Hot Features
프리미엄
XMUCDUE1D USD INAV (I1CT)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.1851 | 6.74542464784 | 76.8684 | 83.2526 | 76.8684 | 0 | 0 | IX |
| 4 | -3.3729 | -3.94831106075 | 85.4264 | 88.0446 | 76.6745 | 0 | 0 | IX |
| 12 | -9.3844 | -10.263140339 | 91.4379 | 96.507 | 76.6745 | 0 | 0 | IX |
| 26 | 2.0327 | 2.54021454422 | 80.0208 | 98.0018 | 76.6745 | 0 | 0 | IX |
| 52 | 9.2345 | 12.68144303 | 72.819 | 98.0018 | 66.049 | 0 | 0 | IX |
| 156 | 25.1233 | 44.1300048129 | 56.9302 | 98.0018 | 55.2377 | 0 | 0 | IX |
| 260 | 25.1233 | 44.1300048129 | 56.9302 | 98.0018 | 55.2377 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1743010200 | 82.0535 | -0.37 | -0.45 | 82.2363 | 83.2526 | 81.8585 | 0 |
| 1742923800 | 82.4269 | 0.73 | 0.89 | 81.6937 | 82.8521 | 81.6937 | 0 |
| 1742837400 | 81.6975 | 3.16 | 4.02 | 78.6622 | 81.9327 | 78.6622 | 0 |
| 1742578200 | 78.5424 | -0.07 | -0.09 | 78.5286 | 78.719 | 77.3188 | 0 |
| 1742491800 | 78.6119 | 0.51 | 0.66 | 78.055 | 79.6575 | 77.7989 | 0 |
| 1742405400 | 78.098 | 0.9 | 1.17 | 76.8684 | 78.3759 | 76.8684 | 0 |
| 1742319000 | 77.1965 | -0.95 | -1.21 | 78.2599 | 78.6906 | 76.6745 | 0 |
| 1742232600 | 78.1454 | -0.42 | -0.54 | 78.4903 | 79.0868 | 78.0005 | 0 |
| 1741973400 | 78.5696 | 1.26 | 1.63 | 77.0707 | 78.7151 | 77.0494 | 0 |
| 1741887000 | 77.3089 | -2.21 | -2.78 | 79.1986 | 79.2608 | 77.0406 | 0 |
| 1741800600 | 79.523 | 1.13 | 1.44 | 78.2219 | 80.1685 | 78.11 | 0 |
| 1741714200 | 78.3905 | -1.05 | -1.32 | 79.8764 | 79.8764 | 77.642 | 0 |
| 1741627800 | 79.4363 | -0.68 | -0.85 | 79.8971 | 81.2212 | 79.2292 | 0 |
| 1741368600 | 80.1186 | -3.32 | -3.98 | 83.4846 | 83.4846 | 80.0315 | 0 |
| 1741282200 | 83.4384 | 0.26 | 0.32 | 83.2888 | 84.2979 | 82.661 | 0 |
| 1741195800 | 83.1743 | 0.84 | 1.02 | 83.4105 | 84.4591 | 83.0581 | 0 |
| 1741109400 | 82.3322 | -4.09 | -4.73 | 86.3701 | 86.3907 | 81.7569 | 0 |
| 1741023000 | 86.4195 | 0.68 | 0.80 | 85.7777 | 87.6716 | 85.7406 | 0 |
| 1740763800 | 85.7365 | -0.94 | -1.08 | 86.5145 | 86.5602 | 84.653 | 0 |
| 1740677400 | 86.6726 | -1.17 | -1.33 | 87.528 | 87.6715 | 85.5166 | 0 |
| 1740591000 | 87.8414 | 2.34 | 2.73 | 85.4264 | 88.0446 | 85.4264 | 0 |
| 1740504600 | 85.5037 | -2.67 | -3.03 | 88.1006 | 88.1048 | 85.3733 | 0 |
| 1740418200 | 88.1722 | -1.83 | -2.04 | 90.3161 | 90.3161 | 87.389 | 0 |
| 1740159000 | 90.0062 | -0.48 | -0.53 | 91.0906 | 91.5959 | 89.7552 | 0 |
| 1740072600 | 90.4828 | -1.04 | -1.13 | 93.1116 | 93.1473 | 90.2641 | 0 |
| 1739986200 | 91.5179 | -0.35 | -0.38 | 91.806 | 92.0969 | 91.4715 | 0 |
| 1739899800 | 91.8675 | -0.77 | -0.83 | 92.9473 | 93.1748 | 91.8398 | 0 |
