Hot Features
프리미엄
IN XTK MSCI USA ESG DL (I1C5)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3485 | -2.0261498795 | 66.5548 | 67.0229 | 64.2258 | 0 | 0 | IX |
| 4 | 1.2977 | 2.03055613798 | 63.9086 | 67.0229 | 62.689 | 0 | 0 | IX |
| 12 | 0.7504 | 1.1642068453 | 64.4559 | 67.0233 | 62.689 | 0 | 0 | IX |
| 26 | 5.6175 | 9.42710710738 | 59.5888 | 67.0233 | 55.0075 | 0 | 0 | IX |
| 52 | 12.1574 | 22.9173460713 | 53.0489 | 67.0233 | 52.4337 | 0 | 0 | IX |
| 156 | 23.017 | 54.5564870714 | 42.1893 | 67.0233 | 41.9595 | 0 | 0 | IX |
| 260 | 23.017 | 54.5564870714 | 42.1893 | 67.0233 | 41.9595 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 65.465599 | 0.05 | 0.08 | 65.3468 | 66.0975 | 65.3468 | 0 |
| 1738085400 | 65.4127 | 0.5 | 0.78 | 64.5583 | 65.678799 | 64.5428 | 0 |
| 1737999000 | 64.907799 | -1.99 | -2.97 | 66.5327 | 66.5899 | 64.2258 | 0 |
| 1737739800 | 66.8953 | 0.15 | 0.23 | 66.9745 | 67.0229 | 66.7086 | 0 |
| 1737653400 | 66.740799 | 0.06 | 0.09 | 66.5548 | 66.7441 | 66.3159 | 0 |
| 1737567000 | 66.679599 | 0.84 | 1.28 | 65.7955 | 66.6924 | 65.789199 | 0 |
| 1737480600 | 65.839699 | 0.22 | 0.34 | 65.4464 | 65.8963 | 65.4086 | 0 |
| 1737394200 | 65.6168 | 0.04 | 0.06 | 65.695499 | 65.8361 | 65.2277 | 0 |
| 1737135000 | 65.577699 | 0.6 | 0.92 | 64.8335 | 65.593599 | 64.816999 | 0 |
| 1737048600 | 64.9785 | 0.56 | 0.86 | 64.5344 | 65.339699 | 64.5219 | 0 |
| 1736962200 | 64.4216 | 1.03 | 1.62 | 63.5128 | 64.709 | 63.419 | 0 |
| 1736875800 | 63.3926 | 0.43 | 0.68 | 63.2139 | 64.058899 | 63.2077 | 0 |
| 1736789400 | 62.9642 | -0.42 | -0.66 | 63.2901 | 63.3273 | 62.689 | 0 |
| 1736530200 | 63.3831 | -0.94 | -1.47 | 64.3048 | 64.4482 | 63.218 | 0 |
| 1736443800 | 64.3266 | -0.03 | -0.04 | 64.2673 | 64.4723 | 64.0745 | 0 |
| 1736357400 | 64.3516 | -0.53 | -0.82 | 64.6195 | 64.644499 | 64.018 | 0 |
| 1736271000 | 64.882099 | -0.88 | -1.33 | 65.8717 | 65.890699 | 64.5531 | 0 |
| 1736184600 | 65.7579 | 1.3 | 2.02 | 64.6915 | 65.8019 | 64.6883 | 0 |
| 1735925400 | 64.4534 | 0.39 | 0.61 | 64.282 | 64.516099 | 63.8681 | 0 |
| 1735839000 | 64.06 | -0 | -0.00 | 63.9086 | 64.7268 | 63.8173 | 0 |
| 1735579800 | 64.062799 | -0.94 | -1.45 | 64.9727 | 64.9821 | 63.9641 | 0 |
| 1735320600 | 65.007 | 0.22 | 0.33 | 64.8978 | 65.714699 | 64.760099 | 0 |
| 1734975000 | 64.7919 | -0.3 | -0.46 | 65.0052 | 65.0896 | 64.367099 | 0 |
| 1734715800 | 65.0926 | 0.52 | 0.80 | 64.6446 | 65.1332 | 63.2718 | 0 |
| 1734629400 | 64.572999 | -1.84 | -2.77 | 65.9491 | 66.009299 | 64.2513 | 0 |
| 1734543000 | 66.4153 | 0.12 | 0.19 | 66.2728 | 66.5329 | 66.152 | 0 |
