Hot Features
프리미엄
IN XTK MSCI USA ESG LS (I1C4)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7707 | 1.51079432849 | 51.0129 | 52.3201 | 50.923 | 0 | 0 | IX |
| 4 | 2.6724 | 5.44152861262 | 49.1112 | 52.3201 | 47.9267 | 0 | 0 | IX |
| 12 | 6.3198 | 13.9007298114 | 45.4638 | 52.3201 | 44.4883 | 0 | 0 | IX |
| 26 | 6.2661 | 13.7663536003 | 45.5175 | 52.3201 | 43.1383 | 0 | 0 | IX |
| 52 | 13.1998 | 34.2107309285 | 38.5838 | 52.3201 | 38.3128 | 0 | 0 | IX |
| 156 | 17.4724 | 50.9233136702 | 34.3112 | 52.3201 | 33.4413 | 0 | 0 | IX |
| 260 | 17.4724 | 50.9233136702 | 34.3112 | 52.3201 | 33.4413 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 51.5551 | -0.75 | -1.43 | 52.2167 | 52.2386 | 51.4902 | 0 |
| 1732642200 | 52.3013 | 0.1 | 0.19 | 52.246 | 52.3201 | 51.9733 | 0 |
| 1732555800 | 52.2022 | 0.15 | 0.30 | 52.0893 | 52.302 | 52.0133 | 0 |
| 1732296600 | 52.0485 | 0.52 | 1.02 | 51.66 | 52.1932 | 51.6445 | 0 |
| 1732210200 | 51.5237 | 0.56 | 1.10 | 51.0129 | 51.6897 | 50.923 | 0 |
| 1732123800 | 50.9639 | -0.07 | -0.14 | 50.923 | 51.4603 | 50.7459 | 0 |
| 1732037400 | 51.033 | -0.07 | -0.14 | 51.0316 | 51.0591 | 50.5692 | 0 |
| 1731951000 | 51.105 | -0.01 | -0.02 | 51.1067 | 51.1281 | 50.8425 | 0 |
| 1731691800 | 51.1159 | -0.54 | -1.04 | 51.7739 | 51.7739 | 50.8907 | 0 |
| 1731605400 | 51.6528 | -0.26 | -0.49 | 51.9282 | 52.2329 | 51.5528 | 0 |
| 1731519000 | 51.9095 | 0.17 | 0.33 | 51.7815 | 51.9396 | 51.5764 | 0 |
| 1731432600 | 51.738 | 0.27 | 0.53 | 51.6022 | 51.7815 | 51.3412 | 0 |
| 1731346200 | 51.4653 | 0.64 | 1.26 | 50.7514 | 51.5087 | 50.7453 | 0 |
| 1731087000 | 50.8248 | 0.58 | 1.14 | 50.2831 | 50.8456 | 50.2649 | 0 |
| 1731000600 | 50.2498 | 0.32 | 0.65 | 49.8473 | 50.3164 | 49.8473 | 0 |
| 1730914200 | 49.9252 | 1.61 | 3.33 | 48.0348 | 50.3303 | 48.0233 | 0 |
| 1730827800 | 48.3169 | 0.1 | 0.21 | 48.1224 | 48.3198 | 47.9267 | 0 |
| 1730741400 | 48.2141 | -0.17 | -0.36 | 48.5011 | 48.5126 | 47.9636 | 0 |
| 1730482200 | 48.3884 | -0.16 | -0.33 | 48.4819 | 48.5078 | 48.0827 | 0 |
| 1730395800 | 48.548 | -0.54 | -1.10 | 49.1112 | 49.117 | 48.3187 | 0 |
| 1730309400 | 49.0876 | 0.13 | 0.27 | 49.0067 | 49.2299 | 48.7999 | 0 |
| 1730223000 | 48.9566 | 0.01 | 0.02 | 48.951 | 48.966 | 48.7445 | 0 |
| 1730136600 | 48.9451 | -0.08 | -0.17 | 49.0179 | 49.2141 | 48.8927 | 0 |
| 1729873800 | 49.0267 | 0.24 | 0.49 | 48.8362 | 49.1751 | 48.8112 | 0 |
| 1729787400 | 48.7894 | 0.16 | 0.32 | 48.6481 | 48.9291 | 48.6101 | 0 |
| 1729701000 | 48.6335 | -0.16 | -0.34 | 48.7456 | 48.9663 | 48.6247 | 0 |
| 1729614600 | 48.7984 | 0.18 | 0.37 | 48.541 | 48.9519 | 48.5381 | 0 |
| 1729528200 | 48.6168 | -0.17 | -0.34 | 48.7734 | 48.9014 | 48.6068 | 0 |
| 1729269000 | 48.7822 | -0.2 | -0.41 | 48.8412 | 48.8412 | 48.5804 | 0 |
