Hot Features
프리미엄
iNAV db xtracker SX5E Short CHF (F9ZB)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4903 | 8.16622251832 | 6.004 | 6.5312 | 5.9696 | 0 | 0 | IX |
| 4 | 0.6355 | 10.8469311122 | 5.8588 | 6.5312 | 5.8361 | 0 | 0 | IX |
| 12 | 0.1938 | 3.07594635346 | 6.3005 | 6.5312 | 5.7085 | 0 | 0 | IX |
| 26 | 0.1352 | 2.12608702489 | 6.3591 | 6.6543 | 5.7085 | 0 | 0 | IX |
| 52 | 0.0606 | 0.94191522763 | 6.4337 | 6.8564 | 5.7085 | 0 | 0 | IX |
| 156 | -2.4697 | -27.5513163766 | 8.964 | 10.0269 | 5.7085 | 0 | 0 | IX |
| 260 | -9.7877 | -60.1136224051 | 16.282 | 16.2828 | 5.7085 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1743784200 | 6.4943 | 0.24 | 3.85 | 6.2394 | 6.5312 | 6.2345 | 0 |
| 1743697800 | 6.2534 | 0.16 | 2.55 | 6.0786 | 6.2816 | 6.0709 | 0 |
| 1743611400 | 6.098 | 0.05 | 0.77 | 6.084 | 6.1281 | 6.0674 | 0 |
| 1743525000 | 6.0515 | -0.09 | -1.45 | 6.1017 | 6.1064 | 6.0369 | 0 |
| 1743438600 | 6.1405 | 0.1 | 1.69 | 6.0293 | 6.1649 | 6.0268 | 0 |
| 1743183000 | 6.0382 | 0.07 | 1.11 | 6.0039999 | 6.0566 | 5.9696 | 0 |
| 1743096600 | 5.9721 | 0.03 | 0.56 | 5.9301 | 6.0084 | 5.9291 | 0 |
| 1743010200 | 5.9391 | 0.07 | 1.15 | 5.8727 | 5.9438 | 5.8532 | 0 |
| 1742923800 | 5.8714 | -0.07 | -1.23 | 5.937 | 5.937 | 5.8568 | 0 |
| 1742837400 | 5.9444 | -0.01 | -0.16 | 5.9570999 | 5.9615 | 5.8977 | 0 |
| 1742578200 | 5.9537 | 0.02 | 0.39 | 5.9576 | 5.9788 | 5.9353 | 0 |
| 1742491800 | 5.9304 | 0.06 | 1.07 | 5.8526999 | 5.9429999 | 5.8385999 | 0 |
| 1742405400 | 5.8676 | -0.03 | -0.52 | 5.9057 | 5.9124 | 5.8578 | 0 |
| 1742319000 | 5.8984 | -0.06 | -0.97 | 5.945 | 5.9536 | 5.8906 | 0 |
| 1742232600 | 5.9564 | -0.05 | -0.84 | 6.0046 | 6.0252 | 5.9564 | 0 |
| 1741973400 | 6.0071 | -0.08 | -1.35 | 6.0664999 | 6.0873 | 6.0022 | 0 |
| 1741887000 | 6.0895 | 0.03 | 0.53 | 6.0528 | 6.0938 | 6.0103 | 0 |
| 1741800600 | 6.0576 | -0.05 | -0.89 | 6.0599 | 6.1081 | 6.0029 | 0 |
| 1741714200 | 6.1121 | 0.13 | 2.17 | 5.9555999 | 6.1247 | 5.953 | 0 |
| 1741627800 | 5.982 | 0.1 | 1.78 | 5.8496 | 5.9912 | 5.8361 | 0 |
| 1741368600 | 5.8774 | 0.03 | 0.49 | 5.8587999 | 5.9165 | 5.853 | 0 |
| 1741282200 | 5.8487 | -0.01 | -0.21 | 5.8396 | 5.9266 | 5.8342 | 0 |
| 1741195800 | 5.8612 | -0 | -0.06 | 5.8244 | 5.8754 | 5.7784 | 0 |
| 1741109400 | 5.8647 | 0.14 | 2.39 | 5.7855 | 5.8709 | 5.7819 | 0 |
| 1741023000 | 5.7276999 | -0.07 | -1.14 | 5.7843 | 5.8205 | 5.7085 | 0 |
| 1740763800 | 5.7938 | 0.02 | 0.43 | 5.8358 | 5.8413 | 5.7911 | 0 |
| 1740677400 | 5.7692 | 0.04 | 0.72 | 5.782 | 5.8111 | 5.7656 | 0 |
| 1740591000 | 5.7282 | -0.07 | -1.25 | 5.7672 | 5.7842 | 5.7183 | 0 |
