Hot Features
프리미엄
INAV XTR2 EUAAA GOBDL (D3EZ)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.9012 | 1.84989627171 | 210.8875 | 215.238 | 209.032 | 0 | 0 | IX |
| 4 | 5.393 | 2.57550656484 | 209.3957 | 215.238 | 206.256 | 0 | 0 | IX |
| 12 | 0.1677 | 0.0781377404821 | 214.621 | 215.238 | 201.536 | 0 | 0 | IX |
| 26 | -9.395 | -4.1907596315 | 224.1837 | 226.6779 | 201.536 | 0 | 0 | IX |
| 52 | 0.9349 | 0.437167822129 | 213.8538 | 226.6779 | 201.536 | 0 | 0 | IX |
| 156 | 2.2031 | 1.03633548086 | 212.5856 | 226.6779 | 193.9873 | 0 | 0 | IX |
| 260 | 2.2031 | 1.03633548086 | 212.5856 | 226.6779 | 193.9873 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 214.5467 | 2.42 | 1.14 | 213.9083 | 215.238 | 212.7385 | 0 |
| 1741109400 | 212.1261 | 1.03 | 0.49 | 211.2512 | 212.7422 | 211.2512 | 0 |
| 1741023000 | 211.099 | 1.55 | 0.74 | 209.6448 | 211.1973 | 209.3254 | 0 |
| 1740763800 | 209.5441 | -0.16 | -0.07 | 209.4323 | 209.8605 | 209.032 | 0 |
| 1740677400 | 209.7005 | -1.79 | -0.85 | 210.8875 | 211.0526 | 209.3694 | 0 |
| 1740591000 | 211.49 | 0.44 | 0.21 | 210.793 | 211.5202 | 210.7314 | 0 |
| 1740504600 | 211.0521 | 0.99 | 0.47 | 210.0068 | 211.3894 | 209.8563 | 0 |
| 1740418200 | 210.0622 | 0.39 | 0.19 | 210.3813 | 211.5605 | 209.5822 | 0 |
| 1740159000 | 209.6694 | 0.04 | 0.02 | 209.9523 | 210.5353 | 209.5699 | 0 |
| 1740072600 | 209.6281 | 1.47 | 0.71 | 208.6065 | 209.6281 | 208.4714 | 0 |
| 1739986200 | 208.1549 | -1.55 | -0.74 | 209.3697 | 209.5856 | 208.0728 | 0 |
| 1739899800 | 209.7034 | -0.36 | -0.17 | 209.6022 | 210.0177 | 209.0967 | 0 |
| 1739813400 | 210.0625 | -0.51 | -0.24 | 210.2213 | 210.2725 | 209.6433 | 0 |
| 1739554200 | 210.5722 | 1.23 | 0.59 | 210.0958 | 210.8956 | 209.7722 | 0 |
| 1739467800 | 209.3444 | 2.06 | 0.99 | 208.192 | 209.8577 | 207.8851 | 0 |
| 1739381400 | 207.2822 | -0.32 | -0.15 | 207.9587 | 209.2271 | 206.256 | 0 |
| 1739295000 | 207.6009 | -0.24 | -0.11 | 207.5589 | 207.6345 | 207.149 | 0 |
| 1739208600 | 207.8395 | -0.03 | -0.01 | 207.5852 | 208.1807 | 207.4981 | 0 |
| 1738949400 | 207.867 | -1.03 | -0.49 | 209.5199 | 209.6568 | 207.7191 | 0 |
| 1738863000 | 208.8979 | -1.02 | -0.49 | 209.3957 | 209.4229 | 206.6979 | 0 |
| 1738776600 | 209.9192 | 1.14 | 0.55 | 209.7349 | 210.589 | 209.4648 | 0 |
| 1738690200 | 208.7752 | 1.57 | 0.76 | 207.1067 | 208.7852 | 207.1067 | 0 |
| 1738603800 | 207.2036 | -0.88 | -0.42 | 204.5102 | 207.5463 | 204.3502 | 0 |
| 1738344600 | 208.0804 | 0.39 | 0.19 | 207.6348 | 208.1504 | 206.8709 | 0 |
| 1738258200 | 207.6918 | 0.88 | 0.43 | 207.3942 | 208.6251 | 207.0554 | 0 |
