Hot Features
프리미엄
Classic All Share Performance (CLXP)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -36.78 | -0.398608878856 | 9227.09 | 9268.79 | 9017.97 | 0 | 0 | IX |
| 4 | -208.78 | -2.22127886849 | 9399.09 | 9454.67 | 9017.97 | 0 | 0 | IX |
| 12 | 173.93 | 1.92904469421 | 9016.38 | 9575.33 | 8833.05 | 0 | 0 | IX |
| 26 | -342.87 | -3.59659630889 | 9533.18 | 9656.99 | 8323.58 | 0 | 0 | IX |
| 52 | 441.59 | 5.04748123154 | 8748.72 | 9682.06 | 8323.58 | 0 | 0 | IX |
| 156 | -2335.79 | -20.2652241435 | 11526.1 | 11577.99 | 7176.75 | 0 | 0 | IX |
| 260 | -20.09 | -0.218122991401 | 9210.4 | 11716.33 | 5451.04 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 9174.77 | 53.84 | 0.59 | 9139.08 | 9189.6 | 9071.49 | 0 |
| 1732210200 | 9120.93 | 53.83 | 0.59 | 9082.78 | 9129.55 | 9023.97 | 0 |
| 1732123800 | 9067.1 | -45.19 | -0.50 | 9112.27 | 9161.19 | 9055.82 | 0 |
| 1732037400 | 9112.29 | -91.07 | -0.99 | 9203.25 | 9218.08 | 9017.97 | 0 |
| 1731951000 | 9203.36 | -18.17 | -0.20 | 9221.53 | 9256.81 | 9159.02 | 0 |
| 1731691800 | 9221.53 | -5.59 | -0.06 | 9227.09 | 9268.79 | 9178.68 | 0 |
| 1731605400 | 9227.12 | 128.3 | 1.41 | 9110.91 | 9246.86 | 9110.91 | 0 |
| 1731519000 | 9098.82 | -1.52 | -0.02 | 9094.29 | 9154.4 | 9046.66 | 0 |
| 1731432600 | 9100.34 | -232.83 | -2.49 | 9333.19 | 9333.19 | 9091.15 | 0 |
| 1731346200 | 9333.17 | 126.33 | 1.37 | 9195.9 | 9358.24 | 9195.9 | 0 |
| 1731087000 | 9206.84 | -75.71 | -0.82 | 9282.55 | 9291.68 | 9168.54 | 0 |
| 1731000600 | 9282.55 | 99.13 | 1.08 | 9183.39 | 9330.2 | 9183.39 | 0 |
| 1730914200 | 9183.42 | -120.67 | -1.30 | 9319.78 | 9445.09 | 9168.51 | 0 |
| 1730827800 | 9304.09 | 32.96 | 0.36 | 9271.1 | 9305.87 | 9240.03 | 0 |
| 1730741400 | 9271.1299 | -28.79 | -0.31 | 9299.91 | 9325.49 | 9271.1299 | 0 |
| 1730482200 | 9299.92 | 110.06 | 1.20 | 9189.84 | 9320.1 | 9189.84 | 0 |
| 1730395800 | 9189.86 | -81.26 | -0.88 | 9271.11 | 9271.11 | 9167.56 | 0 |
| 1730309400 | 9271.12 | -84.83 | -0.91 | 9372.84 | 9372.84 | 9233.39 | 0 |
| 1730223000 | 9355.95 | -50.43 | -0.54 | 9406.35 | 9454.67 | 9354.25 | 0 |
| 1730136600 | 9406.3799 | 7.11 | 0.08 | 9399.29 | 9438.82 | 9342.8 | 0 |
| 1729873800 | 9399.27 | -4.65 | -0.05 | 9399.09 | 9429.64 | 9344.89 | 0 |
| 1729787400 | 9403.92 | 24.28 | 0.26 | 9379.6 | 9470.26 | 9379.6 | 0 |
| 1729701000 | 9379.64 | -60.8 | -0.64 | 9440.42 | 9442.22 | 9374.4599 | 0 |
| 1729614600 | 9440.44 | -56.62 | -0.60 | 9496.98 | 9496.98 | 9387.36 | 0 |
| 1729528200 | 9497.06 | -74.9 | -0.78 | 9571.95 | 9571.95 | 9490.57 | 0 |
| 1729269000 | 9571.9599 | 44.95 | 0.47 | 9526.9599 | 9575.33 | 9519.91 | 0 |
| 1729182600 | 9527.01 | 95.35 | 1.01 | 9431.65 | 9558.34 | 9429.81 | 0 |
| 1729096200 | 9431.66 | -28.75 | -0.30 | 9460.43 | 9465.61 | 9409.94 | 0 |
