Hot Features
프리미엄
XFMUE1CUSDINAV (EQGI)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.4302 | 3.57335577923 | 95.9938 | 100.1095 | 94.8191 | 0 | 0 | IX |
| 4 | 7.1052 | 7.69637386968 | 92.3188 | 100.1095 | 92.3188 | 0 | 0 | IX |
| 12 | 8.8993 | 9.83079756133 | 90.5247 | 100.1095 | 89.5758 | 0 | 0 | IX |
| 26 | 13.5085 | 15.723006908 | 85.9155 | 100.1095 | 84.3012 | 0 | 0 | IX |
| 52 | 14.6113 | 17.2277265079 | 84.8127 | 100.1095 | 77.9157 | 0 | 0 | IX |
| 156 | 32.5819 | 48.7445786413 | 66.8421 | 100.1095 | 63.9757 | 0 | 0 | IX |
| 260 | 32.5819 | 48.7445786413 | 66.8421 | 100.1095 | 63.9757 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 99.424 | 1.41 | 1.44 | 98.3872 | 100.1095 | 98.3872 | 0 |
| 1739467800 | 98.0159 | 2.37 | 2.48 | 96.144 | 98.2639 | 96.1163 | 0 |
| 1739381400 | 95.646 | -0.28 | -0.30 | 96.1757 | 96.2035 | 94.9119 | 0 |
| 1739295000 | 95.9301 | -0.1 | -0.11 | 95.9771 | 95.9957 | 94.8191 | 0 |
| 1739208600 | 96.033 | 0.65 | 0.68 | 95.256 | 96.2276 | 95.2237 | 0 |
| 1738949400 | 95.3853 | -0.44 | -0.46 | 95.9938 | 96.6792 | 95.2937 | 0 |
| 1738863000 | 95.8229 | 0.59 | 0.62 | 94.9199 | 95.8909 | 94.9016 | 0 |
| 1738776600 | 95.2308 | -0.35 | -0.37 | 95.7596 | 95.7918 | 94.9196 | 0 |
| 1738690200 | 95.5847 | 1.41 | 1.50 | 94.258 | 95.6039 | 93.8666 | 0 |
| 1738603800 | 94.1757 | -3.04 | -3.13 | 95.5526 | 95.5526 | 92.4182 | 0 |
| 1738344600 | 97.216 | 0.66 | 0.68 | 96.3977 | 97.2581 | 96.3838 | 0 |
| 1738258200 | 96.5598 | 1.53 | 1.61 | 95.0838 | 96.6554 | 95.0382 | 0 |
| 1738171800 | 95.0336 | 0.97 | 1.03 | 93.9634 | 95.5635 | 93.9634 | 0 |
| 1738085400 | 94.0672 | -1.11 | -1.17 | 94.667 | 95.2546 | 93.8529 | 0 |
| 1737999000 | 95.1796 | -1.34 | -1.38 | 95.9743 | 96.0294 | 94.0124 | 0 |
| 1737739800 | 96.5158 | 1 | 1.04 | 95.8849 | 96.8581 | 95.862 | 0 |
| 1737653400 | 95.5183 | 0.71 | 0.75 | 95.394 | 95.5567 | 94.8162 | 0 |
| 1737567000 | 94.8084 | 0 | 0.00 | 94.8084 | 94.8084 | 94.8084 | 0 |
| 1737480600 | 94.8084 | 0.1 | 0.10 | 94.4663 | 95.2103 | 94.2562 | 0 |
| 1737394200 | 94.7122 | 0.97 | 1.03 | 93.9111 | 95.1379 | 93.5892 | 0 |
| 1737135000 | 93.7427 | 1.22 | 1.32 | 92.3188 | 93.8096 | 92.3188 | 0 |
| 1737048600 | 92.5253 | -0.41 | -0.44 | 93.0997 | 93.5243 | 92.2952 | 0 |
| 1736962200 | 92.937 | 1.37 | 1.49 | 91.7447 | 93.4006 | 91.3317 | 0 |
| 1736875800 | 91.5711 | 0.86 | 0.94 | 91.0753 | 92.38 | 91.0665 | 0 |
| 1736789400 | 90.7156 | -0.62 | -0.68 | 91.204 | 91.2576 | 90.2152 | 0 |
| 1736530200 | 91.3379 | -1.42 | -1.53 | 92.7206 | 92.7251 | 91.0941 | 0 |