| 1738171800 | 206.8082 | -0.48 | -0.23 | 207.5106 | 207.7504 | 206.598 | 0 |
| 1738085400 | 207.2888 | -1.65 | -0.79 | 207.7222 | 207.7713 | 207.1361 | 0 |
| 1737999000 | 208.9361 | 0.07 | 0.03 | 207.6839 | 210.0786 | 207.6342 | 0 |
| 1737739800 | 208.8656 | 1.46 | 0.70 | 208.2027 | 209.0257 | 207.7172 | 0 |
| 1737653400 | 207.4082 | -0.16 | -0.08 | 207.1758 | 207.4941 | 206.2498 | 0 |
| 1737567000 | 207.5643 | -0.15 | -0.07 | 207.699 | 208.5841 | 207.4421 | 0 |
| 1737480600 | 207.711 | 0.57 | 0.27 | 206.8943 | 207.7609 | 205.9489 | 0 |
| 1737394200 | 207.1442 | 2.15 | 1.05 | 205.6307 | 207.7274 | 205.082 | 0 |
| 1737135000 | 204.9946 | 0.06 | 0.03 | 204.8467 | 205.7463 | 204.4942 | 0 |
| 1737048600 | 204.9389 | 0.65 | 0.32 | 204.5882 | 205.0283 | 203.3243 | 0 |
| 1736962200 | 204.2896 | 1.07 | 0.53 | 203.5929 | 205.6508 | 203.5017 | 0 |
| 1736875800 | 203.2175 | 0.92 | 0.46 | 203.3878 | 203.6329 | 202.4727 | 0 |
| 1736789400 | 202.2959 | -0.74 | -0.37 | 202.3078 | 202.5393 | 201.536 | 0 |
| 1736530200 | 203.0371 | -1.77 | -0.86 | 204.4341 | 204.662 | 202.3576 | 0 |
| 1736443800 | 204.8048 | -0.33 | -0.16 | 204.6446 | 205.4181 | 204.4922 | 0 |
| 1736357400 | 205.1368 | -2.03 | -0.98 | 206.2599 | 206.3461 | 204.605 | 0 |
| 1736271000 | 207.1684 | -0.82 | -0.39 | 208.3473 | 208.603 | 206.7109 | 0 |
| 1736184600 | 207.9872 | 1.74 | 0.84 | 207.0096 | 208.9634 | 206.6478 | 0 |
| 1735925400 | 206.2479 | 0.35 | 0.17 | 207.0902 | 207.1695 | 206.1119 | 0 |
| 1735839000 | 205.8981 | -2.83 | -1.36 | 208.1875 | 208.6287 | 205.6604 | 0 |
| 1735579800 | 208.7299 | -0.82 | -0.39 | 209.4524 | 210.059 | 207.6067 | 0 |
| 1735320600 | 209.5528 | -0.17 | -0.08 | 209.8887 | 209.9406 | 208.4338 | 0 |
| 1734975000 | 209.718 | -0.95 | -0.45 | 210.3846 | 210.4351 | 209.4605 | 0 |
| 1734715800 | 210.6674 | 1.38 | 0.66 | 209.5134 | 210.7988 | 208.9175 | 0 |
| 1734629400 | 209.2914 | -2.7 | -1.27 | 210.171 | 210.5836 | 209.1669 | 0 |
| 1734543000 | 211.9864 | -0.83 | -0.39 | 212.9631 | 212.9782 | 211.9561 | 0 |
| 1734456600 | 212.8193 | 0.11 | 0.05 | 212.5691 | 213.1315 | 212.299 | 0 |
| 1734370200 | 212.7101 | 0.1 | 0.05 | 212.7105 | 213.091 | 212.1819 | 0 |
| 1734111000 | 212.6093 | -0.92 | -0.43 | 212.6835 | 213.3201 | 212.1913 | 0 |
| 1734024600 | 213.5278 | -0.92 | -0.43 | 214.621 | 214.7027 | 212.7953 | 0 |
| 1733938200 | 214.4476 | -0.24 | -0.11 | 214.6202 | 215.429 | 213.9426 | 0 |
| 1733851800 | 214.6895 | -1.36 | -0.63 | 215.4534 | 215.5147 | 214.389 | 0 |
| 1733765400 | 216.0522 | -0.07 | -0.03 | 216.0546 | 216.5539 | 215.8088 | 0 |
| 1733506200 | 216.1262 | 0.09 | 0.04 | 216.7709 | 217.4321 | 215.5741 | 0 |
