Hot Features
프리미엄
XMNAHDYU1C SEK INAV (E1FE)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.6735 | 1.09775939305 | 607.9201 | 619.2043 | 607.9201 | 0 | 0 | IX |
| 4 | -7.2275 | -1.16231179675 | 621.8211 | 632.498 | 607.7483 | 0 | 0 | IX |
| 12 | -28.657 | -4.45502887988 | 643.2506 | 645.2844 | 594.9365 | 0 | 0 | IX |
| 26 | 42.0558 | 7.3455062705 | 572.5378 | 647.3968 | 562.5545 | 0 | 0 | IX |
| 52 | 86.6415 | 16.4108637886 | 527.9521 | 647.3968 | 522.8972 | 0 | 0 | IX |
| 156 | 136.5557 | 28.5658731243 | 478.0379 | 647.3968 | 462.0101 | 0 | 0 | IX |
| 260 | 136.5557 | 28.5658731243 | 478.0379 | 647.3968 | 462.0101 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 614.5936 | -4.61 | -0.74 | 618.433 | 618.433 | 613.2295 | 0 |
| 1740418200 | 619.2043 | 2.15 | 0.35 | 617.74699 | 619.2043 | 614.3219 | 0 |
| 1740159000 | 617.0564 | 3.8 | 0.62 | 613.0024 | 618.1834 | 612.78279 | 0 |
| 1740072600 | 613.255 | -4.29 | -0.69 | 615.9964 | 616.6745 | 613.1617 | 0 |
| 1739986200 | 617.5442 | 7.13 | 1.17 | 608.9314 | 618.4361 | 608.7616 | 0 |
| 1739899800 | 610.4133 | 1.36 | 0.22 | 607.9201 | 612.2847 | 607.9201 | 0 |
| 1739813400 | 609.0486 | -0.51 | -0.08 | 609.2233 | 611.1659 | 607.7483 | 0 |
| 1739554200 | 609.5598 | -4.75 | -0.77 | 613.1276 | 614.2797 | 609.2573 | 0 |
| 1739467800 | 614.30769 | -1.38 | -0.22 | 618.7281 | 618.876 | 611.4496 | 0 |
| 1739381400 | 615.6907 | -0.59 | -0.10 | 615.4933 | 622.4049 | 615.4933 | 0 |
| 1739295000 | 616.2768 | 1.44 | 0.23 | 615.3687 | 618.69309 | 614.073 | 0 |
| 1739208600 | 614.8415 | -0.24 | -0.04 | 615.5407 | 618.5226 | 614.69949 | 0 |
| 1738949400 | 615.08619 | -1.87 | -0.30 | 617.0117 | 617.7388 | 612.7577 | 0 |
| 1738863000 | 616.95169 | 1.32 | 0.21 | 619.3415 | 623.96669 | 616.2109 | 0 |
| 1738776600 | 615.63019 | -3.05 | -0.49 | 618.2829 | 618.2829 | 612.4367 | 0 |
| 1738690200 | 618.6851 | -7.91 | -1.26 | 625.5757 | 625.5757 | 616.66049 | 0 |
| 1738603800 | 626.5922 | -5.33 | -0.84 | 632.2533 | 632.498 | 624.1486 | 0 |
| 1738344600 | 631.9261 | 7.9 | 1.27 | 623.81989 | 632.0223 | 623.7764 | 0 |
| 1738258200 | 624.0211 | 0.33 | 0.05 | 624.05679 | 628.2902 | 622.73249 | 0 |
| 1738171800 | 623.6947 | 1.22 | 0.20 | 621.9034 | 626.9304 | 620.756 | 0 |
| 1738085400 | 622.47 | 1.33 | 0.21 | 621.8211 | 629.66409 | 621.6668 | 0 |
| 1737999000 | 621.1418 | 4.69 | 0.76 | 617.8556 | 622.71529 | 616.6848 | 0 |
| 1737739800 | 616.4552 | -4.43 | -0.71 | 620.7242 | 620.8081 | 615.2765 | 0 |
| 1737653400 | 620.8893 | -0.26 | -0.04 | 618.0169 | 622.3765 | 618.0169 | 0 |
| 1737567000 | 621.1529 | 0 | 0.00 | 621.1529 | 621.1529 | 621.1529 | 0 |
| 1737480600 | 621.1529 | 2.59 | 0.42 | 620.5589 | 623.84849 | 620.469 | 0 |
