Hot Features
프리미엄
XMNUE1D CHF iNAV (I1A0)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9668 | -2.04124721303 | 47.3632 | 47.7852 | 45.9109 | 0 | 0 | IX |
| 4 | -2.8771 | -5.83904126965 | 49.2735 | 49.6191 | 45.9109 | 0 | 0 | IX |
| 12 | -4.6307 | -9.0749817254 | 51.0271 | 52.5373 | 45.9109 | 0 | 0 | IX |
| 26 | -8.9291 | -16.1392124789 | 55.3255 | 56.3081 | 45.9109 | 0 | 0 | IX |
| 52 | 0.5604 | 1.22261977485 | 45.836 | 56.3081 | 44.8368 | 0 | 0 | IX |
| 156 | 0.2599 | 0.563328384251 | 46.1365 | 56.3081 | 41.1136 | 0 | 0 | IX |
| 260 | 0.2599 | 0.563328384251 | 46.1365 | 56.3081 | 41.1136 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 46.3964 | -0.28 | -0.60 | 46.6739 | 46.6854 | 46.1685 | 0 |
| 1732123800 | 46.6787 | 0.03 | 0.07 | 46.7413 | 47.1169 | 46.5727 | 0 |
| 1732037400 | 46.6473 | -0.05 | -0.10 | 46.6235 | 46.8138 | 45.9109 | 0 |
| 1731951000 | 46.6958 | -0.14 | -0.29 | 46.8106 | 46.9182 | 46.4351 | 0 |
| 1731691800 | 46.8315 | -0.91 | -1.90 | 47.6621 | 47.6621 | 46.7506 | 0 |
| 1731605400 | 47.7377 | 0.49 | 1.04 | 47.3632 | 47.7852 | 47.3185 | 0 |
| 1731519000 | 47.2478 | -0.1 | -0.22 | 47.4095 | 47.532 | 47.0331 | 0 |
| 1731432600 | 47.3505 | -1.37 | -2.81 | 48.6982 | 48.6982 | 47.29 | 0 |
| 1731346200 | 48.7214 | 0.78 | 1.63 | 47.9758 | 48.7267 | 47.9758 | 0 |
| 1731087000 | 47.939 | -0.32 | -0.66 | 48.2394 | 48.5781 | 47.8412 | 0 |
| 1731000600 | 48.2553 | 0.38 | 0.79 | 47.9324 | 48.6906 | 47.5553 | 0 |
| 1730914200 | 47.8774 | -0.42 | -0.88 | 48.1188 | 49.6191 | 47.6288 | 0 |
| 1730827800 | 48.3013 | -0.06 | -0.13 | 48.3841 | 48.3841 | 47.889 | 0 |
| 1730741400 | 48.3641 | -0.34 | -0.71 | 48.6609 | 48.8016 | 48.2871 | 0 |
| 1730482200 | 48.7088 | 0.51 | 1.07 | 48.3723 | 48.87 | 48.3723 | 0 |
| 1730395800 | 48.1952 | -0.56 | -1.16 | 48.7086 | 48.7086 | 47.9556 | 0 |
| 1730309400 | 48.7598 | -0.39 | -0.79 | 49.1387 | 49.1387 | 48.1963 | 0 |
| 1730223000 | 49.1493 | -0.11 | -0.22 | 49.2428 | 49.5063 | 49.0987 | 0 |
| 1730136600 | 49.2598 | -0.12 | -0.24 | 49.3758 | 49.4534 | 49.0973 | 0 |
| 1729873800 | 49.3765 | 0.22 | 0.44 | 49.1424 | 49.5114 | 48.9736 | 0 |
| 1729787400 | 49.1606 | -0.09 | -0.18 | 49.2735 | 49.5317 | 49.1337 | 0 |
| 1729701000 | 49.2484 | -0.19 | -0.39 | 49.4745 | 49.6615 | 49.1898 | 0 |
| 1729614600 | 49.4399 | -0.2 | -0.40 | 49.6709 | 49.732 | 49.1503 | 0 |
| 1729528200 | 49.6396 | -0.31 | -0.62 | 49.8992 | 50.0578 | 49.5965 | 0 |
| 1729269000 | 49.9473 | 0.1 | 0.21 | 49.9264 | 50.1265 | 49.7231 | 0 |
| 1729182600 | 49.8426 | 0.23 | 0.46 | 49.6527 | 49.9528 | 49.5723 | 0 |
| 1729096200 | 49.6132 | -0.22 | -0.44 | 49.7284 | 49.7851 | 49.5568 | 0 |
| 1729009800 | 49.8302 | -0.59 | -1.18 | 50.2871 | 50.5862 | 49.8226 | 0 |
| 1728923400 | 50.4235 | 0.19 | 0.38 | 50.1651 | 50.4762 | 49.9915 | 0 |
