Hot Features
프리미엄
XMIUE1C USD iNAV (G949)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.257 | -0.547347706358 | 46.9537 | 47.5877 | 46.6381 | 0 | 0 | IX |
| 4 | 2.3409 | 5.27755107562 | 44.3558 | 47.9926 | 44.3515 | 0 | 0 | IX |
| 12 | 1.9089 | 4.26209816066 | 44.7878 | 47.9926 | 43.9243 | 0 | 0 | IX |
| 26 | 6.7377 | 16.8615330714 | 39.959 | 47.9926 | 39.8899 | 0 | 0 | IX |
| 52 | 8.6323 | 22.6781454587 | 38.0644 | 47.9926 | 36.7111 | 0 | 0 | IX |
| 156 | 14.5572 | 45.2937973522 | 32.1395 | 47.9926 | 30.9682 | 0 | 0 | IX |
| 260 | 14.5572 | 45.2937973522 | 32.1395 | 47.9926 | 30.9682 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739208600 | 46.885 | 0.03 | 0.06 | 46.7901 | 47.0468 | 46.7323 | 0 |
| 1738949400 | 46.8581 | -0.4 | -0.84 | 47.3398 | 47.5118 | 46.8423 | 0 |
| 1738863000 | 47.2532 | -0 | -0.01 | 47.0967 | 47.5877 | 47.0967 | 0 |
| 1738776600 | 47.2577 | -0.04 | -0.09 | 46.9149 | 47.3914 | 46.9134 | 0 |
| 1738690200 | 47.3011 | 0.39 | 0.83 | 46.9537 | 47.3011 | 46.8132 | 0 |
| 1738603800 | 46.9127 | -0.98 | -2.04 | 47.0682 | 47.0682 | 46.1553 | 0 |
| 1738344600 | 47.8899 | 0.54 | 1.14 | 47.2702 | 47.9926 | 47.2657 | 0 |
| 1738258200 | 47.352 | 0.48 | 1.02 | 46.8983 | 47.6322 | 46.8983 | 0 |
| 1738171800 | 46.8735 | 0.03 | 0.07 | 46.7942 | 47.2607 | 46.7564 | 0 |
| 1738085400 | 46.8414 | 0.36 | 0.77 | 46.2353 | 47.0476 | 46.2242 | 0 |
| 1737999000 | 46.4856 | -0.93 | -1.97 | 47.1532 | 47.1893 | 45.7124 | 0 |
| 1737739800 | 47.4193 | 0.44 | 0.95 | 47.1552 | 47.431 | 47.1485 | 0 |
| 1737653400 | 46.9749 | 0.63 | 1.36 | 46.8702 | 46.9862 | 46.7095 | 0 |
| 1737567000 | 46.3441 | 0 | 0.00 | 46.3441 | 46.3441 | 46.3441 | 0 |
| 1737480600 | 46.3441 | -0.07 | -0.16 | 46.2969 | 46.5276 | 46.0223 | 0 |
| 1737394200 | 46.4174 | 0.32 | 0.69 | 46.1866 | 46.6009 | 46.0597 | 0 |
| 1737135000 | 46.1016 | 0.49 | 1.08 | 45.5063 | 46.1413 | 45.5063 | 0 |
| 1737048600 | 45.6081 | 0.26 | 0.58 | 45.4248 | 45.8754 | 45.3579 | 0 |
| 1736962200 | 45.3454 | 0.67 | 1.51 | 44.7568 | 45.6413 | 44.5923 | 0 |
| 1736875800 | 44.6721 | 0.49 | 1.11 | 44.3558 | 45.1432 | 44.3515 | 0 |
| 1736789400 | 44.1807 | -0.42 | -0.93 | 44.5319 | 44.5363 | 43.9243 | 0 |
| 1736530200 | 44.5973 | -0.81 | -1.79 | 45.3943 | 45.4734 | 44.4982 | 0 |
| 1736443800 | 45.4098 | 0.03 | 0.06 | 45.3267 | 45.515 | 45.2356 | 0 |
| 1736357400 | 45.3818 | -0.37 | -0.80 | 45.5637 | 45.6675 | 45.167 | 0 |
| 1736271000 | 45.749 | -0.4 | -0.86 | 46.2248 | 46.2804 | 45.5134 | 0 |
| 1736184600 | 46.1449 | 0.88 | 1.93 | 45.4384 | 46.2129 | 45.4362 | 0 |
