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 | -0.42 | -0.640468456928 | 65.577 | 65.5832 | 63.8775 | 0 | 0 | IX |
| 4 | 1.8593 | 2.9373895102 | 63.2977 | 66.2842 | 61.7981 | 0 | 0 | IX |
| 12 | 3.9151 | 6.39284542119 | 61.2419 | 66.2842 | 58.3067 | 0 | 0 | IX |
| 26 | 7.3819 | 12.7769575475 | 57.7751 | 66.2842 | 55.0075 | 0 | 0 | IX |
| 52 | 16.7599 | 34.6299674981 | 48.3971 | 66.2842 | 48.3971 | 0 | 0 | IX |
| 156 | 22.9677 | 54.4396327979 | 42.1893 | 66.2842 | 41.9595 | 0 | 0 | IX |
| 260 | 22.9677 | 54.4396327979 | 42.1893 | 66.2842 | 41.9595 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730223000 | 63.6012 | 0.06 | 0.09 | 63.495 | 63.6709 | 63.2344 | 0 |
| 1730136600 | 63.542 | -0.09 | -0.14 | 63.5791 | 63.8468 | 63.4771 | 0 |
| 1729873800 | 63.6291 | 0.41 | 0.64 | 63.2977 | 63.8906 | 63.2919 | 0 |
| 1729787400 | 63.2216 | 0.29 | 0.46 | 62.9541 | 63.4323 | 62.9366 | 0 |
| 1729701000 | 62.9336 | -0.39 | -0.61 | 63.222 | 63.4942 | 62.9336 | 0 |
| 1729614600 | 63.3187 | 0.18 | 0.29 | 63.1397 | 63.4423 | 63.1164 | 0 |
| 1729528200 | 63.1368 | -0.42 | -0.67 | 63.5439 | 63.6409 | 63.1222 | 0 |
| 1729269000 | 63.5615 | -0.19 | -0.30 | 63.7873 | 63.7873 | 63.4525 | 0 |
| 1729182600 | 63.7521 | 0.43 | 0.67 | 63.7087 | 64.039199 | 63.5308 | 0 |
| 1729096200 | 63.3261 | -0.08 | -0.13 | 63.2581 | 63.3682 | 63.0483 | 0 |
| 1729009800 | 63.4093 | -0.01 | -0.01 | 63.3181 | 63.8105 | 63.2171 | 0 |
| 1728923400 | 63.4169 | 0.53 | 0.84 | 62.7615 | 63.5584 | 62.7558 | 0 |
| 1728664200 | 62.8879 | 0.14 | 0.23 | 62.812 | 62.9689 | 62.5187 | 0 |
| 1728577800 | 62.746 | 0.01 | 0.02 | 62.6471 | 62.8029 | 62.377 | 0 |
| 1728491400 | 62.7359 | 0.31 | 0.50 | 62.4042 | 62.7641 | 62.3552 | 0 |
| 1728405000 | 62.4213 | 0.24 | 0.38 | 62.2215 | 62.4713 | 61.7156 | 0 |
| 1728318600 | 62.1819 | 0.36 | 0.58 | 61.8957 | 62.2415 | 61.8788 | 0 |
| 1728059400 | 61.8224 | -0.08 | -0.12 | 61.9723 | 62.3878 | 61.7431 | 0 |
| 1727973000 | 61.8992 | -0.07 | -0.11 | 61.9231 | 62.0637 | 61.4922 | 0 |
| 1727886600 | 61.968 | 0.17 | 0.27 | 61.7981 | 61.9764 | 61.3882 | 0 |
| 1727800200 | 61.8009 | -0.44 | -0.70 | 62.2029 | 62.6952 | 61.5464 | 0 |
| 1727713800 | 62.2364 | -0.28 | -0.45 | 62.5715 | 62.5771 | 62.0425 | 0 |
| 1727454600 | 62.5183 | 0.06 | 0.10 | 62.2477 | 62.7227 | 62.1946 | 0 |
| 1727368200 | 62.4542 | 0.1 | 0.16 | 62.3313 | 62.8889 | 62.3313 | 0 |
| 1727281800 | 62.3537 | 0.31 | 0.49 | 62.2863 | 62.4234 | 62.082 | 0 |
| 1727195400 | 62.047 | -0.04 | -0.06 | 61.98 | 62.2753 | 61.7793 | 0 |
| 1727109000 | 62.086 | 0.32 | 0.51 | 61.7958 | 62.1305 | 61.7521 | 0 |
| 1726849800 | 61.7709 | -0.46 | -0.74 | 62.4152 | 62.418 | 61.6236 | 0 |
| 1726763400 | 62.2337 | 1.05 | 1.71 | 61.8798 | 62.303 | 61.8131 | 0 |
| 1726677000 | 61.1853 | -0.52 | -0.84 | 61.7132 | 61.7216 | 61.1743 | 0 |
| 1726590600 | 61.7049 | 0.38 | 0.62 | 61.488 | 61.8912 | 61.4741 | 0 |
| 1726504200 | 61.324 | 0.05 | 0.09 | 61.4354 | 61.5407 | 61.1901 | 0 |
| 1726245000 | 61.2696 | 0.77 | 1.27 | 60.7267 | 61.3526 | 60.7048 | 0 |
| 1726158600 | 60.502 | 1.61 | 2.73 | 58.8845 | 60.6705 | 58.8738 | 0 |
| 1726072200 | 58.8952 | -0.46 | -0.78 | 59.4827 | 59.6261 | 58.6071 | 0 |
| 1725985800 | 59.3562 | 0.47 | 0.80 | 58.9215 | 59.4598 | 58.8895 | 0 |
| 1725899400 | 58.8841 | 0.39 | 0.67 | 58.3542 | 59.1607 | 58.3067 | 0 |
| 1725640200 | 58.4913 | -0.77 | -1.29 | 59.4335 | 59.738 | 58.4672 | 0 |
| 1725553800 | 59.2571 | -0.48 | -0.80 | 59.7567 | 59.9055 | 59.2075 | 0 |
| 1725467400 | 59.7351 | -0.63 | -1.05 | 60.4516 | 60.4516 | 59.3783 | 0 |
| 1725381000 | 60.3696 | -0.84 | -1.37 | 61.1756 | 61.2448 | 60.2369 | 0 |
| 1725294600 | 61.2088 | 0.59 | 0.97 | 60.6721 | 61.242 | 60.6639 | 0 |
| 1725035400 | 60.6228 | -0.59 | -0.97 | 61.2419 | 61.2474 | 60.62 | 0 |
| 1724949000 | 61.2142 | 0.39 | 0.64 | 60.8285 | 61.2863 | 60.6679 | 0 |
| 1724862600 | 60.8257 | -0.4 | -0.65 | 61.133 | 61.4536 | 60.7449 | 0 |
| 1724776200 | 61.2207 | -0.11 | -0.17 | 61.2934 | 61.4268 | 60.9584 | 0 |
| 1724689800 | 61.3263 | -0.07 | -0.12 | 61.3697 | 61.7457 | 61.211 | 0 |
