Hot Features
프리미엄
iNav Db x trackers MSCI Mexico Total Return USD (DK7E)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1263 | -2.20734733825 | 5.7218 | 5.8203 | 5.402 | 0 | 0 | IX |
| 4 | -0.0622 | -1.09938667656 | 5.6577 | 5.9549 | 5.402 | 0 | 0 | IX |
| 12 | -0.0548 | -0.969860007433 | 5.6503 | 5.9549 | 5.231 | 0 | 0 | IX |
| 26 | -0.025 | -0.444800284672 | 5.6205 | 6.1458 | 5.231 | 0 | 0 | IX |
| 52 | -1.3592 | -19.543617985 | 6.9547 | 7.5827 | 5.231 | 0 | 0 | IX |
| 156 | 0.3981 | 7.65959903028 | 5.1974 | 7.5827 | 4.52 | 0 | 0 | IX |
| 260 | 1.9717 | 54.4097356366 | 3.6238 | 7.5827 | 0.9996 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 5.6579 | -0.06 | -1.05 | 5.7018 | 5.7797 | 5.6518 | 0 |
| 1741368600 | 5.7182 | -0.06 | -0.97 | 5.7775 | 5.803 | 5.7129 | 0 |
| 1741282200 | 5.7741 | 0.06 | 1.08 | 5.7297 | 5.8202999 | 5.6704 | 0 |
| 1741195800 | 5.7122 | 0.24 | 4.44 | 5.5414 | 5.7367 | 5.5331 | 0 |
| 1741109400 | 5.4695 | -0.26 | -4.46 | 5.7218 | 5.7232 | 5.402 | 0 |
| 1741023000 | 5.7251 | 0.05 | 0.85 | 5.6798 | 5.811 | 5.6605 | 0 |
| 1740763800 | 5.6771 | -0.04 | -0.69 | 5.7066 | 5.7093999 | 5.6736 | 0 |
| 1740677400 | 5.7168 | -0.04 | -0.62 | 5.7778 | 5.7966 | 5.7063 | 0 |
| 1740591000 | 5.7527 | 0.04 | 0.78 | 5.703 | 5.7634 | 5.6787 | 0 |
| 1740504600 | 5.7081 | -0.11 | -1.94 | 5.8167 | 5.817 | 5.7041 | 0 |
| 1740418200 | 5.8211 | -0.04 | -0.74 | 5.8844 | 5.8846999 | 5.7378 | 0 |
| 1740159000 | 5.8644999 | 0 | 0.06 | 5.869 | 5.9235 | 5.8467 | 0 |
| 1740072600 | 5.8609 | 0 | 0.06 | 5.8688 | 5.897 | 5.8183999 | 0 |
| 1739986200 | 5.8572 | -0.07 | -1.24 | 5.9265 | 5.9549 | 5.8349 | 0 |
| 1739899800 | 5.9305 | 0.07 | 1.15 | 5.8549 | 5.9414 | 5.8549 | 0 |
| 1739813400 | 5.8632 | 0.01 | 0.09 | 5.8477 | 5.8816 | 5.8446 | 0 |
| 1739554200 | 5.8577 | 0.04 | 0.68 | 5.8402 | 5.89 | 5.8402 | 0 |
| 1739467800 | 5.8182 | 0.09 | 1.57 | 5.758 | 5.8379 | 5.7563 | 0 |
| 1739381400 | 5.7282 | 0.04 | 0.78 | 5.7205 | 5.7512 | 5.6824 | 0 |
| 1739295000 | 5.6839 | 0.02 | 0.41 | 5.6577 | 5.6896 | 5.6151 | 0 |
| 1739208600 | 5.6609 | 0.03 | 0.48 | 5.6263 | 5.6910999 | 5.6249 | 0 |
| 1738949400 | 5.6339 | 0.05 | 0.81 | 5.5989 | 5.6771 | 5.597 | 0 |
| 1738863000 | 5.5887 | 0.08 | 1.54 | 5.5071 | 5.5984 | 5.483 | 0 |
| 1738776600 | 5.5041 | -0.1 | -1.73 | 5.6102999 | 5.6125 | 5.4809 | 0 |
| 1738690200 | 5.6009 | -0.04 | -0.65 | 5.6426999 | 5.6454 | 5.5333 | 0 |
