Hot Features
프리미엄
iNav db x trackers DB Commodity Booster UBSCI ETF (4QAG)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1375 | -0.655542312277 | 20.975 | 21.1875 | 20.7675 | 0 | 0 | IX |
| 4 | 0.685 | 3.39908199975 | 20.1525 | 21.215 | 20.095 | 0 | 0 | IX |
| 12 | 0.7795 | 3.88622993319 | 20.058 | 21.215 | 19.482 | 0 | 0 | IX |
| 26 | 1.4535 | 7.49845233182 | 19.384 | 21.215 | 18.811 | 0 | 0 | IX |
| 52 | 1.6475 | 8.58520062533 | 19.19 | 21.3925 | 18.62 | 0 | 0 | IX |
| 156 | 1.3765 | 7.07312060017 | 19.461 | 26.095 | 18.62 | 0 | 0 | IX |
| 260 | 7.3305 | 54.2718590361 | 13.507 | 26.095 | 10.373 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737999000 | 20.7975 | -0.32 | -1.53 | 20.8825 | 21.0075 | 20.7975 | 0 |
| 1737739800 | 21.12 | 0.03 | 0.14 | 21.09 | 21.17 | 21.0525 | 0 |
| 1737653400 | 21.09 | 0.02 | 0.09 | 21.0575 | 21.1875 | 21.045 | 0 |
| 1737567000 | 21.07 | 0 | 0.00 | 21.07 | 21.07 | 21.07 | 0 |
| 1737480600 | 21.07 | 0.09 | 0.45 | 20.975 | 21.1075 | 20.945 | 0 |
| 1737394200 | 20.975 | -0.11 | -0.53 | 21.0875 | 21.0875 | 20.9025 | 0 |
| 1737135000 | 21.0875 | 0.08 | 0.39 | 21.215 | 21.215 | 20.9475 | 0 |
| 1737048600 | 21.005 | -0.04 | -0.20 | 20.99 | 21.08 | 20.9775 | 0 |
| 1736962200 | 21.0475 | 0.18 | 0.84 | 20.8725 | 21.0625 | 20.8725 | 0 |
| 1736875800 | 20.8725 | -0.01 | -0.02 | 20.845 | 20.9525 | 20.7675 | 0 |
| 1736789400 | 20.8775 | 0.2 | 0.98 | 20.675 | 21.0025 | 20.675 | 0 |
| 1736530200 | 20.675 | 0.19 | 0.93 | 20.485 | 20.8325 | 20.485 | 0 |
| 1736443800 | 20.485 | 0.16 | 0.77 | 20.3275 | 20.485 | 20.3 | 0 |
| 1736357400 | 20.3275 | 0.03 | 0.12 | 20.3025 | 20.4125 | 20.1505 | 0 |
| 1736271000 | 20.3025 | 0.01 | 0.05 | 20.2925 | 20.3825 | 20.155 | 0 |
| 1736184600 | 20.2925 | 0.19 | 0.96 | 20.1 | 20.3425 | 20.1 | 0 |
| 1735925400 | 20.1 | -0.23 | -1.14 | 20.2675 | 20.2875 | 20.095 | 0 |
| 1735839000 | 20.3325 | 0.18 | 0.89 | 20.1525 | 20.3425 | 20.1525 | 0 |
| 1735579800 | 20.1525 | 0.14 | 0.69 | 20.015 | 20.1975 | 20.015 | 0 |
| 1735320600 | 20.015 | 0.22 | 1.10 | 19.797 | 20.0935 | 19.797 | 0 |
| 1734975000 | 19.797 | 0 | 0.00 | 19.797 | 19.929 | 19.757 | 0 |
| 1734715800 | 19.797 | 0.17 | 0.89 | 19.623 | 19.805 | 19.623 | 0 |
| 1734629400 | 19.623 | -0.25 | -1.24 | 19.87 | 19.87 | 19.602 | 0 |
| 1734543000 | 19.87 | 0.08 | 0.42 | 19.786 | 19.9425 | 19.786 | 0 |
| 1734456600 | 19.786 | -0.22 | -1.12 | 20.0105 | 20.0105 | 19.745 | 0 |
| 1734370200 | 20.0105 | -0.08 | -0.38 | 20.0875 | 20.11 | 19.999 | 0 |
