Hot Features
프리미엄
INAV 017 Dummy UCITS ETF (D3CB)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0891 | -0.345942839837 | 25.7557 | 25.8148 | 25.5476 | 0 | 0 | IX |
| 4 | -0.2919 | -1.1244871622 | 25.9585 | 26.2662 | 25.5476 | 0 | 0 | IX |
| 12 | 0.0184 | 0.0717399271684 | 25.6482 | 26.2662 | 25.2454 | 0 | 0 | IX |
| 26 | -1.8402 | -6.68998211351 | 27.5068 | 27.5791 | 25.2454 | 0 | 0 | IX |
| 52 | -1.4816 | -5.45745205944 | 27.1482 | 27.9009 | 25.2454 | 0 | 0 | IX |
| 156 | -4.0951 | -13.7596306663 | 29.7617 | 29.9108 | 25.2454 | 0 | 0 | IX |
| 260 | -4.0951 | -13.7596306663 | 29.7617 | 29.9108 | 25.2454 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738863000 | 25.6668 | -0 | -0.01 | 25.6211 | 25.8148 | 25.6134 | 0 |
| 1738776600 | 25.6691 | 0.04 | 0.16 | 25.6793 | 25.7085 | 25.6191 | 0 |
| 1738690200 | 25.6288 | -0.01 | -0.04 | 25.6238 | 25.7074 | 25.5476 | 0 |
| 1738603800 | 25.6387 | -0.1 | -0.40 | 25.7561 | 25.788 | 25.631 | 0 |
| 1738344600 | 25.7409 | -0.01 | -0.03 | 25.7557 | 25.8001 | 25.7102 | 0 |
| 1738258200 | 25.7497 | -0.1 | -0.39 | 25.8 | 25.859 | 25.7193 | 0 |
| 1738171800 | 25.8508 | -0.02 | -0.06 | 25.7776 | 25.8616 | 25.7519 | 0 |
| 1738085400 | 25.8658 | -0.12 | -0.48 | 25.8913 | 25.9105 | 25.8409 | 0 |
| 1737999000 | 25.9903 | 0.04 | 0.17 | 26.021 | 26.047 | 25.932 | 0 |
| 1737739800 | 25.9467 | -0.05 | -0.18 | 25.9971 | 26.0646 | 25.9158 | 0 |
| 1737653400 | 25.9945 | -0.06 | -0.22 | 26.0529 | 26.0801 | 25.9791 | 0 |
| 1737567000 | 26.0525 | -0.05 | -0.18 | 26.0664 | 26.0756 | 26.0026 | 0 |
| 1737480600 | 26.0987 | -0 | -0.01 | 26.1039 | 26.1403 | 26.0441 | 0 |
| 1737394200 | 26.1019 | 0.12 | 0.45 | 25.9795 | 26.1785 | 25.9672 | 0 |
| 1737135000 | 25.9856 | -0.02 | -0.09 | 26.0705 | 26.0705 | 25.9511 | 0 |
| 1737048600 | 26.0087 | -0.03 | -0.10 | 26.0202 | 26.0754 | 25.9859 | 0 |
| 1736962200 | 26.0349 | -0.17 | -0.64 | 26.1297 | 26.2022 | 25.891 | 0 |
| 1736875800 | 26.202 | 0.09 | 0.33 | 26.0611 | 26.2662 | 26.0174 | 0 |
| 1736789400 | 26.117 | 0.13 | 0.50 | 26.1616 | 26.2072 | 26.0444 | 0 |
| 1736530200 | 25.9878 | 0.05 | 0.20 | 25.9585 | 26.0246 | 25.8758 | 0 |
| 1736443800 | 25.9364 | 0.13 | 0.49 | 26.0397 | 26.0624 | 25.8959 | 0 |
| 1736357400 | 25.8109 | 0.21 | 0.83 | 25.5907 | 25.8625 | 25.5554 | 0 |
| 1736271000 | 25.5992 | 0.02 | 0.09 | 25.5792 | 25.619 | 25.5225 | 0 |
| 1736184600 | 25.577 | -0.06 | -0.24 | 25.6381 | 25.6742 | 25.5646 | 0 |
| 1735925400 | 25.6398 | 0 | 0.01 | 25.6328 | 25.6851 | 25.625 | 0 |
| 1735839000 | 25.6362 | -0.06 | -0.23 | 25.6654 | 25.7939 | 25.6196 | 0 |
