Hot Features
프리미엄
iNAV db xtrackers MSCI Emerging Markets Healthcare TRN USD Index (537B)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0028 | -0.270976483112 | 1.0333 | 1.0339 | 1.018 | 0 | 0 | IX |
| 4 | -0.0192 | -1.82909402686 | 1.0497 | 1.0503 | 1.018 | 0 | 0 | IX |
| 12 | -3.7658 | -78.5146884056 | 4.7963 | 4.8529 | 1.018 | 0 | 0 | IX |
| 26 | -3.8096 | -78.7091175802 | 4.8401 | 4.9838 | 1.018 | 0 | 0 | IX |
| 52 | -3.838 | -78.8333162165 | 4.8685 | 4.9838 | 1.018 | 0 | 0 | IX |
| 156 | -4.0476 | -79.706977019 | 5.0781 | 5.1085 | 1.018 | 0 | 0 | IX |
| 260 | -3.9156 | -79.1654030448 | 4.9461 | 5.4885 | 1.018 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 1.0286 | 0.01 | 0.71 | 1.0255 | 1.0305 | 1.024 | 0 |
| 1736789400 | 1.0213 | -0 | -0.18 | 1.0215 | 1.0230999 | 1.018 | 0 |
| 1736530200 | 1.0230999 | -0.01 | -0.68 | 1.0297 | 1.0311999 | 1.0217 | 0 |
| 1736443800 | 1.0301 | -0 | -0.04 | 1.029 | 1.0318 | 1.0284 | 0 |
| 1736357400 | 1.0305 | -0.01 | -0.67 | 1.0333 | 1.0339 | 1.0274 | 0 |
| 1736271000 | 1.0375 | -0 | -0.20 | 1.0415 | 1.0434 | 1.0356 | 0 |
| 1736184600 | 1.0396 | 0.01 | 1.03 | 1.0328 | 1.0436 | 1.0326 | 0 |
| 1735925400 | 1.029 | 0 | 0.42 | 1.0281 | 1.0305 | 1.0273 | 0 |
| 1735839000 | 1.0247 | -0.01 | -1.38 | 1.0363 | 1.0371 | 1.0225 | 0 |
| 1735579800 | 1.039 | -0 | -0.39 | 1.0427 | 1.0459 | 1.0371999 | 0 |
| 1735320600 | 1.0431 | 0 | 0.25 | 1.0422 | 1.0444 | 1.041 | 0 |
| 1734975000 | 1.0405 | -0 | -0.21 | 1.0411999 | 1.0419 | 1.0384 | 0 |
| 1734715800 | 1.0427 | 0.01 | 0.53 | 1.0383 | 1.0432999 | 1.0376 | 0 |
| 1734629400 | 1.0371999 | -0.01 | -0.93 | 1.0396 | 1.0422 | 1.0369 | 0 |
| 1734543000 | 1.0469 | -0 | -0.30 | 1.0497 | 1.0503 | 1.0468 | 0 |
| 1734456600 | 1.05 | -0 | -0.05 | 1.0497 | 1.0511 | 1.048 | 0 |
| 1734370200 | 1.0505 | 0 | 0.05 | 1.0505 | 1.0524 | 1.0474 | 0 |
| 1734111000 | 1.05 | -0 | -0.08 | 1.0459 | 1.0524 | 1.0457 | 0 |
| 1734024600 | 1.0508 | 0 | 0.01 | 1.0516 | 1.052 | 1.0465 | 0 |
| 1733938200 | 1.0507 | 0 | 0.00 | 1.049 | 1.0537 | 1.0481 | 0 |
| 1733851800 | 1.0507 | -0.01 | -0.64 | 1.0549 | 1.0551 | 1.0499 | 0 |
| 1733765400 | 1.0575 | 0 | 0.07 | 1.0564 | 1.0593 | 1.0557 | 0 |
| 1733506200 | 1.0568 | 0 | 0.02 | 1.0584 | 1.0629 | 1.0545 | 0 |
| 1733419800 | 1.0566 | 0 | 0.42 | 1.0535 | 1.0589 | 1.0522 | 0 |
| 1733333400 | 1.0522 | 0 | 0.10 | 1.0509 | 1.0543 | 1.0472999 | 0 |
| 1733247000 | 1.0511 | 0 | 0.26 | 1.0498 | 1.053 | 1.0492 | 0 |