| 1734456600 | 66.291799 | -0.26 | -0.38 | 66.496399 | 66.5122 | 66.1027 | 0 |
| 1734370200 | 66.5471 | 0.35 | 0.53 | 66.2288 | 66.5648 | 66.214 | 0 |
| 1734111000 | 66.1973 | -0.7 | -1.05 | 66.5904 | 66.7345 | 66.071299 | 0 |
| 1734024600 | 66.899199 | 0.02 | 0.04 | 66.9323 | 66.960899 | 66.5955 | 0 |
| 1733938200 | 66.875 | 0.48 | 0.72 | 66.2895 | 66.881299 | 66.1941 | 0 |
| 1733851800 | 66.393699 | 0.11 | 0.16 | 66.1127 | 66.5524 | 66.0908 | 0 |
| 1733765400 | 66.2851 | -0.44 | -0.66 | 66.7043 | 66.808899 | 66.1589 | 0 |
| 1733506200 | 66.7264 | 0.07 | 0.10 | 66.7745 | 67.0233 | 66.4869 | 0 |
| 1733419800 | 66.6609 | 0.28 | 0.42 | 66.459 | 66.7376 | 66.459 | 0 |
| 1733333400 | 66.3833 | 0.5 | 0.76 | 65.8652 | 66.4748 | 65.8495 | 0 |
| 1733247000 | 65.880799 | -0.04 | -0.06 | 66.0146 | 66.0554 | 65.7386 | 0 |
| 1733160600 | 65.9234 | 0.2 | 0.30 | 65.4705 | 65.9987 | 65.4486 | 0 |
| 1732901400 | 65.726 | 0.12 | 0.18 | 65.778 | 65.8071 | 65.4761 | 0 |
| 1732815000 | 65.6071 | 0.18 | 0.27 | 65.1992 | 65.6164 | 65.1126 | 0 |
| 1732728600 | 65.428 | -0.22 | -0.33 | 65.7595 | 65.888499 | 65.2684 | 0 |
| 1732642200 | 65.6436 | 0.15 | 0.22 | 65.535799 | 65.6812 | 65.350399 | 0 |
| 1732555800 | 65.4983 | 0.34 | 0.52 | 65.4828 | 65.8345 | 65.3996 | 0 |
| 1732296600 | 65.157 | 0.29 | 0.45 | 64.9481 | 65.341399 | 64.8024 | 0 |
| 1732210200 | 64.867599 | 0.45 | 0.70 | 64.525499 | 65.317899 | 64.3458 | 0 |
| 1732123800 | 64.4184 | -0.21 | -0.33 | 64.6452 | 65.2244 | 64.2086 | 0 |
| 1732037400 | 64.632999 | -0.01 | -0.02 | 64.6761 | 64.7189 | 63.8775 | 0 |
| 1731951000 | 64.6456 | 0.13 | 0.21 | 64.5296 | 64.6517 | 64.1894 | 0 |
| 1731691800 | 64.5113 | -1.16 | -1.76 | 65.577 | 65.5832 | 64.2921 | 0 |
| 1731605400 | 65.670199 | -0.33 | -0.50 | 65.880399 | 66.144999 | 65.4957 | 0 |
| 1731519000 | 66.0022 | 0.09 | 0.13 | 65.9507 | 66.186499 | 65.6695 | 0 |
| 1731432600 | 65.9165 | -0.33 | -0.50 | 66.1235 | 66.202 | 65.779399 | 0 |
| 1731346200 | 66.2479 | 0.6 | 0.91 | 65.447199 | 66.2842 | 65.425799 | 0 |
| 1731087000 | 65.6493 | 0.37 | 0.56 | 65.1944 | 65.7021 | 65.121799 | 0 |
| 1731000600 | 65.2821 | 0.96 | 1.49 | 64.4559 | 65.2851 | 64.4439 | 0 |
| 1730914200 | 64.321 | 1.46 | 2.32 | 61.8039 | 64.7367 | 61.7981 | 0 |
| 1730827800 | 62.8604 | 0.41 | 0.66 | 62.4455 | 62.8633 | 62.3255 | 0 |
| 1730741400 | 62.4455 | -0.22 | -0.34 | 62.9064 | 62.9209 | 62.1824 | 0 |
| 1730482200 | 62.6609 | 0.19 | 0.30 | 62.5319 | 62.8262 | 62.2435 | 0 |
| 1730395800 | 62.4744 | -1.34 | -2.10 | 63.8213 | 63.8272 | 62.2988 | 0 |
| 1730309400 | 63.8154 | 0.21 | 0.34 | 63.7485 | 63.9501 | 63.2755 | 0 |