| 1735579800 | 25.6946 | 0 | 0.01 | 25.6621 | 25.7054 | 25.6218 | 0 |
| 1735320600 | 25.6916 | -0.06 | -0.23 | 25.7938 | 25.8069 | 25.6665 | 0 |
| 1734975000 | 25.7514 | 0.09 | 0.35 | 25.6955 | 25.77 | 25.6218 | 0 |
| 1734715800 | 25.6609 | 0.1 | 0.39 | 25.6792 | 25.776 | 25.5797 | 0 |
| 1734629400 | 25.5617 | 0.13 | 0.52 | 25.4687 | 25.5914 | 25.3626 | 0 |
| 1734543000 | 25.4289 | -0.03 | -0.11 | 25.5007 | 25.5064 | 25.4189 | 0 |
| 1734456600 | 25.458 | -0.02 | -0.09 | 25.4794 | 25.5442 | 25.3555 | 0 |
| 1734370200 | 25.4822 | -0.11 | -0.45 | 25.6317 | 25.6608 | 25.4141 | 0 |
| 1734111000 | 25.5971 | 0.19 | 0.76 | 25.4682 | 25.6216 | 25.429 | 0 |
| 1734024600 | 25.4033 | 0.12 | 0.49 | 25.3016 | 25.421 | 25.281 | 0 |
| 1733938200 | 25.2801 | -0.04 | -0.17 | 25.3284 | 25.3556 | 25.2454 | 0 |
| 1733851800 | 25.3234 | -0.08 | -0.31 | 25.4194 | 25.4242 | 25.3152 | 0 |
| 1733765400 | 25.4012 | -0.02 | -0.09 | 25.382 | 25.4325 | 25.344 | 0 |
| 1733506200 | 25.4232 | -0.02 | -0.09 | 25.4538 | 25.4882 | 25.3731 | 0 |
| 1733419800 | 25.4451 | -0.01 | -0.04 | 25.4507 | 25.471 | 25.3994 | 0 |
| 1733333400 | 25.4543 | -0.13 | -0.49 | 25.5386 | 25.5414 | 25.416 | 0 |
| 1733247000 | 25.5799 | -0.01 | -0.05 | 25.5568 | 25.641 | 25.5278 | 0 |
| 1733160600 | 25.5927 | -0.01 | -0.04 | 25.5042 | 25.6294 | 25.4743 | 0 |
| 1732901400 | 25.6023 | -0.1 | -0.40 | 25.6992 | 25.7376 | 25.5962 | 0 |
| 1732815000 | 25.7051 | -0.06 | -0.22 | 25.7675 | 25.7675 | 25.6856 | 0 |
| 1732728600 | 25.7623 | -0.04 | -0.15 | 25.7973 | 25.8913 | 25.6486 | 0 |
| 1732642200 | 25.8008 | 0.03 | 0.10 | 25.8177 | 25.8599 | 25.6283 | 0 |
| 1732555800 | 25.7757 | 0.05 | 0.19 | 25.7171 | 25.8473 | 25.6901 | 0 |
| 1732296600 | 25.727 | 0.04 | 0.17 | 25.7533 | 25.7681 | 25.5361 | 0 |
| 1732210200 | 25.683 | 0.03 | 0.10 | 25.6808 | 25.7744 | 25.6656 | 0 |
| 1732123800 | 25.6562 | -0.08 | -0.31 | 25.6986 | 25.7097 | 25.5943 | 0 |
| 1732037400 | 25.7369 | -0.02 | -0.09 | 25.701 | 25.8745 | 25.6755 | 0 |
| 1731951000 | 25.7599 | 0.03 | 0.11 | 25.7827 | 25.8322 | 25.7456 | 0 |
| 1731691800 | 25.7305 | 0.14 | 0.57 | 25.6482 | 25.7305 | 25.5625 | 0 |
| 1731605400 | 25.5857 | 0.03 | 0.11 | 25.5795 | 25.6417 | 25.473 | 0 |
| 1731519000 | 25.5565 | -0.03 | -0.10 | 25.6089 | 25.6668 | 25.5458 | 0 |
| 1731432600 | 25.5816 | 0.18 | 0.71 | 25.4986 | 25.6031 | 25.3971 | 0 |
| 1731346200 | 25.4012 | -0.12 | -0.47 | 25.4731 | 25.4808 | 25.3362 | 0 |
| 1731087000 | 25.5208 | -0.01 | -0.04 | 25.5335 | 25.5857 | 25.4752 | 0 |
| 1731000600 | 25.5304 | -0.25 | -0.97 | 25.6541 | 25.7954 | 25.4882 | 0 |