| 1733160600 | 1.0484 | -0.01 | -0.57 | 1.0503 | 1.0538 | 1.0461 | 0 |
| 1732901400 | 1.0544 | -0 | -0.08 | 1.0579 | 1.0581 | 1.0543 | 0 |
| 1732815000 | 1.0552 | -0 | -0.26 | 1.0541 | 1.0557 | 1.0528 | 0 |
| 1732728600 | 1.0579 | 0.01 | 0.94 | 1.0499 | 1.0579 | 1.0497 | 0 |
| 1732642200 | 1.048 | 0 | 0.11 | 1.0472 | 1.0545 | 1.0464 | 0 |
| 1732555800 | 1.0468 | -3.57 | -77.35 | 1.045 | 1.053 | 1.045 | 0 |
| 1732296600 | 4.6216 | -0.03 | -0.72 | 4.6607 | 4.6656 | 4.5938 | 0 |
| 1732210200 | 4.6548999 | -0.02 | -0.43 | 4.6829 | 4.6865 | 4.6548999 | 0 |
| 1732123800 | 4.6749 | -0.03 | -0.55 | 4.7016 | 4.7016 | 4.6703 | 0 |
| 1732037400 | 4.7007 | 0 | 0.04 | 4.7016 | 4.7114 | 4.6773999 | 0 |
| 1731951000 | 4.6989 | 0.01 | 0.26 | 4.6878 | 4.7003 | 4.6811999 | 0 |
| 1731691800 | 4.6865 | -0.01 | -0.26 | 4.6918 | 4.7078 | 4.6773999 | 0 |
| 1731605400 | 4.6985 | 0 | 0.01 | 4.6896 | 4.7029 | 4.6654 | 0 |
| 1731519000 | 4.6981 | -0.01 | -0.25 | 4.7125 | 4.7333999 | 4.6925 | 0 |
| 1731432600 | 4.7101 | -0.02 | -0.52 | 4.7256 | 4.7261 | 4.7098 | 0 |
| 1731346200 | 4.7345 | -0.03 | -0.66 | 4.7514 | 4.7532 | 4.7247 | 0 |
| 1731087000 | 4.7661 | -0.03 | -0.65 | 4.7909 | 4.7985 | 4.7661 | 0 |
| 1731000600 | 4.7974 | 0.03 | 0.59 | 4.7789 | 4.8109 | 4.7760999 | 0 |
| 1730914200 | 4.7692 | -0.08 | -1.72 | 4.7709 | 4.7912 | 4.7483 | 0 |
| 1730827800 | 4.8525 | 0.01 | 0.27 | 4.8394 | 4.8529 | 4.8376 | 0 |
| 1730741400 | 4.8394 | 0.02 | 0.37 | 4.8404999 | 4.8509 | 4.8378 | 0 |
| 1730482200 | 4.8216 | -0 | -0.09 | 4.8305 | 4.8467 | 4.8205 | 0 |
| 1730395800 | 4.8261 | 0 | 0.00 | 4.8265 | 4.8392 | 4.8212 | 0 |
| 1730309400 | 4.8261 | 0.03 | 0.59 | 4.8087 | 4.8296 | 4.8036 | 0 |
| 1730223000 | 4.7976 | -0.01 | -0.21 | 4.8042999 | 4.8116 | 4.7865 | 0 |
| 1730136600 | 4.8078 | 0 | 0.04 | 4.8021 | 4.8121 | 4.8012 | 0 |
| 1729873800 | 4.8058 | 0 | 0.10 | 4.8069 | 4.8174 | 4.8049 | 0 |
| 1729787400 | 4.8012 | 0.01 | 0.21 | 4.7927 | 4.8049 | 4.7865 | 0 |
| 1729701000 | 4.7912 | -0.01 | -0.26 | 4.7962999 | 4.7965 | 4.7829 | 0 |
| 1729614600 | 4.8036 | -0.01 | -0.16 | 4.8114 | 4.8167 | 4.8005 | 0 |
| 1729528200 | 4.8112 | -0.01 | -0.28 | 4.8232 | 4.8263 | 4.8101 | 0 |
| 1729269000 | 4.8244999 | 0.01 | 0.15 | 4.8198 | 4.8282999 | 4.8154 | 0 |
| 1729182600 | 4.8172 | -0.01 | -0.29 | 4.8225 | 4.8320999 | 4.8056 | 0 |
| 1729096200 | 4.8314 | -0.01 | -0.30 | 4.8345 | 4.8452 | 4.8314 | 0 |
| 1729009800 | 4.8461 | -0 | -0.05 | 4.8414 | 4.8518 | 4.8378 | 0 |