| 1735925400 | 45.269 | 0.26 | 0.58 | 45.1593 | 45.3152 | 44.8807 | 0 |
| 1735839000 | 45.0099 | -0.14 | -0.32 | 45.035 | 45.3682 | 44.7704 | 0 |
| 1735579800 | 45.1523 | -0.68 | -1.49 | 45.8136 | 45.818 | 45.0741 | 0 |
| 1735320600 | 45.8356 | 0.24 | 0.53 | 45.6666 | 46.6372 | 45.597 | 0 |
| 1734975000 | 45.5921 | -0.26 | -0.57 | 45.789 | 45.9065 | 45.3328 | 0 |
| 1734715800 | 45.8527 | 0.15 | 0.33 | 45.7501 | 45.8791 | 44.4592 | 0 |
| 1734629400 | 45.7016 | -1.81 | -3.82 | 47.18 | 47.18 | 45.4633 | 0 |
| 1734543000 | 47.5158 | 0.16 | 0.34 | 47.3415 | 47.5818 | 47.0941 | 0 |
| 1734456600 | 47.355 | 0.05 | 0.10 | 47.2702 | 47.4109 | 47.0131 | 0 |
| 1734370200 | 47.3063 | 0.25 | 0.53 | 47.0808 | 47.3849 | 46.7381 | 0 |
| 1734111000 | 47.0584 | -0.5 | -1.06 | 47.3423 | 47.4692 | 46.8588 | 0 |
| 1734024600 | 47.5618 | 0.06 | 0.12 | 47.5451 | 47.618 | 47.3182 | 0 |
| 1733938200 | 47.5044 | 0.44 | 0.94 | 46.9869 | 47.5089 | 46.9805 | 0 |
| 1733851800 | 47.0631 | -0.24 | -0.50 | 47.1782 | 47.2537 | 47.034 | 0 |
| 1733765400 | 47.2989 | -0.01 | -0.02 | 47.292 | 47.6546 | 47.1701 | 0 |
| 1733506200 | 47.3077 | 0.29 | 0.62 | 47.0935 | 47.3367 | 46.9312 | 0 |
| 1733419800 | 47.0156 | 0.37 | 0.80 | 46.6999 | 47.2519 | 46.6999 | 0 |
| 1733333400 | 46.6444 | 0.33 | 0.71 | 46.3053 | 46.7775 | 46.2943 | 0 |
| 1733247000 | 46.3163 | -0.02 | -0.04 | 46.3981 | 46.5202 | 46.22 | 0 |
| 1733160600 | 46.3362 | 0.33 | 0.72 | 45.8272 | 46.3583 | 45.8119 | 0 |
| 1732901400 | 46.0039 | 0.03 | 0.07 | 46.0843 | 46.166 | 45.8269 | 0 |
| 1732815000 | 45.9724 | 0.16 | 0.36 | 45.6447 | 45.9987 | 45.6122 | 0 |
| 1732728600 | 45.8092 | -0.12 | -0.27 | 45.9392 | 46.0855 | 45.6622 | 0 |
| 1732642200 | 45.9316 | 0.13 | 0.29 | 45.8264 | 45.9579 | 45.6168 | 0 |
| 1732555800 | 45.8001 | 0.38 | 0.85 | 45.6426 | 46.0894 | 45.6426 | 0 |
| 1732296600 | 45.4154 | 0.18 | 0.39 | 45.2938 | 45.5139 | 45.0176 | 0 |
| 1732210200 | 45.2377 | 0.36 | 0.80 | 44.954 | 45.5756 | 44.8533 | 0 |
| 1732123800 | 44.8772 | -0.08 | -0.17 | 44.9639 | 45.753 | 44.7381 | 0 |
| 1732037400 | 44.9554 | 0.19 | 0.42 | 44.7878 | 44.9915 | 44.3558 | 0 |
| 1731951000 | 44.7666 | 0.47 | 1.07 | 44.3048 | 44.7708 | 44.2964 | 0 |
| 1731691800 | 44.2922 | -1.04 | -2.29 | 45.2663 | 45.2706 | 44.1166 | 0 |
| 1731605400 | 45.3306 | -0.62 | -1.36 | 45.8726 | 45.8879 | 45.2612 | 0 |
| 1731519000 | 45.9552 | 0.14 | 0.32 | 45.8341 | 46.0241 | 45.6407 | 0 |
| 1731432600 | 45.8103 | -0.26 | -0.57 | 45.9882 | 46.2393 | 45.5899 | 0 |
| 1731346200 | 46.0747 | 0.68 | 1.50 | 45.2556 | 46.1556 | 45.2407 | 0 |
