Hot Features
프리미엄
XUNZPPAU1CUSDINAV (G86T)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9306 | 2.06648457798 | 45.033 | 46.0382 | 44.8572 | 0 | 0 | IX |
| 4 | 1.3121 | 2.9385350996 | 44.6515 | 46.0691 | 44.0392 | 0 | 0 | IX |
| 12 | 3.2118 | 7.51266613336 | 42.7518 | 46.0691 | 42.0226 | 0 | 0 | IX |
| 26 | 5.0209 | 12.2632361813 | 40.9427 | 46.0691 | 39.5229 | 0 | 0 | IX |
| 52 | 11.1871 | 32.1685621037 | 34.7765 | 46.0691 | 34.7111 | 0 | 0 | IX |
| 156 | 14.6839 | 46.9438645511 | 31.2797 | 46.0691 | 30.9841 | 0 | 0 | IX |
| 260 | 14.6839 | 46.9438645511 | 31.2797 | 46.0691 | 30.9841 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 45.9283 | -0.01 | -0.01 | 45.9681 | 46.0382 | 45.8081 | 0 |
| 1732642200 | 45.9343 | 0.16 | 0.34 | 45.8054 | 45.9606 | 45.7373 | 0 |
| 1732555800 | 45.7792 | 0.36 | 0.79 | 45.734 | 45.9611 | 45.6976 | 0 |
| 1732296600 | 45.4206 | 0.19 | 0.42 | 45.4092 | 45.5662 | 45.1794 | 0 |
| 1732210200 | 45.2324 | 0.44 | 0.97 | 45.033 | 45.3795 | 44.8572 | 0 |
| 1732123800 | 44.7957 | -0.15 | -0.34 | 45.2152 | 45.2393 | 44.6592 | 0 |
| 1732037400 | 44.9501 | -0.03 | -0.07 | 44.9967 | 45.0381 | 44.4484 | 0 |
| 1731951000 | 44.9833 | 0.12 | 0.26 | 44.8216 | 44.9876 | 44.6466 | 0 |
| 1731691800 | 44.8668 | -0.8 | -1.74 | 45.232 | 45.2968 | 44.7769 | 0 |
| 1731605400 | 45.6636 | -0.12 | -0.26 | 45.6933 | 45.788 | 45.5658 | 0 |
| 1731519000 | 45.7808 | 0.09 | 0.19 | 45.6406 | 45.8566 | 45.551 | 0 |
| 1731432600 | 45.6938 | -0.18 | -0.39 | 45.7862 | 45.8895 | 45.6938 | 0 |
| 1731346200 | 45.875 | -0.02 | -0.05 | 45.9932 | 46.0691 | 45.8296 | 0 |
| 1731087000 | 45.8966 | 0.14 | 0.31 | 45.8802 | 45.9246 | 45.7302 | 0 |
| 1731000600 | 45.7558 | 0.52 | 1.15 | 45.4992 | 45.7579 | 45.4623 | 0 |
| 1730914200 | 45.2371 | 0.77 | 1.72 | 45.3264 | 45.6006 | 45.0507 | 0 |
| 1730827800 | 44.4717 | 0.32 | 0.72 | 44.1883 | 44.4767 | 44.0582 | 0 |
| 1730741400 | 44.1529 | -0.21 | -0.47 | 44.242 | 44.3486 | 44.0924 | 0 |
| 1730482200 | 44.3595 | 0.07 | 0.16 | 44.0962 | 44.4765 | 44.0392 | 0 |
| 1730395800 | 44.2891 | -0.92 | -2.04 | 44.6515 | 44.7541 | 44.1683 | 0 |
| 1730309400 | 45.2094 | 0.06 | 0.14 | 45.2958 | 45.3429 | 44.9625 | 0 |
| 1730223000 | 45.1453 | 0.06 | 0.14 | 45.0918 | 45.206 | 44.8866 | 0 |
| 1730136600 | 45.0819 | -0.04 | -0.08 | 45.1628 | 45.2061 | 45.0143 | 0 |
| 1729873800 | 45.1199 | 0.22 | 0.48 | 44.9573 | 45.2936 | 44.8775 | 0 |
| 1729787400 | 44.9033 | -0.08 | -0.18 | 44.9456 | 45.1213 | 44.8721 | 0 |
| 1729701000 | 44.9831 | -0.21 | -0.47 | 45.2811 | 45.3336 | 44.9661 | 0 |
| 1729614600 | 45.1937 | 0.06 | 0.13 | 45.2614 | 45.3035 | 45.065 | 0 |
| 1729528200 | 45.1348 | -0.29 | -0.63 | 45.4238 | 45.4685 | 45.1207 | 0 |
| 1729269000 | 45.4207 | -0.02 | -0.04 | 45.3246 | 45.4554 | 45.2729 | 0 |