| 1739813400 | 92.6404 | 0.13 | 0.14 | 92.3561 | 92.7603 | 92.3076 | 0 |
| 1739554200 | 92.5147 | 0.53 | 0.58 | 92.3335 | 93.3125 | 92.2243 | 0 |
| 1739467800 | 91.985 | 0.98 | 1.07 | 91.4838 | 92.4825 | 91.0902 | 0 |
| 1739381400 | 91.0099 | -0.5 | -0.55 | 91.7454 | 91.8238 | 90.2893 | 0 |
| 1739295000 | 91.511 | -1.15 | -1.24 | 92.6079 | 92.6213 | 91.4247 | 0 |
| 1739208600 | 92.6618 | 0.22 | 0.24 | 92.3168 | 92.9865 | 91.89 | 0 |
| 1738949400 | 92.4421 | -1.46 | -1.56 | 94.0717 | 94.0808 | 92.3129 | 0 |
| 1738863000 | 93.9042 | 0.09 | 0.10 | 93.503 | 94.2982 | 93.485 | 0 |
| 1738776600 | 93.8093 | -1.04 | -1.10 | 95.0262 | 95.0582 | 93.7359 | 0 |
| 1738690200 | 94.8526 | 0.93 | 0.99 | 94.0054 | 94.8618 | 93.2089 | 0 |
| 1738603800 | 93.9233 | -2.44 | -2.54 | 94.7193 | 94.7193 | 92.0989 | 0 |
| 1738344600 | 96.3682 | 1.36 | 1.43 | 94.8474 | 96.507 | 94.8474 | 0 |
| 1738258200 | 95.0115 | 0.36 | 0.38 | 94.7034 | 96.037 | 94.4924 | 0 |
| 1738171800 | 94.6534 | 0.12 | 0.12 | 94.4321 | 95.2401 | 94.4321 | 0 |
| 1738085400 | 94.5364 | 0.63 | 0.67 | 93.4044 | 95.0792 | 93.4044 | 0 |
| 1737999000 | 93.9102 | -0.74 | -0.78 | 94.1391 | 94.425 | 90.5823 | 0 |
| 1737739800 | 94.6523 | 0.22 | 0.24 | 94.7812 | 95.0247 | 94.5418 | 0 |
| 1737653400 | 94.4279 | -0.46 | -0.48 | 94.7076 | 94.7167 | 93.8455 | 0 |
| 1737567000 | 94.8852 | 0.86 | 0.92 | 93.9586 | 94.9464 | 93.9586 | 0 |
| 1737480600 | 94.0218 | -0.14 | -0.15 | 93.9165 | 95.0017 | 93.1315 | 0 |
| 1737394200 | 94.1609 | 0.3 | 0.32 | 94.0246 | 94.547 | 93.648 | 0 |
| 1737135000 | 93.856 | 1.5 | 1.63 | 92.1491 | 94.0946 | 92.1491 | 0 |
| 1737048600 | 92.3552 | 0.31 | 0.33 | 92.209 | 93.0675 | 91.9613 | 0 |
| 1736962200 | 92.0478 | 1.36 | 1.50 | 90.8584 | 92.6675 | 90.2092 | 0 |
| 1736875800 | 90.6865 | 1.25 | 1.39 | 91.1471 | 91.9698 | 90.5702 | 0 |
| 1736789400 | 89.4389 | -0.21 | -0.24 | 89.5184 | 89.968 | 88.7666 | 0 |
| 1736530200 | 89.6499 | -1.09 | -1.20 | 90.8468 | 91.2471 | 89.2885 | 0 |
| 1736443800 | 90.7371 | 0.06 | 0.07 | 90.5608 | 90.8598 | 90.4416 | 0 |
| 1736357400 | 90.6752 | -0.45 | -0.49 | 90.7555 | 91.0291 | 89.94 | 0 |
| 1736271000 | 91.1244 | -1.9 | -2.04 | 93.1837 | 93.2106 | 90.6903 | 0 |
| 1736184600 | 93.0227 | 1.59 | 1.73 | 91.7753 | 93.4477 | 91.7709 | 0 |
| 1735925400 | 91.4376 | 0.8 | 0.89 | 90.9354 | 91.5087 | 90.0959 | 0 |
| 1735839000 | 90.6347 | -1.04 | -1.14 | 91.4379 | 92.2549 | 90.0595 | 0 |
| 1735579800 | 91.6762 | -1.55 | -1.66 | 93.1764 | 93.1898 | 91.5173 | 0 |
| 1735320600 | 93.2256 | 0.2 | 0.22 | 93.1727 | 94.6696 | 92.5022 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