| 1737394200 | 618.5666 | -6.83 | -1.09 | 625.9484 | 626.02189 | 618.0317 | 0 |
| 1737135000 | 625.3958 | 7.86 | 1.27 | 622.0253 | 627.2772 | 621.9143 | 0 |
| 1737048600 | 617.5352 | 0.82 | 0.13 | 616.90599 | 621.6217 | 614.89559 | 0 |
| 1736962200 | 616.71799 | 5.95 | 0.97 | 610.1277 | 619.681 | 609.9235 | 0 |
| 1736875800 | 610.7639 | -2.07 | -0.34 | 612.35299 | 616.1303 | 610.0815 | 0 |
| 1736789400 | 612.8372 | 4.43 | 0.73 | 608.6009 | 614.7066 | 605.572 | 0 |
| 1736530200 | 608.4103 | -2.31 | -0.38 | 610.2576 | 613.9306 | 606.6829 | 0 |
| 1736443800 | 610.7175 | -0.44 | -0.07 | 610.9314 | 611.976 | 609.3713 | 0 |
| 1736357400 | 611.1545 | 1.48 | 0.24 | 610.9938 | 614.2105 | 606.9331 | 0 |
| 1736271000 | 609.6708 | 0.75 | 0.12 | 608.1805 | 612.5683 | 601.6626 | 0 |
| 1736184600 | 608.9178 | -2.58 | -0.42 | 611.1332 | 611.1493 | 605.7201 | 0 |
| 1735925400 | 611.4964 | -2.73 | -0.45 | 614.66279 | 615.0306 | 606.9053 | 0 |
| 1735839000 | 614.2305 | 13.66 | 2.27 | 600.6029 | 614.6244 | 600.51379 | 0 |
| 1735579800 | 600.5741 | -5.77 | -0.95 | 606.0787 | 606.5941 | 600.4247 | 0 |
| 1735320600 | 606.3404 | 4.25 | 0.71 | 602.9852 | 612.38649 | 602.6132 | 0 |
| 1734975000 | 602.0919 | -2.81 | -0.47 | 606.30999 | 606.4417 | 600.942 | 0 |
| 1734715800 | 604.9052 | 4.8 | 0.80 | 598.5761 | 605.0601 | 594.9365 | 0 |
| 1734629400 | 600.1009 | -11.2 | -1.83 | 611.5436 | 611.5436 | 598.8501 | 0 |
| 1734543000 | 611.2988 | 1.16 | 0.19 | 612.6432 | 612.6432 | 609.2881 | 0 |
| 1734456600 | 610.1378 | -3.2 | -0.52 | 613.5984 | 613.7457 | 608.6023 | 0 |
| 1734370200 | 613.3413 | -8.33 | -1.34 | 621.5891 | 621.5891 | 612.491 | 0 |
| 1734111000 | 621.66999 | -0.63 | -0.10 | 623.907 | 625.5893 | 618.273 | 0 |
| 1734024600 | 622.2986 | -1.83 | -0.29 | 624.35889 | 624.35889 | 619.72529 | 0 |
| 1733938200 | 624.1313 | -4.67 | -0.74 | 628.3962 | 628.5594 | 623.5547 | 0 |
| 1733851800 | 628.8028 | 1.76 | 0.28 | 629.4698 | 629.5466 | 622.3753 | 0 |
| 1733765400 | 627.0395 | -2.18 | -0.35 | 629.08669 | 631.368 | 626.798 | 0 |
| 1733506200 | 629.22029 | 0.56 | 0.09 | 626.1737 | 631.778 | 626.1411 | 0 |
| 1733419800 | 628.6612 | -3.67 | -0.58 | 630.67819 | 633.1894 | 627.6245 | 0 |
| 1733333400 | 632.3313 | -8.51 | -1.33 | 643.3681 | 643.48479 | 631.1618 | 0 |
| 1733247000 | 640.8363 | -1.5 | -0.23 | 643.2506 | 645.2844 | 640.2522 | 0 |
| 1733160600 | 642.33529 | 1.03 | 0.16 | 641.3476 | 647.3968 | 641.04139 | 0 |
| 1732901400 | 641.30859 | 0.61 | 0.10 | 639.40549 | 642.3208 | 638.5498 | 0 |
| 1732815000 | 640.6943 | -0.72 | -0.11 | 641.73479 | 643.6493 | 639.8019 | 0 |
| 1732728600 | 641.41189 | 0.51 | 0.08 | 640.1308 | 644.65419 | 638.9954 | 0 |
| 1732642200 | 640.9062 | -1.5 | -0.23 | 643.2508 | 645.2976 | 640.28779 | 0 |
