Hot Features
프리미엄
XDAXDAX (3XJN)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 917.01 | 4.75046597574 | 19303.58 | 20260.61 | 19145.01 | 0 | 0 | IX |
| 4 | 953.62 | 4.94950685032 | 19266.97 | 20260.61 | 18812.53 | 0 | 0 | IX |
| 12 | 1930.19 | 10.5530223505 | 18290.4 | 20260.61 | 18208.84 | 0 | 0 | IX |
| 26 | 1647.84 | 8.87235331332 | 18572.75 | 20260.61 | 17024.82 | 0 | 0 | IX |
| 52 | 3800.59 | 23.1461023143 | 16420 | 20260.61 | 16345.02 | 0 | 0 | IX |
| 156 | 4939.89 | 32.3276420583 | 15280.7 | 20260.61 | 11862.84 | 0 | 0 | IX |
| 260 | 7160.1 | 54.8225985396 | 13060.49 | 20260.61 | 8221.48 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733247000 | 20013.2 | 106.09 | 0.53 | 19906.44 | 20039.15 | 19892.47 | 0 |
| 1733160600 | 19907.11 | 263.8 | 1.34 | 19584.08 | 19949.02 | 19568.5 | 0 |
| 1732901400 | 19643.31 | 213.91 | 1.10 | 19392.32 | 19652.29 | 19377.35 | 0 |
| 1732815000 | 19429.4 | 177.47 | 0.92 | 19319.78 | 19437.57 | 19306.81 | 0 |
| 1732728600 | 19251.93 | -37.71 | -0.20 | 19303.58 | 19340.49 | 19145.01 | 0 |
| 1732642200 | 19289.64 | -73.15 | -0.38 | 19296.88 | 19385.35 | 19239.37 | 0 |
| 1732555800 | 19362.79 | 19.79 | 0.10 | 19407.32 | 19468.3 | 19329.88 | 0 |
| 1732296600 | 19343 | 182.83 | 0.95 | 19173.98 | 19356.97 | 19036.41 | 0 |
| 1732210200 | 19160.17 | 120.54 | 0.63 | 19091.42 | 19167.15 | 18900.02 | 0 |
| 1732123800 | 19039.63 | -4.43 | -0.02 | 19153.66 | 19198.74 | 18962.19 | 0 |
| 1732037400 | 19044.06 | -119.58 | -0.62 | 19194.52 | 19211.8 | 18812.53 | 0 |
| 1731951000 | 19163.64 | -5.67 | -0.03 | 19272.46 | 19290.4 | 19091.9 | 0 |
| 1731691800 | 19169.31 | -36.9 | -0.19 | 19170.1 | 19288.89 | 19121.14 | 0 |
| 1731605400 | 19206.21 | 183.87 | 0.97 | 18952.44 | 19307.57 | 18938.49 | 0 |
| 1731519000 | 19022.34 | 45 | 0.24 | 19005.1 | 19125.69 | 18838.68 | 0 |
| 1731432600 | 18977.34 | -451.84 | -2.33 | 19272.69 | 19339.82 | 18973.35 | 0 |
| 1731346200 | 19429.18 | 241.39 | 1.26 | 19309.72 | 19546.9 | 19290.79 | 0 |
| 1731087000 | 19187.79 | -215.52 | -1.11 | 19397.19 | 19424.08 | 19146.53 | 0 |
| 1731000600 | 19403.31 | 382.57 | 2.01 | 19113.24 | 19437.88 | 19079.38 | 0 |
| 1730914200 | 19020.74 | -275.22 | -1.43 | 19266.97 | 19563.97 | 19003.81 | 0 |
| 1730827800 | 19295.96 | 163.04 | 0.85 | 19180.6 | 19305.92 | 19104.59 | 0 |
| 1730741400 | 19132.92 | -116.3 | -0.60 | 19272.62 | 19298.5 | 19095.09 | 0 |
| 1730482200 | 19249.22 | 156.07 | 0.82 | 19059.19 | 19297.64 | 19057.2 | 0 |
| 1730395800 | 19093.15 | -187.53 | -0.97 | 19163.22 | 19184.31 | 19004.97 | 0 |
| 1730309400 | 19280.68 | -196.51 | -1.01 | 19449.29 | 19456.26 | 19201.24 | 0 |
| 1730223000 | 19477.19 | -74 | -0.38 | 19568.02 | 19643.12 | 19465 | 0 |
| 1730136600 | 19551.19 | 62.38 | 0.32 | 19530.18 | 19585.9 | 19399.16 | 0 |
| 1729873800 | 19488.81 | 65.81 | 0.34 | 19404.96 | 19516.24 | 19388.91 | 0 |