| 1729182600 | 48.9853 | 0.28 | 0.57 | 49.0711 | 49.3111 | 48.875 | 0 |
| 1729096200 | 48.707 | 0.26 | 0.53 | 48.699 | 48.7223 | 48.3948 | 0 |
| 1729009800 | 48.4489 | -0.12 | -0.25 | 48.5211 | 48.7703 | 48.3169 | 0 |
| 1728923400 | 48.5705 | 0.5 | 1.04 | 48.0384 | 48.7266 | 48.0298 | 0 |
| 1728664200 | 48.0728 | -0 | -0.01 | 48.1253 | 48.1529 | 47.8167 | 0 |
| 1728577800 | 48.0765 | 0.12 | 0.24 | 47.9004 | 48.1126 | 47.7588 | 0 |
| 1728491400 | 47.9605 | 0.27 | 0.57 | 47.7331 | 47.983 | 47.6988 | 0 |
| 1728405000 | 47.6904 | 0.15 | 0.31 | 47.586 | 47.7127 | 47.2106 | 0 |
| 1728318600 | 47.5435 | 0.36 | 0.75 | 47.1968 | 47.5815 | 47.1827 | 0 |
| 1728059400 | 47.1883 | -0.01 | -0.03 | 47.1308 | 47.7035 | 46.9599 | 0 |
| 1727973000 | 47.201 | 0.51 | 1.09 | 47.0216 | 47.34 | 46.752 | 0 |
| 1727886600 | 46.6934 | 0.15 | 0.32 | 46.5231 | 46.7158 | 46.3037 | 0 |
| 1727800200 | 46.5426 | 0.09 | 0.18 | 46.5328 | 47.0534 | 46.3662 | 0 |
| 1727713800 | 46.4573 | -0.22 | -0.47 | 46.7501 | 46.7501 | 46.2632 | 0 |
| 1727454600 | 46.6744 | 0.16 | 0.34 | 46.4883 | 46.7845 | 46.4631 | 0 |
| 1727368200 | 46.5162 | -0.19 | -0.41 | 46.7031 | 47.1004 | 46.4926 | 0 |
| 1727281800 | 46.7087 | 0.29 | 0.63 | 46.4872 | 46.7143 | 46.3355 | 0 |
| 1727195400 | 46.4149 | -0.06 | -0.14 | 46.423 | 46.6205 | 46.144 | 0 |
| 1727109000 | 46.4787 | 0.03 | 0.07 | 46.4389 | 46.7771 | 46.4149 | 0 |
| 1726849800 | 46.4472 | -0.43 | -0.92 | 46.84 | 46.8428 | 46.4306 | 0 |
| 1726763400 | 46.8763 | 0.52 | 1.12 | 46.684 | 47.0456 | 46.6446 | 0 |
| 1726677000 | 46.3549 | -0.53 | -1.13 | 46.8157 | 46.8212 | 46.2747 | 0 |
| 1726590600 | 46.8851 | 0.41 | 0.87 | 46.5625 | 46.9533 | 46.5526 | 0 |
| 1726504200 | 46.479 | -0.15 | -0.33 | 46.6493 | 46.6604 | 46.3524 | 0 |
| 1726245000 | 46.6328 | 0.37 | 0.81 | 46.2377 | 46.6399 | 46.2268 | 0 |
| 1726158600 | 46.2596 | 1.04 | 2.30 | 45.1456 | 46.5022 | 45.1456 | 0 |
| 1726072200 | 45.2178 | -0.22 | -0.47 | 45.4521 | 45.6423 | 45.0468 | 0 |
| 1725985800 | 45.4332 | 0.43 | 0.95 | 44.9716 | 45.5338 | 44.9556 | 0 |
| 1725899400 | 45.0063 | 0.48 | 1.08 | 44.5363 | 45.2058 | 44.5126 | 0 |
| 1725640200 | 44.5257 | -0.5 | -1.11 | 45.0648 | 45.3025 | 44.4883 | 0 |
| 1725553800 | 45.0274 | -0.42 | -0.92 | 45.4638 | 45.5134 | 44.991 | 0 |
| 1725467400 | 45.445 | -0.66 | -1.42 | 46.1119 | 46.1255 | 45.2349 | 0 |
| 1725381000 | 46.1009 | -0.47 | -1.00 | 46.6332 | 46.6504 | 45.9755 | 0 |
| 1725294600 | 46.5668 | 0.4 | 0.87 | 46.1723 | 46.5851 | 46.1669 | 0 |
| 1725035400 | 46.1669 | -0.3 | -0.65 | 46.4791 | 46.4918 | 46.1122 | 0 |
| 1724949000 | 46.4708 | 0.39 | 0.85 | 46.0143 | 46.5658 | 45.912 | 0 |
| 1724862600 | 46.0771 | -0.18 | -0.40 | 46.2097 | 46.4992 | 45.9936 | 0 |