| 1729009800 | 9460.41 | -9.82 | -0.10 | 9470.17 | 9507.64 | 9449.1299 | 0 |
| 1728923400 | 9470.23 | 9.32 | 0.10 | 9453.67 | 9484.83 | 9437.48 | 0 |
| 1728664200 | 9460.91 | 84.02 | 0.90 | 9376.84 | 9461.42 | 9361.78 | 0 |
| 1728577800 | 9376.89 | -38.48 | -0.41 | 9412.99 | 9433 | 9362.82 | 0 |
| 1728491400 | 9415.37 | 96.4 | 1.03 | 9318.93 | 9417.7099 | 9304.86 | 0 |
| 1728405000 | 9318.97 | -83.15 | -0.88 | 9397.23 | 9397.23 | 9293.09 | 0 |
| 1728318600 | 9402.12 | -1.09 | -0.01 | 9403.22 | 9419.6299 | 9347.78 | 0 |
| 1728059400 | 9403.2099 | 100.69 | 1.08 | 9302.51 | 9421.91 | 9286.39 | 0 |
| 1727973000 | 9302.52 | -76.46 | -0.82 | 9378.9599 | 9378.9599 | 9282.9599 | 0 |
| 1727886600 | 9378.98 | -0.5 | -0.01 | 9389.1 | 9429.36 | 9343.8799 | 0 |
| 1727800200 | 9379.48 | -63.9 | -0.68 | 9443.35 | 9481.6299 | 9345.75 | 0 |
| 1727713800 | 9443.3799 | -104.59 | -1.10 | 9523.75 | 9523.75 | 9436 | 0 |
| 1727454600 | 9547.97 | 130.24 | 1.38 | 9414.08 | 9555.48 | 9414.08 | 0 |
| 1727368200 | 9417.73 | 153.2 | 1.65 | 9248.81 | 9417.73 | 9248.81 | 0 |
| 1727281800 | 9264.53 | 6.58 | 0.07 | 9257.89 | 9286.1299 | 9234 | 0 |
| 1727195400 | 9257.95 | 71.9 | 0.78 | 9183.62 | 9286.9599 | 9183.62 | 0 |
| 1727109000 | 9186.05 | 66.46 | 0.73 | 9119.55 | 9186.05 | 9087.79 | 0 |
| 1726849800 | 9119.59 | -144.76 | -1.56 | 9264.31 | 9264.31 | 9118.77 | 0 |
| 1726763400 | 9264.35 | 165.07 | 1.81 | 9099.28 | 9294.95 | 9099.28 | 0 |
| 1726677000 | 9099.28 | 13.15 | 0.14 | 9086.1299 | 9121.58 | 9069.2099 | 0 |
| 1726590600 | 9086.1299 | 111.16 | 1.24 | 8974.97 | 9118.3799 | 8974.97 | 0 |
| 1726504200 | 8974.97 | -36.9 | -0.41 | 9011.84 | 9011.84 | 8952.74 | 0 |
| 1726245000 | 9011.87 | 122.43 | 1.38 | 8889.44 | 9042.55 | 8889.44 | 0 |
| 1726158600 | 8889.44 | 38.14 | 0.43 | 8851.28 | 8970.91 | 8849.64 | 0 |
| 1726072200 | 8851.3 | -28.02 | -0.32 | 8879.28 | 8950.44 | 8834.49 | 0 |
| 1725985800 | 8879.32 | -36.34 | -0.41 | 8915.6 | 8947.81 | 8833.05 | 0 |
| 1725899400 | 8915.66 | 32.61 | 0.37 | 8883.05 | 8935.54 | 8883.05 | 0 |
| 1725640200 | 8883.05 | -123.3 | -1.37 | 9006.35 | 9006.35 | 8874.6 | 0 |
| 1725553800 | 9006.35 | 46.5 | 0.52 | 8959.85 | 9052.74 | 8923.68 | 0 |
| 1725467400 | 8959.85 | -23.36 | -0.26 | 8983.2099 | 8983.2099 | 8879.62 | 0 |
| 1725381000 | 8983.2099 | -88.63 | -0.98 | 9071.84 | 9097.09 | 8946.8799 | 0 |
| 1725294600 | 9071.84 | -8.87 | -0.10 | 9080.73 | 9088.16 | 8996.89 | 0 |
| 1725035400 | 9080.7099 | 64.31 | 0.71 | 9016.3799 | 9099.14 | 9013.43 | 0 |
| 1724949000 | 9016.4 | 75.12 | 0.84 | 8941.28 | 9023.18 | 8938.2 | 0 |
| 1724862600 | 8941.28 | -25.29 | -0.28 | 8966.57 | 8984.75 | 8938.51 | 0 |
| 1724776200 | 8966.57 | 8.42 | 0.09 | 8958.09 | 8996.76 | 8945.26 | 0 |
| 1724689800 | 8958.15 | 2.17 | 0.02 | 8955.93 | 8974.12 | 8923.93 | 0 |