| 1736443800 | 92.7612 | -0.55 | -0.59 | 93.1902 | 93.2173 | 92.3143 | 0 |
| 1736357400 | 93.3079 | -1.04 | -1.10 | 93.9638 | 94.0001 | 92.7836 | 0 |
| 1736271000 | 94.3457 | -1.01 | -1.05 | 95.5166 | 95.5441 | 93.8027 | 0 |
| 1736184600 | 95.3515 | 2.55 | 2.74 | 93.1489 | 95.4585 | 93.1444 | 0 |
| 1735925400 | 92.8061 | 0.4 | 0.43 | 92.7141 | 92.9015 | 91.8344 | 0 |
| 1735839000 | 92.4074 | -0.6 | -0.64 | 92.7644 | 93.4134 | 91.8352 | 0 |
| 1735579800 | 93.0061 | -1.39 | -1.47 | 94.3546 | 94.3682 | 92.845 | 0 |
| 1735320600 | 94.3953 | 1.86 | 2.01 | 92.6881 | 95.1737 | 92.6525 | 0 |
| 1734975000 | 92.5369 | -0.37 | -0.40 | 92.7858 | 92.8356 | 91.8811 | 0 |
| 1734715800 | 92.9105 | 0.82 | 0.89 | 92.1855 | 92.9685 | 90.0744 | 0 |
| 1734629400 | 92.0878 | -2.99 | -3.14 | 94.4067 | 94.493 | 91.8108 | 0 |
| 1734543000 | 95.0742 | 0.56 | 0.59 | 94.605 | 95.2552 | 94.5689 | 0 |
| 1734456600 | 94.5158 | 0.27 | 0.29 | 94.1731 | 94.5878 | 94.0756 | 0 |
| 1734370200 | 94.2448 | -0.04 | -0.04 | 94.3296 | 94.3656 | 93.6248 | 0 |
| 1734111000 | 94.2848 | -0.76 | -0.80 | 94.6585 | 94.763 | 93.9208 | 0 |
| 1734024600 | 95.0449 | 0.29 | 0.31 | 94.837 | 95.2425 | 94.4735 | 0 |
| 1733938200 | 94.7514 | 0.84 | 0.90 | 93.7588 | 94.7604 | 93.7588 | 0 |
| 1733851800 | 93.9108 | -0.22 | -0.23 | 93.8869 | 94.4143 | 93.6668 | 0 |
| 1733765400 | 94.1272 | 0.76 | 0.82 | 93.3321 | 94.7349 | 93.3144 | 0 |
| 1733506200 | 93.363 | 0.15 | 0.16 | 93.462 | 93.8507 | 92.8887 | 0 |
| 1733419800 | 93.2124 | 0.57 | 0.62 | 92.7519 | 93.6023 | 92.7275 | 0 |
| 1733333400 | 92.6418 | -0.11 | -0.12 | 92.7262 | 93.2613 | 92.5746 | 0 |
| 1733247000 | 92.7526 | -0.02 | -0.02 | 92.896 | 93.2202 | 92.3726 | 0 |
| 1733160600 | 92.7721 | 1.64 | 1.80 | 90.7774 | 92.8186 | 90.7472 | 0 |
| 1732901400 | 91.1318 | 0.46 | 0.51 | 90.9096 | 91.33 | 90.4164 | 0 |
| 1732815000 | 90.6733 | 0.57 | 0.64 | 89.7767 | 90.7222 | 89.6575 | 0 |
| 1732728600 | 90.1003 | -0.39 | -0.43 | 90.6502 | 90.6761 | 89.5758 | 0 |
| 1732642200 | 90.4905 | -1.19 | -1.30 | 91.7261 | 91.7348 | 90.3982 | 0 |
| 1732555800 | 91.6823 | 0.95 | 1.05 | 91.1858 | 92.0615 | 91.1858 | 0 |
| 1732296600 | 90.7321 | 0.32 | 0.35 | 90.5247 | 90.9965 | 89.721 | 0 |
| 1732210200 | 90.4125 | -0.13 | -0.14 | 90.6982 | 90.982 | 89.7839 | 0 |
| 1732123800 | 90.5432 | -0.69 | -0.76 | 91.2501 | 91.5742 | 88.9325 | 0 |
| 1732037400 | 91.2329 | -0.38 | -0.42 | 91.855 | 91.9071 | 90.2131 | 0 |
| 1731951000 | 91.616 | 1.4 | 1.55 | 90.2391 | 91.6247 | 90.222 | 0 |