| 1738603800 | 5.6375 | 0.11 | 2.02 | 5.4315 | 5.6534 | 5.2321 | 0 |
| 1738344600 | 5.5260999 | -0.1 | -1.84 | 5.62 | 5.6211 | 5.4875 | 0 |
| 1738258200 | 5.6297 | 0.13 | 2.41 | 5.5002 | 5.6603 | 5.4976 | 0 |
| 1738171800 | 5.4971 | -0.03 | -0.55 | 5.5213 | 5.5639 | 5.4793 | 0 |
| 1738085400 | 5.5274 | 0.04 | 0.68 | 5.4604 | 5.5441 | 5.4591 | 0 |
| 1737999000 | 5.4898999 | -0.11 | -2.01 | 5.571 | 5.5742 | 5.4376 | 0 |
| 1737739800 | 5.6024 | 0.1 | 1.83 | 5.5224 | 5.6273 | 5.5216 | 0 |
| 1737653400 | 5.5018 | 0.07 | 1.21 | 5.4595 | 5.5173 | 5.4566 | 0 |
| 1737567000 | 5.4359 | 0 | 0.00 | 5.4359 | 5.4359 | 5.4359 | 0 |
| 1737480600 | 5.4359 | -0 | -0.00 | 5.4222 | 5.4385 | 5.3178 | 0 |
| 1737394200 | 5.4361 | 0.05 | 1.02 | 5.3911 | 5.4559 | 5.2875 | 0 |
| 1737135000 | 5.3812 | 0.03 | 0.56 | 5.3392 | 5.3938 | 5.2817999 | 0 |
| 1737048600 | 5.3511 | -0.07 | -1.23 | 5.4278 | 5.4577 | 5.338 | 0 |
| 1736962200 | 5.4178 | 0 | 0.07 | 5.4243 | 5.4967 | 5.3831 | 0 |
| 1736875800 | 5.414 | 0.11 | 2.08 | 5.3272 | 5.4422 | 5.3061999 | 0 |
| 1736789400 | 5.3038999 | -0 | -0.00 | 5.2962 | 5.3076 | 5.231 | 0 |
| 1736530200 | 5.304 | -0.14 | -2.52 | 5.4394 | 5.4394 | 5.2697 | 0 |
| 1736443800 | 5.4412 | 0.06 | 1.15 | 5.3727 | 5.4499 | 5.34 | 0 |
| 1736357400 | 5.3795 | -0.06 | -1.08 | 5.4163 | 5.4456 | 5.3313 | 0 |
| 1736271000 | 5.4383 | 0.04 | 0.82 | 5.4036 | 5.444 | 5.3683 | 0 |
| 1736184600 | 5.3942 | 0.13 | 2.43 | 5.2856 | 5.4202 | 5.2406 | 0 |
| 1735925400 | 5.2662 | -0.09 | -1.59 | 5.3693 | 5.3728999 | 5.2582 | 0 |
| 1735839000 | 5.3515 | 0.05 | 0.90 | 5.2897999 | 5.3654 | 5.2684 | 0 |
| 1735579800 | 5.3036 | -0.15 | -2.75 | 5.4518 | 5.452 | 5.2944 | 0 |
| 1735320600 | 5.4538 | 0.06 | 1.06 | 5.4054 | 5.4721 | 5.3519 | 0 |
| 1734975000 | 5.3966 | -0.08 | -1.39 | 5.4654999 | 5.4944 | 5.3937 | 0 |
| 1734715800 | 5.4729 | 0.06 | 1.03 | 5.423 | 5.4763 | 5.3311 | 0 |
| 1734629400 | 5.4173 | -0.12 | -2.19 | 5.4992 | 5.4992 | 5.3955 | 0 |
| 1734543000 | 5.5384 | -0.01 | -0.26 | 5.5513 | 5.5739 | 5.5128 | 0 |
| 1734456600 | 5.5529 | -0.1 | -1.80 | 5.6503 | 5.6516 | 5.5301 | 0 |
| 1734370200 | 5.6546 | -0 | -0.05 | 5.6601 | 5.7079 | 5.6354 | 0 |
| 1734111000 | 5.6574 | 0.03 | 0.59 | 5.6194 | 5.6745 | 5.5781 | 0 |
| 1734024600 | 5.6243999 | -0.01 | -0.10 | 5.6345 | 5.6738 | 5.5961999 | 0 |
| 1733938200 | 5.6299 | 0.01 | 0.23 | 5.608 | 5.6465 | 5.5820999 | 0 |