| 1729182600 | 45.4404 | 0.3 | 0.67 | 45.3714 | 45.6136 | 45.2713 | 0 |
| 1729096200 | 45.137 | -0.21 | -0.46 | 45.1661 | 45.1944 | 44.9994 | 0 |
| 1729009800 | 45.3449 | 0.08 | 0.17 | 45.4707 | 45.5433 | 45.2438 | 0 |
| 1728923400 | 45.2662 | 0.32 | 0.70 | 45.0568 | 45.3917 | 44.9768 | 0 |
| 1728664200 | 44.9504 | 0.23 | 0.51 | 44.7227 | 45.0051 | 44.6501 | 0 |
| 1728577800 | 44.7201 | 0.05 | 0.12 | 44.7706 | 44.785 | 44.5392 | 0 |
| 1728491400 | 44.6664 | 0.32 | 0.71 | 44.3528 | 44.6834 | 44.3016 | 0 |
| 1728405000 | 44.3513 | 0.11 | 0.24 | 43.9697 | 44.3744 | 43.8738 | 0 |
| 1728318600 | 44.2463 | 0.25 | 0.57 | 44.281 | 44.281 | 44.0353 | 0 |
| 1728059400 | 43.9956 | -0.07 | -0.16 | 44.0204 | 44.4353 | 43.9705 | 0 |
| 1727973000 | 44.065 | -0.15 | -0.33 | 44.079 | 44.1849 | 43.8899 | 0 |
| 1727886600 | 44.2131 | 0.13 | 0.30 | 44.0356 | 44.2191 | 43.8259 | 0 |
| 1727800200 | 44.0819 | -0.37 | -0.84 | 44.6299 | 44.6916 | 43.9241 | 0 |
| 1727713800 | 44.4534 | -0.08 | -0.18 | 44.4004 | 44.4893 | 44.2881 | 0 |
| 1727454600 | 44.5356 | 0.07 | 0.15 | 44.5128 | 44.6753 | 44.4421 | 0 |
| 1727368200 | 44.4703 | 0.14 | 0.31 | 44.6447 | 44.7253 | 44.3923 | 0 |
| 1727281800 | 44.3343 | 0.1 | 0.22 | 44.2277 | 44.4049 | 44.226 | 0 |
| 1727195400 | 44.2361 | -0.04 | -0.10 | 44.3119 | 44.3806 | 44.0623 | 0 |
| 1727109000 | 44.2791 | 0.17 | 0.38 | 44.2713 | 44.2897 | 44.061 | 0 |
| 1726849800 | 44.1113 | -0.28 | -0.62 | 44.2757 | 44.3342 | 43.9902 | 0 |
| 1726763400 | 44.3866 | 0.72 | 1.65 | 44.1696 | 44.4254 | 44.0635 | 0 |
| 1726677000 | 43.6661 | -0.22 | -0.50 | 43.7986 | 43.8247 | 43.6573 | 0 |
| 1726590600 | 43.886 | 0.3 | 0.68 | 43.7917 | 43.9883 | 43.7683 | 0 |
| 1726504200 | 43.5896 | -0.08 | -0.18 | 43.6883 | 43.7664 | 43.5219 | 0 |
| 1726245000 | 43.6674 | 0.52 | 1.21 | 43.5064 | 43.7306 | 43.4748 | 0 |
| 1726158600 | 43.1467 | 0.93 | 2.21 | 43.2441 | 43.3322 | 42.9662 | 0 |
| 1726072200 | 42.2151 | -0.36 | -0.85 | 42.574 | 42.7289 | 42.0226 | 0 |
| 1725985800 | 42.5772 | 0.25 | 0.59 | 42.4246 | 42.6224 | 42.3449 | 0 |
| 1725899400 | 42.3259 | 0.27 | 0.63 | 42.2387 | 42.4662 | 42.1637 | 0 |
| 1725640200 | 42.0607 | -0.52 | -1.23 | 42.5582 | 42.8464 | 42.0569 | 0 |
| 1725553800 | 42.5852 | -0.25 | -0.57 | 42.7518 | 43.0051 | 42.5336 | 0 |
| 1725467400 | 42.8306 | -0.46 | -1.06 | 42.6665 | 43.0755 | 42.6414 | 0 |
| 1725381000 | 43.2902 | -0.58 | -1.33 | 43.8312 | 43.8897 | 43.1976 | 0 |
| 1725294600 | 43.8716 | 0.41 | 0.95 | 43.7613 | 43.9024 | 43.6601 | 0 |
| 1725035400 | 43.4576 | -0.39 | -0.89 | 43.6092 | 43.7874 | 43.4556 | 0 |
| 1724949000 | 43.8499 | 0.4 | 0.92 | 43.3472 | 43.8799 | 43.3472 | 0 |
| 1724862600 | 43.4509 | -0.22 | -0.50 | 43.7528 | 43.8085 | 43.4223 | 0 |
