 |
| 1735925400 | 3665.8597 | -2.93 | -0.08 | 3671.7696 | 3673.6941 | 3632.7054 | 0 |
| 1735839000 | 3668.7866 | 85.64 | 2.39 | 3583.1148 | 3680.4588 | 3582.8647 | 0 |
| 1735579800 | 3583.1461 | -26.99 | -0.75 | 3608.6717 | 3618.6122 | 3582.0048 | 0 |
| 1735320600 | 3610.1353 | 8.47 | 0.24 | 3607.0359 | 3665.5173 | 3597.5786 | 0 |
| 1734975000 | 3601.6607 | -36.26 | -1.00 | 3646.3717 | 3647.1643 | 3582.3246 | 0 |
| 1734715800 | 3637.9237 | 28.8 | 0.80 | 3611.8863 | 3642.0256 | 3538.9823 | 0 |
| 1734629400 | 3609.1245 | -157.28 | -4.18 | 3767.9135 | 3772.6338 | 3573.3216 | 0 |
| 1734543000 | 3766.4056 | 21.25 | 0.57 | 3744.8325 | 3778.0677 | 3742.8127 | 0 |
| 1734456600 | 3745.1583 | -20.96 | -0.56 | 3767.7167 | 3778.2236 | 3729.7434 | 0 |
| 1734370200 | 3766.1217 | -6.2 | -0.16 | 3771.5235 | 3781.7323 | 3741.4261 | 0 |
| 1734111000 | 3772.3253 | -54.18 | -1.42 | 3826.1387 | 3826.8192 | 3761.2369 | 0 |
| 1734024600 | 3826.5038 | -17.72 | -0.46 | 3845.5095 | 3845.5095 | 3805.3914 | 0 |
| 1733938200 | 3844.2244 | -8.42 | -0.22 | 3855.5426 | 3859.9764 | 3828.2668 | 0 |
| 1733851800 | 3852.6399 | 12.11 | 0.32 | 3844.5793 | 3857.8889 | 3809.9266 | 0 |
| 1733765400 | 3840.5328 | -2.17 | -0.06 | 3841.9711 | 3880.7609 | 3818.0767 | 0 |
| 1733506200 | 3842.7036 | -0.39 | -0.01 | 3836.6632 | 3861.1167 | 3799.6319 | 0 |
| 1733419800 | 3843.096 | -43.85 | -1.13 | 3883.0283 | 3888.9907 | 3831.8082 | 0 |
| 1733333400 | 3886.9474 | -4.89 | -0.13 | 3891.2832 | 3918.0847 | 3879.9528 | 0 |
| 1733247000 | 3891.838 | -22.83 | -0.58 | 3920.2002 | 3930.9127 | 3890.8785 | 0 |
| 1733160600 | 3914.6725 | 15 | 0.38 | 3899.9918 | 3933.9519 | 3897.4242 | 0 |
| 1732901400 | 3899.6704 | -13.95 | -0.36 | 3906.0373 | 3920.3253 | 3885.8942 | 0 |
| 1732815000 | 3913.6217 | 37.9 | 0.98 | 3877.6086 | 3919.2211 | 3877.3059 | 0 |
| 1732728600 | 3875.7252 | -39.39 | -1.01 | 3910.5294 | 3926.4916 | 3872.3109 | 0 |
| 1732642200 | 3915.1134 | -40.22 | -1.02 | 3965.012 | 3965.63 | 3885.9241 | 0 |
| 1732555800 | 3955.331 | 73.49 | 1.89 | 3877.3936 | 3969.6241 | 3876.163 | 0 |
| 1732296600 | 3881.844 | 56.99 | 1.49 | 3818.7715 | 3884.3572 | 3817.3212 | 0 |
| 1732210200 | 3824.8531 | 91.02 | 2.44 | 3734.753 | 3825.9933 | 3731.9311 | 0 |
| 1732123800 | 3733.8367 | 37.71 | 1.02 | 3696.618 | 3750.8875 | 3695.9793 | 0 |
| 1732037400 | 3696.123 | -26.01 | -0.70 | 3720.7837 | 3722.391 | 3645.3429 | 0 |
| 1731951000 | 3722.1338 | -0.74 | -0.02 | 3724.4974 | 3731.4389 | 3693.7902 | 0 |
| 1731691800 | 3722.8737 | -55.18 | -1.46 | 3781.7561 | 3783.3227 | 3706.8741 | 0 |
| 1731605400 | 3778.0517 | -96.57 | -2.49 | 3865.3959 | 3866.8748 | 3775.175 | 0 |
