Hot Features
프리미엄
iNAV db xtrackers MSCI EM Information Technology TRN USD Index (537D)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0032 | -0.305956592408 | 1.0459 | 1.0524 | 1.0369 | 0 | 0 | IX |
| 4 | -2.9595 | -73.9468292439 | 4.0022 | 4.0064 | 1.0369 | 0 | 0 | IX |
| 12 | -3.2129 | -75.498167121 | 4.2556 | 4.2777 | 1.0369 | 0 | 0 | IX |
| 26 | -3.0534 | -74.5440785137 | 4.0961 | 4.2796 | 1.0369 | 0 | 0 | IX |
| 52 | -3.1429 | -75.088398318 | 4.1856 | 4.2796 | 1.0369 | 0 | 0 | IX |
| 156 | -3.2528 | -75.7257595158 | 4.2955 | 4.3867 | 1.0369 | 0 | 0 | IX |
| 260 | -3.2005 | -75.4265648567 | 4.2432 | 4.713 | 1.0369 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | -0.56 | 1.0503 | 1.0538 | 1.0461 | 0 |
| 1732901400 | 1.0543 | -0 | -0.09 | 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 | -2.92 | -73.62 | 1.045 | 1.053 | 1.045 | 0 |
| 1732296600 | 3.9686 | -0.03 | -0.72 | 4.0022 | 4.0064 | 3.9447 | 0 |
| 1732210200 | 3.9972 | -0.02 | -0.43 | 4.0213 | 4.0243 | 3.9972 | 0 |
| 1732123800 | 4.0144 | -0.02 | -0.55 | 4.0373 | 4.0373 | 4.0104 | 0 |
| 1732037400 | 4.0365 | 0 | 0.04 | 4.0373 | 4.0457 | 4.0165 | 0 |
| 1731951000 | 4.035 | 0.01 | 0.27 | 4.0255 | 4.0361 | 4.0197 | 0 |
| 1731691800 | 4.0243 | -0.01 | -0.26 | 4.0289 | 4.0426 | 4.0165 | 0 |
| 1731605400 | 4.0346 | 0 | 0.01 | 4.027 | 4.0384 | 4.0062 | 0 |
| 1731519000 | 4.0342 | -0.01 | -0.25 | 4.0466 | 4.0646 | 4.0295 | 0 |
| 1731432600 | 4.0445 | -0.02 | -0.52 | 4.0579 | 4.0583 | 4.0443 | 0 |
| 1731346200 | 4.0655 | -0.03 | -0.66 | 4.08 | 4.0816 | 4.0571 | 0 |
| 1731087000 | 4.0926 | -0.03 | -0.65 | 4.114 | 4.1205 | 4.0926 | 0 |
| 1731000600 | 4.1195 | 0.02 | 0.59 | 4.1037 | 4.1312 | 4.1012 | 0 |
| 1730914200 | 4.0953 | -0.07 | -1.72 | 4.0968 | 4.1142 | 4.0774 | 0 |
| 1730827800 | 4.1669 | 0.01 | 0.27 | 4.1556 | 4.1672 | 4.1541 | 0 |
| 1730741400 | 4.1556 | 0.02 | 0.37 | 4.1566 | 4.1655 | 4.1543 | 0 |
| 1730482200 | 4.1403 | -0 | -0.09 | 4.148 | 4.1619 | 4.1394 | 0 |
| 1730395800 | 4.1441 | 0 | 0.00 | 4.1445 | 4.1554 | 4.1399 | 0 |
| 1730309400 | 4.1441 | 0.02 | 0.59 | 4.1293 | 4.1472 | 4.1249 | 0 |
| 1730223000 | 4.1197 | -0.01 | -0.21 | 4.1254 | 4.1317 | 4.1102 | 0 |
| 1730136600 | 4.1285 | 0 | 0.04 | 4.1235 | 4.1321 | 4.1228 | 0 |
| 1729873800 | 4.1268 | 0 | 0.10 | 4.1277 | 4.1367 | 4.126 | 0 |
| 1729787400 | 4.1228 | 0.01 | 0.21 | 4.1155 | 4.126 | 4.1102 | 0 |
| 1729701000 | 4.1142 | -0.01 | -0.26 | 4.1186 | 4.1188 | 4.1071 | 0 |
| 1729614600 | 4.1249 | -0.01 | -0.16 | 4.1316 | 4.1361 | 4.1222 | 0 |
| 1729528200 | 4.1314 | -0.01 | -0.28 | 4.1417 | 4.1443 | 4.1304 | 0 |
| 1729269000 | 4.1428 | 0.01 | 0.15 | 4.1388 | 4.1461 | 4.135 | 0 |
| 1729182600 | 4.1365 | -0.01 | -0.29 | 4.1411 | 4.1493 | 4.1266 | 0 |
| 1729096200 | 4.1487 | -0.01 | -0.30 | 4.1514 | 4.1606 | 4.1487 | 0 |
| 1729009800 | 4.1613 | -0 | -0.06 | 4.1573 | 4.1663 | 4.1543 | 0 |
| 1728923400 | 4.1636 | -0.01 | -0.35 | 4.1697 | 4.1739 | 4.1619 | 0 |
| 1728664200 | 4.1781 | 0.01 | 0.18 | 4.1753 | 4.1804 | 4.1699 | 0 |
| 1728577800 | 4.1707 | -0.01 | -0.22 | 4.1741 | 4.1804 | 4.1655 | 0 |
| 1728491400 | 4.18 | -0.01 | -0.13 | 4.1842 | 4.1868999 | 4.1753 | 0 |
| 1728405000 | 4.1853999 | -0 | -0.09 | 4.1919 | 4.1968 | 4.1835 | 0 |
| 1728318600 | 4.1891999 | 0.01 | 0.16 | 4.1872999 | 4.1922 | 4.1808 | 0 |
| 1728059400 | 4.1823 | -0.02 | -0.55 | 4.2104 | 4.2121 | 4.1819 | 0 |
| 1727973000 | 4.2054 | -0.01 | -0.23 | 4.2123 | 4.2159 | 4.2018 | 0 |
| 1727886600 | 4.2153 | -0.01 | -0.20 | 4.2234999 | 4.2295999 | 4.2107 | 0 |
| 1727800200 | 4.2239 | -0.03 | -0.66 | 4.2495 | 4.2504 | 4.2203 | 0 |
| 1727713800 | 4.2518 | -0.01 | -0.16 | 4.2625 | 4.2777 | 4.2518 | 0 |
| 1727454600 | 4.2588 | -0.01 | -0.26 | 4.2556 | 4.2752 | 4.246 | 0 |
| 1727368200 | 4.2697 | 0.01 | 0.27 | 4.2567 | 4.2697 | 4.2464 | 0 |
| 1727281800 | 4.2583 | 0 | 0.09 | 4.2709 | 4.2796 | 4.2567 | 0 |
| 1727195400 | 4.2544 | 0 | 0.12 | 4.2422 | 4.2605 | 4.2409 | 0 |
| 1727109000 | 4.2495 | -0.01 | -0.17 | 4.2586 | 4.259 | 4.2302 | 0 |
