Hot Features
프리미엄
XEEMBQWU1C EUR INAV (G86Y)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.394 | -4.25008629617 | 9.2704 | 9.3008 | 8.8021 | 0 | 0 | IX |
| 4 | -0.2863 | -3.12462483766 | 9.1627 | 9.3008 | 8.8021 | 0 | 0 | IX |
| 12 | -0.2738 | -2.99228432165 | 9.1502 | 9.3008 | 8.8021 | 0 | 0 | IX |
| 26 | 0.0615 | 0.697682333322 | 8.8149 | 9.3008 | 8.6753 | 0 | 0 | IX |
| 52 | 0.4038 | 4.76595141987 | 8.4726 | 9.3008 | 8.3658 | 0 | 0 | IX |
| 156 | 0.5904 | 7.12527154236 | 8.286 | 9.3008 | 7.8636 | 0 | 0 | IX |
| 260 | 0.5904 | 7.12527154236 | 8.286 | 9.3008 | 7.8636 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 8.8764 | 0 | 0.02 | 8.8831 | 8.8885 | 8.8021 | 0 |
| 1741282200 | 8.8748 | -0.09 | -1.00 | 8.9644999 | 8.9644999 | 8.8612 | 0 |
| 1741195800 | 8.9644999 | -0.22 | -2.36 | 9.0408 | 9.0696 | 8.9439 | 0 |
| 1741109400 | 9.1816 | -0.03 | -0.30 | 9.2147 | 9.2243 | 9.1586 | 0 |
| 1741023000 | 9.2093 | -0.07 | -0.77 | 9.2861 | 9.3008 | 9.1919 | 0 |
| 1740763800 | 9.2809 | 0.02 | 0.17 | 9.2704 | 9.2916 | 9.2596 | 0 |
| 1740677400 | 9.2647 | 0.09 | 0.93 | 9.2088 | 9.2723 | 9.1981 | 0 |
| 1740591000 | 9.1796 | 0.03 | 0.35 | 9.1651 | 9.2003 | 9.1603999 | 0 |
| 1740504600 | 9.1473 | 0.03 | 0.38 | 9.142 | 9.1579 | 9.1253 | 0 |
| 1740418200 | 9.113 | -0.01 | -0.12 | 9.0878 | 9.1229 | 9.0878 | 0 |
| 1740159000 | 9.1242 | 0.03 | 0.38 | 9.0828 | 9.1359 | 9.0828 | 0 |
| 1740072600 | 9.09 | -0.03 | -0.35 | 9.1198 | 9.127 | 9.0829 | 0 |
| 1739986200 | 9.122 | 0.02 | 0.24 | 9.0976 | 9.1276 | 9.0885 | 0 |
| 1739899800 | 9.0998 | -0.01 | -0.06 | 9.1166 | 9.1268999 | 9.0965 | 0 |
| 1739813400 | 9.1049 | 0.01 | 0.14 | 9.0894 | 9.114 | 9.0868 | 0 |
| 1739554200 | 9.0923 | 0.01 | 0.13 | 9.0778 | 9.0954 | 9.0595 | 0 |
| 1739467800 | 9.0805 | -0 | -0.03 | 9.0369 | 9.1176 | 9.0369 | 0 |
| 1739381400 | 9.0833 | -0.07 | -0.81 | 9.1186 | 9.1512 | 9.0675 | 0 |
| 1739295000 | 9.1575 | -0.06 | -0.68 | 9.2118 | 9.2272 | 9.1559 | 0 |
| 1739208600 | 9.2203 | 0.03 | 0.35 | 9.2059 | 9.2303 | 9.1907 | 0 |
| 1738949400 | 9.1879 | 0 | 0.05 | 9.1626999 | 9.2055 | 9.143 | 0 |
| 1738863000 | 9.183 | 0.03 | 0.28 | 9.1892 | 9.2146 | 9.183 | 0 |
| 1738776600 | 9.1577 | 0.02 | 0.23 | 9.1159 | 9.1697 | 9.1123999 | 0 |
| 1738690200 | 9.1365 | -0.06 | -0.61 | 9.1574 | 9.1633 | 9.1199 | 0 |
| 1738603800 | 9.193 | 0.09 | 0.95 | 9.2029 | 9.2323 | 9.1578 | 0 |