| 1728664200 | 50.2314 | 0.68 | 1.37 | 49.6234 | 50.293 | 49.5413 | 0 |
| 1728577800 | 49.5547 | -0.39 | -0.78 | 49.8832 | 50.1244 | 49.5001 | 0 |
| 1728491400 | 49.9423 | 0.11 | 0.23 | 49.8267 | 49.9589 | 49.605 | 0 |
| 1728405000 | 49.8291 | -0.25 | -0.49 | 50.0108 | 50.0776 | 49.4796 | 0 |
| 1728318600 | 50.0751 | 0.29 | 0.57 | 49.8266 | 50.1553 | 49.6725 | 0 |
| 1728059400 | 49.7898 | 0.14 | 0.29 | 49.5259 | 49.9763 | 49.3047 | 0 |
| 1727973000 | 49.6458 | -0.27 | -0.53 | 50.0701 | 50.1281 | 49.5169 | 0 |
| 1727886600 | 49.9121 | 0.13 | 0.27 | 49.7983 | 50.0364 | 49.6711 | 0 |
| 1727800200 | 49.7779 | -0.54 | -1.07 | 50.4275 | 50.6888 | 49.6179 | 0 |
| 1727713800 | 50.3183 | -0.28 | -0.54 | 50.5695 | 50.7428 | 50.2401 | 0 |
| 1727454600 | 50.5935 | -0.83 | -1.61 | 51.2478 | 51.2478 | 50.5424 | 0 |
| 1727368200 | 51.4208 | 0.2 | 0.40 | 51.3312 | 51.9346 | 51.3312 | 0 |
| 1727281800 | 51.2174 | 0.39 | 0.77 | 50.7799 | 51.7215 | 50.7234 | 0 |
| 1727195400 | 50.8239 | 0.24 | 0.47 | 50.596 | 51.0754 | 50.5869 | 0 |
| 1727109000 | 50.5885 | -0.36 | -0.71 | 51.0479 | 51.1793 | 50.5117 | 0 |
| 1726849800 | 50.9504 | -0.91 | -1.76 | 51.9174 | 52.0764 | 50.7448 | 0 |
| 1726763400 | 51.862 | 1.01 | 1.99 | 51.0048 | 52.1273 | 51.0048 | 0 |
| 1726677000 | 50.8485 | -0.63 | -1.22 | 51.376 | 51.376 | 50.7496 | 0 |
| 1726590600 | 51.476 | 0.01 | 0.02 | 51.4554 | 51.6489 | 51.2126 | 0 |
| 1726504200 | 51.4632 | 0.01 | 0.02 | 51.4594 | 51.7439 | 51.3028 | 0 |
| 1726245000 | 51.4513 | 0.46 | 0.90 | 50.9702 | 51.6322 | 50.9702 | 0 |
| 1726158600 | 50.9916 | 1.16 | 2.34 | 49.9457 | 51.1729 | 49.9457 | 0 |
| 1726072200 | 49.8281 | 0.45 | 0.91 | 49.371 | 50.3537 | 49.371 | 0 |
| 1725985800 | 49.3808 | -0.51 | -1.01 | 49.9467 | 50.0724 | 49.34 | 0 |
| 1725899400 | 49.8859 | 0.35 | 0.70 | 49.5891 | 50.1353 | 49.5891 | 0 |
| 1725640200 | 49.5378 | -0.68 | -1.35 | 50.0864 | 50.5883 | 49.4849 | 0 |
| 1725553800 | 50.2164 | -0.58 | -1.15 | 50.6447 | 50.8851 | 50.0678 | 0 |
| 1725467400 | 50.7998 | -0.72 | -1.40 | 51.4336 | 51.4336 | 50.4275 | 0 |
| 1725381000 | 51.5225 | -0.66 | -1.27 | 52.1474 | 52.5373 | 51.4334 | 0 |
| 1725294600 | 52.185 | 0.03 | 0.05 | 52.1997 | 52.2373 | 51.6618 | 0 |
| 1725035400 | 52.1569 | 0.3 | 0.59 | 51.9727 | 52.3433 | 51.9517 | 0 |
| 1724949000 | 51.8525 | 0.8 | 1.56 | 51.0271 | 51.8997 | 51.0271 | 0 |
| 1724862600 | 51.0566 | -0.21 | -0.40 | 51.2359 | 51.2973 | 51.0511 | 0 |
| 1724776200 | 51.2633 | -0.22 | -0.43 | 51.5038 | 51.7137 | 50.9677 | 0 |
| 1724689800 | 51.4866 | -0.26 | -0.51 | 51.5976 | 51.6444 | 51.3665 | 0 |
| 1724430600 | 51.7508 | 0.26 | 0.51 | 51.5674 | 51.8488 | 51.3601 | 0 |
| 1724344200 | 51.4879 | 0.28 | 0.54 | 51.1522 | 51.8041 | 51.1144 | 0 |