| 1729787400 | 19423 | 38.13 | 0.20 | 19358.95 | 19555.45 | 19355.96 | 0 |
| 1729701000 | 19384.87 | -31.39 | -0.16 | 19466.91 | 19470.88 | 19330.11 | 0 |
| 1729614600 | 19416.26 | -68.64 | -0.35 | 19540.53 | 19591.49 | 19368.69 | 0 |
| 1729528200 | 19484.9 | -169.3 | -0.86 | 19616.18 | 19645.02 | 19451.1 | 0 |
| 1729269000 | 19654.2 | 72.01 | 0.37 | 19558.24 | 19667.34 | 19537.37 | 0 |
| 1729182600 | 19582.19 | 143.21 | 0.74 | 19462.78 | 19674.68 | 19449.86 | 0 |
| 1729096200 | 19438.98 | -72.43 | -0.37 | 19486.57 | 19510.26 | 19401.54 | 0 |
| 1729009800 | 19511.41 | -17.28 | -0.09 | 19537.59 | 19633.91 | 19454.79 | 0 |
| 1728923400 | 19528.69 | 168.55 | 0.87 | 19380.62 | 19532.66 | 19379.63 | 0 |
| 1728664200 | 19360.14 | 134.36 | 0.70 | 19225.64 | 19380.01 | 19175.78 | 0 |
| 1728577800 | 19225.78 | -28.37 | -0.15 | 19236.22 | 19285.16 | 19145.42 | 0 |
| 1728491400 | 19254.15 | 162.7 | 0.85 | 19083.46 | 19262.09 | 19007.85 | 0 |
| 1728405000 | 19091.45 | 3.35 | 0.02 | 18940.14 | 19098.48 | 18910.37 | 0 |
| 1728318600 | 19088.1 | -60.41 | -0.32 | 19166.09 | 19201.83 | 19011.94 | 0 |
| 1728059400 | 19148.51 | 118.19 | 0.62 | 19013.36 | 19183.25 | 18952.44 | 0 |
| 1727973000 | 19030.32 | -137.96 | -0.72 | 19040.26 | 19110.31 | 18964.31 | 0 |
| 1727886600 | 19168.28 | -40.25 | -0.21 | 19211.5 | 19250.89 | 19059.6 | 0 |
| 1727800200 | 19208.53 | -136.79 | -0.71 | 19385.01 | 19448.95 | 19143.79 | 0 |
| 1727713800 | 19345.32 | -103.43 | -0.53 | 19431.86 | 19449.98 | 19314.34 | 0 |
| 1727454600 | 19448.75 | 192.73 | 1.00 | 19262.9 | 19491.93 | 19239.86 | 0 |
| 1727368200 | 19256.02 | 326.6 | 1.73 | 19075.08 | 19277.83 | 19069.14 | 0 |
| 1727281800 | 18929.42 | -63.41 | -0.33 | 18875.79 | 18965.01 | 18840.13 | 0 |
| 1727195400 | 18992.83 | 146.21 | 0.78 | 18938.74 | 19029.45 | 18903.48 | 0 |
| 1727109000 | 18846.62 | 112.7 | 0.60 | 18793.12 | 18865.45 | 18684.34 | 0 |
| 1726849800 | 18733.92 | -291.59 | -1.53 | 18913.81 | 18937.59 | 18706.17 | 0 |
| 1726763400 | 19025.51 | 304.91 | 1.63 | 18855.28 | 19044.96 | 18806.16 | 0 |
| 1726677000 | 18720.6 | 31.45 | 0.17 | 18719.09 | 18756.53 | 18695.37 | 0 |
| 1726590600 | 18689.15 | 36.44 | 0.20 | 18711.01 | 18805.09 | 18671.64 | 0 |
| 1726504200 | 18652.71 | -12.55 | -0.07 | 18703.28 | 18706.27 | 18599.53 | 0 |
| 1726245000 | 18665.26 | 156.48 | 0.85 | 18572.39 | 18722.19 | 18531.42 | 0 |
| 1726158600 | 18508.78 | 107.97 | 0.59 | 18515.94 | 18595.83 | 18382.26 | 0 |
| 1726072200 | 18400.81 | 190.6 | 1.05 | 18290.4 | 18434.62 | 18208.84 | 0 |
| 1725985800 | 18210.21 | -266.29 | -1.44 | 18440.86 | 18490.68 | 18187.24 | 0 |
| 1725899400 | 18476.5 | 198.51 | 1.09 | 18349.7 | 18484.28 | 18342.71 | 0 |
| 1725640200 | 18277.99 | -291.28 | -1.57 | 18581.1 | 18607.79 | 18270 | 0 |
| 1725553800 | 18569.27 | -9.02 | -0.05 | 18555.56 | 18677.63 | 18510.64 | 0 |
| 1725467400 | 18578.29 | -163.49 | -0.87 | 18531.5 | 18654.2 | 18472.62 | 0 |