| 1738344600 | 9.1061 | 0.03 | 0.37 | 9.1016 | 9.1494 | 9.1016 | 0 |
| 1738258200 | 9.0726 | 0.01 | 0.09 | 9.0692 | 9.1257 | 9.0618 | 0 |
| 1738171800 | 9.0643999 | 0.02 | 0.22 | 9.0773 | 9.1105 | 9.0643999 | 0 |
| 1738085400 | 9.0446 | 0.05 | 0.57 | 9.0469 | 9.0576 | 9.0358 | 0 |
| 1737999000 | 8.9929 | 0.04 | 0.44 | 9 | 9.0062 | 8.9561 | 0 |
| 1737739800 | 8.9530999 | -0.07 | -0.78 | 8.9957999 | 8.9982 | 8.9464 | 0 |
| 1737653400 | 9.0239 | -0.02 | -0.22 | 9.0507 | 9.0565 | 9.0117999 | 0 |
| 1737567000 | 9.0436 | 0 | 0.00 | 9.0436 | 9.0436 | 9.0436 | 0 |
| 1737480600 | 9.0436 | 0 | 0.05 | 9.0647 | 9.1012 | 9.0401 | 0 |
| 1737394200 | 9.0388 | -0.06 | -0.69 | 9.0893 | 9.0921 | 9.01 | 0 |
| 1737135000 | 9.1015 | 0.03 | 0.28 | 9.0982 | 9.1433 | 9.078 | 0 |
| 1737048600 | 9.0765 | -0.02 | -0.16 | 9.0909 | 9.1138999 | 9.0626 | 0 |
| 1736962200 | 9.0915 | 0.11 | 1.26 | 8.9778 | 9.1037 | 8.9673 | 0 |
| 1736875800 | 8.9783 | -0.06 | -0.66 | 9.0272 | 9.0295 | 8.9652999 | 0 |
| 1736789400 | 9.0382 | 0 | 0.05 | 9.0357 | 9.0685 | 9.0154 | 0 |
| 1736530200 | 9.0334 | -0.02 | -0.18 | 9.0266 | 9.0631 | 9.0015 | 0 |
| 1736443800 | 9.0496 | 0.04 | 0.45 | 9.0233 | 9.0496 | 8.9944 | 0 |
| 1736357400 | 9.0093 | 0.05 | 0.56 | 9.0056 | 9.028 | 8.9835999 | 0 |
| 1736271000 | 8.9593 | -0.03 | -0.30 | 8.97 | 8.9975 | 8.9537 | 0 |
| 1736184600 | 8.9862 | -0.11 | -1.18 | 9.0391999 | 9.0395 | 8.9673 | 0 |
| 1735925400 | 9.0931 | -0.02 | -0.22 | 9.103 | 9.1176999 | 9.0878 | 0 |
| 1735839000 | 9.1131 | 0.16 | 1.81 | 8.9921 | 9.1356 | 8.9921 | 0 |
| 1735579800 | 8.951 | -0.02 | -0.17 | 8.9695 | 8.9852 | 8.945 | 0 |
| 1735320600 | 8.9663 | -0.02 | -0.23 | 8.9764 | 8.991 | 8.9544 | 0 |
| 1734975000 | 8.9871 | -0.02 | -0.22 | 9.0068 | 9.0216999 | 8.9839 | 0 |
| 1734715800 | 9.0068 | 0.02 | 0.18 | 8.9663 | 9.0173 | 8.9486 | 0 |
| 1734629400 | 8.9904 | -0.07 | -0.74 | 9.0576 | 9.0576 | 8.9624 | 0 |
| 1734543000 | 9.0576 | 0.02 | 0.25 | 9.047 | 9.0637 | 9.0383 | 0 |
| 1734456600 | 9.0353999 | -0.01 | -0.12 | 9.0437 | 9.0496 | 9.0211 | 0 |
| 1734370200 | 9.046 | -0.03 | -0.34 | 9.0768 | 9.0851 | 9.044 | 0 |
| 1734111000 | 9.0768 | -0.07 | -0.80 | 9.1502 | 9.1582 | 9.0675 | 0 |
| 1734024600 | 9.1502 | -0.03 | -0.29 | 9.177 | 9.1901 | 9.1304 | 0 |
| 1733938200 | 9.177 | 0.01 | 0.09 | 9.1685 | 9.1915 | 9.1516 | 0 |
| 1733851800 | 9.1685 | 0.05 | 0.50 | 9.1228 | 9.1752 | 9.1228 | 0 |