| 1734111000 | 20.0875 | -0.03 | -0.14 | 20.115 | 20.1825 | 20.06 | 0 |
| 1734024600 | 20.115 | -0.23 | -1.11 | 20.3325 | 20.3525 | 20.085 | 0 |
| 1733938200 | 20.34 | 0.17 | 0.83 | 20.1725 | 20.34 | 19.9985 | 0 |
| 1733851800 | 20.1725 | 0.05 | 0.27 | 20.1175 | 20.1725 | 20.0165 | 0 |
| 1733765400 | 20.1175 | 0.18 | 0.89 | 19.9395 | 20.345 | 19.9395 | 0 |
| 1733506200 | 19.9395 | -0.01 | -0.03 | 19.9475 | 20.013 | 19.84 | 0 |
| 1733419800 | 19.946 | 0.01 | 0.07 | 19.9625 | 19.9915 | 19.885 | 0 |
| 1733333400 | 19.932 | -0.02 | -0.09 | 19.9495 | 19.983 | 19.85 | 0 |
| 1733247000 | 19.9495 | 0.09 | 0.46 | 19.858 | 20.011 | 19.858 | 0 |
| 1733160600 | 19.858 | -0.15 | -0.76 | 20.0095 | 20.0395 | 19.814 | 0 |
| 1732901400 | 20.0095 | 0 | 0.02 | 20.06 | 20.0725 | 19.991 | 0 |
| 1732815000 | 20.005 | 0.03 | 0.17 | 19.971 | 20.0395 | 19.908 | 0 |
| 1732728600 | 19.971 | -0.03 | -0.15 | 20.002 | 20.0875 | 19.939 | 0 |
| 1732642200 | 20.002 | -0.03 | -0.13 | 20.0285 | 20.131 | 19.923 | 0 |
| 1732555800 | 20.0285 | -0.07 | -0.33 | 20.095 | 20.2225 | 19.967 | 0 |
| 1732296600 | 20.095 | -0.01 | -0.06 | 20.1075 | 20.1875 | 20.009 | 0 |
| 1732210200 | 20.1075 | 0.09 | 0.44 | 20.02 | 20.23 | 20.0075 | 0 |
| 1732123800 | 20.02 | 0.06 | 0.31 | 19.9575 | 20.07 | 19.945 | 0 |
| 1732037400 | 19.9575 | 0.1 | 0.52 | 19.854 | 20.0325 | 19.854 | 0 |
| 1731951000 | 19.854 | 0.25 | 1.27 | 19.765 | 19.856 | 19.622 | 0 |
| 1731691800 | 19.605 | -0.03 | -0.15 | 19.635 | 19.693 | 19.482 | 0 |
| 1731605400 | 19.635 | -0.04 | -0.21 | 19.676 | 19.731 | 19.522 | 0 |
| 1731519000 | 19.676 | -0.12 | -0.63 | 19.8 | 19.831 | 19.604 | 0 |
| 1731432600 | 19.8 | -0.02 | -0.09 | 19.818 | 19.875 | 19.679 | 0 |
| 1731346200 | 19.818 | -0.23 | -1.12 | 20.12 | 20.12 | 19.762 | 0 |
| 1731087000 | 20.043 | -0.12 | -0.62 | 20.1675 | 20.1675 | 20.009 | 0 |
| 1731000600 | 20.1675 | 0.15 | 0.74 | 20.0185 | 20.2175 | 20.0185 | 0 |
| 1730914200 | 20.0185 | -0.23 | -1.12 | 20.245 | 20.245 | 19.762 | 0 |
| 1730827800 | 20.245 | 0.09 | 0.46 | 20.058 | 20.31 | 20.058 | 0 |
| 1730741400 | 20.1525 | 0.16 | 0.79 | 19.994 | 20.155 | 19.994 | 0 |
| 1730482200 | 19.994 | -0.02 | -0.08 | 20.0105 | 20.2175 | 19.9855 | 0 |
| 1730395800 | 20.0105 | -0.12 | -0.58 | 20.1275 | 20.1575 | 19.976 | 0 |
| 1730309400 | 20.1275 | 0.08 | 0.41 | 20.109 | 20.1675 | 20.0245 | 0 |
| 1730223000 | 20.046 | 0.03 | 0.17 | 20.0355 | 20.1275 | 19.9835 | 0 |
| 1730136600 | 20.0115 | -0.33 | -1.63 | 20.17 | 20.17 | 19.982 | 0 |