| 1740504600 | 5.801 | -0.01 | -0.19 | 5.8403 | 5.8415 | 5.7748 | 0 |
| 1740418200 | 5.8118999 | 0.02 | 0.41 | 5.7649 | 5.8398 | 5.7649 | 0 |
| 1740159000 | 5.7878999 | -0.03 | -0.53 | 5.8149 | 5.8172 | 5.7782 | 0 |
| 1740072600 | 5.8188 | 0.01 | 0.09 | 5.7811 | 5.8228 | 5.7689 | 0 |
| 1739986200 | 5.8134 | 0.07 | 1.19 | 5.7524 | 5.8206 | 5.7434 | 0 |
| 1739899800 | 5.7451 | -0.02 | -0.26 | 5.7680999 | 5.7699999 | 5.7246 | 0 |
| 1739813400 | 5.7603 | -0.02 | -0.40 | 5.7846 | 5.7958 | 5.757 | 0 |
| 1739554200 | 5.7836999 | 0 | 0.00 | 5.8017 | 5.8061 | 5.7577999 | 0 |
| 1739467800 | 5.7836 | -0.13 | -2.12 | 5.8514 | 5.868 | 5.7817999 | 0 |
| 1739381400 | 5.9090999 | 0.01 | 0.09 | 5.9159 | 5.9398 | 5.8872 | 0 |
| 1739295000 | 5.9037 | 0 | 0.03 | 5.9090999 | 5.934 | 5.8945999 | 0 |
| 1739208600 | 5.9018 | -0.05 | -0.76 | 5.9292 | 5.9408 | 5.8974 | 0 |
| 1738949400 | 5.9469 | 0.04 | 0.72 | 5.9219 | 5.9795 | 5.9208999 | 0 |
| 1738863000 | 5.9043 | -0.1 | -1.66 | 5.971 | 5.9742 | 5.8947 | 0 |
| 1738776600 | 6.0037 | -0.01 | -0.15 | 6.0143 | 6.0378 | 6.0031 | 0 |
| 1738690200 | 6.0127 | -0.06 | -0.93 | 6.0453 | 6.0977 | 5.9725 | 0 |
| 1738603800 | 6.0689 | 0.05 | 0.75 | 5.9859 | 6.1079 | 5.9836 | 0 |
| 1738344600 | 6.0235 | -0.01 | -0.09 | 6.0178 | 6.0327 | 5.9869 | 0 |
| 1738258200 | 6.029 | -0.05 | -0.87 | 6.0528 | 6.0611 | 6.0244 | 0 |
| 1738171800 | 6.0820999 | -0.03 | -0.46 | 6.0517 | 6.0835 | 6.0495 | 0 |
| 1738085400 | 6.1102999 | -0.02 | -0.26 | 6.1189 | 6.1396 | 6.086 | 0 |
| 1737999000 | 6.1264 | -0 | -0.06 | 6.1967 | 6.1990999 | 6.1148999 | 0 |
| 1737739800 | 6.13 | 0.04 | 0.61 | 6.0714 | 6.1428 | 6.0632 | 0 |
| 1737653400 | 6.0931 | -0.05 | -0.86 | 6.0978 | 6.1256 | 6.0855 | 0 |
| 1737567000 | 6.1462 | 0 | 0.00 | 6.1462 | 6.1462 | 6.1462 | 0 |
| 1737480600 | 6.1462 | 0 | 0.04 | 6.1452 | 6.1589 | 6.1241 | 0 |
| 1737394200 | 6.1439 | -0 | -0.04 | 6.1437 | 6.1756 | 6.1295 | 0 |
| 1737135000 | 6.1462 | -0.03 | -0.55 | 6.1565 | 6.1565 | 6.1194 | 0 |
| 1737048600 | 6.1801 | -0.08 | -1.29 | 6.1977 | 6.2164 | 6.1684 | 0 |
| 1736962200 | 6.2607 | -0.08 | -1.32 | 6.3237 | 6.3483 | 6.2492 | 0 |
| 1736875800 | 6.3444 | -0.02 | -0.33 | 6.3046 | 6.3567 | 6.293 | 0 |
| 1736789400 | 6.3654 | 0.03 | 0.44 | 6.3522 | 6.3859 | 6.3392 | 0 |
| 1736530200 | 6.3374 | 0.05 | 0.74 | 6.3005 | 6.3473 | 6.2811 | 0 |
| 1736443800 | 6.2908 | -0.02 | -0.33 | 6.3564999 | 6.3564999 | 6.2834 | 0 |
| 1736357400 | 6.3118 | 0 | 0.05 | 6.3051 | 6.3423999 | 6.2709 | 0 |
| 1736271000 | 6.3085 | -0.02 | -0.29 | 6.3543 | 6.3606 | 6.2922 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
