Hot Features
프리미엄
XMEMESU1C USD INAV (I1HF)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5039 | -0.499408321556 | 100.8994 | 100.9081 | 99.0474 | 0 | 0 | IX |
| 4 | 0.977 | 0.982714484729 | 99.4185 | 104.5484 | 97.6596 | 0 | 0 | IX |
| 12 | -7.7255 | -7.14523543067 | 108.121 | 109.5524 | 97.6596 | 0 | 0 | IX |
| 26 | -5.1047 | -4.83856902641 | 105.5002 | 112.7047 | 97.5781 | 0 | 0 | IX |
| 52 | 1.7392 | 1.76288792505 | 98.6563 | 112.7047 | 91.9774 | 0 | 0 | IX |
| 156 | 6.515 | 6.93967330809 | 93.8805 | 112.7047 | 87.8356 | 0 | 0 | IX |
| 260 | 6.515 | 6.93967330809 | 93.8805 | 112.7047 | 87.8356 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735579800 | 99.4425 | -1.25 | -1.24 | 100.6513 | 100.6513 | 99.0474 | 0 |
| 1735320600 | 100.6887 | -0.19 | -0.18 | 100.8994 | 100.9081 | 99.9333 | 0 |
| 1734975000 | 100.8744 | 0.61 | 0.61 | 100.0559 | 101.3249 | 100.0559 | 0 |
| 1734715800 | 100.263 | 0.36 | 0.36 | 99.5509 | 100.3255 | 99.1618 | 0 |
| 1734629400 | 99.9026 | -3.07 | -2.98 | 102.3341 | 102.3341 | 99.8567 | 0 |
| 1734543000 | 102.9689 | 0.49 | 0.48 | 102.2998 | 103.2224 | 102.2998 | 0 |
| 1734456600 | 102.4764 | -1.3 | -1.25 | 103.8099 | 103.8099 | 101.9804 | 0 |
| 1734370200 | 103.7761 | -0.29 | -0.27 | 104.0804 | 104.0804 | 103.1415 | 0 |
| 1734111000 | 104.0621 | 0.61 | 0.59 | 102.7289 | 104.1907 | 102.7277 | 0 |
| 1734024600 | 103.4524 | -0.38 | -0.37 | 103.8616 | 104.5108 | 97.6596 | 0 |
| 1733938200 | 103.8371 | 0.09 | 0.08 | 103.6253 | 104.0197 | 97.7635 | 0 |
| 1733851800 | 103.7505 | -0.08 | -0.08 | 103.4879 | 103.9589 | 102.9226 | 0 |
| 1733765400 | 103.8342 | -0.08 | -0.08 | 104.0338 | 104.1752 | 103.2304 | 0 |
| 1733506200 | 103.9176 | 0.07 | 0.07 | 103.97 | 104.5484 | 100.2443 | 0 |
| 1733419800 | 103.8482 | 4.61 | 4.64 | 99.4185 | 104.0197 | 99.4185 | 0 |
| 1733333400 | 99.2406 | -3.74 | -3.63 | 103.1274 | 103.8304 | 99.2406 | 0 |
| 1733247000 | 102.9829 | 0.29 | 0.28 | 102.9251 | 103.4068 | 102.7707 | 0 |
| 1733160600 | 102.691 | 0.49 | 0.48 | 102.0938 | 102.9115 | 101.4922 | 0 |
| 1732901400 | 102.1961 | 0.52 | 0.51 | 101.9782 | 102.2222 | 100.4206 | 0 |
| 1732815000 | 101.6764 | 3.22 | 3.27 | 98.1169 | 101.9405 | 98.1169 | 0 |
| 1732728600 | 98.4526 | -4.63 | -4.49 | 103.4311 | 103.4469 | 98.3161 | 0 |
| 1732642200 | 103.0819 | 4.69 | 4.77 | 98.3917 | 103.391 | 98.3624 | 0 |
| 1732555800 | 98.392 | -4.64 | -4.50 | 103.4742 | 103.9543 | 98.392 | 0 |
| 1732296600 | 103.0274 | 0.59 | 0.57 | 102.3222 | 103.2646 | 102.2989 | 0 |
| 1732210200 | 102.4411 | 0.47 | 0.46 | 102.0385 | 102.6937 | 101.4748 | 0 |
| 1732123800 | 101.9682 | -0.93 | -0.90 | 103.1382 | 103.1382 | 101.8994 | 0 |
| 1732037400 | 102.8963 | 0.57 | 0.56 | 102.5054 | 103.5364 | 101.9682 | 0 |
| 1731951000 | 102.322 | 0.47 | 0.46 | 101.8891 | 102.4346 | 101.4177 | 0 |
| 1731691800 | 101.854 | -0.05 | -0.05 | 101.5245 | 102.5144 | 101.427 | 0 |
| 1731605400 | 101.9073 | 0.04 | 0.04 | 101.65 | 102.0832 | 101.2367 | 0 |
| 1731519000 | 101.8685 | -0.28 | -0.28 | 102.1295 | 103.2956 | 101.7693 | 0 |
| 1731432600 | 102.1502 | -2.41 | -2.30 | 104.089 | 104.089 | 102.1204 | 0 |
| 1731346200 | 104.5557 | -0.82 | -0.77 | 105.201 | 105.3034 | 104.3396 | 0 |
| 1731087000 | 105.3719 | -0.34 | -0.33 | 105.5163 | 107.2735 | 105.1186 | 0 |
| 1731000600 | 105.7155 | 1.33 | 1.27 | 104.7449 | 106.6702 | 104.726 | 0 |
| 1730914200 | 104.3862 | -1.82 | -1.71 | 105.029 | 106.5006 | 104.0351 | 0 |
| 1730827800 | 106.207 | 1.09 | 1.03 | 105.3132 | 106.2226 | 105.3132 | 0 |
| 1730741400 | 105.1191 | -0.64 | -0.61 | 105.9236 | 105.9636 | 104.97 | 0 |
| 1730482200 | 105.7622 | 1.63 | 1.57 | 104.3641 | 106.0389 | 104.3641 | 0 |
| 1730395800 | 104.1323 | -1.8 | -1.70 | 105.8952 | 107.6105 | 103.9289 | 0 |
| 1730309400 | 105.9362 | -0.49 | -0.46 | 106.5495 | 106.5495 | 105.4237 | 0 |
| 1730223000 | 106.4248 | -0.21 | -0.20 | 106.5384 | 106.8686 | 105.6753 | 0 |
| 1730136600 | 106.6365 | -0.29 | -0.27 | 106.8615 | 107.1112 | 106.601 | 0 |
| 1729873800 | 106.9263 | 0.31 | 0.29 | 106.6386 | 107.1736 | 106.2487 | 0 |
| 1729787400 | 106.6126 | 0.14 | 0.13 | 106.4568 | 106.8581 | 106.3508 | 0 |
| 1729701000 | 106.469 | -1.09 | -1.02 | 107.5259 | 107.5909 | 106.4385 | 0 |
| 1729614600 | 107.561 | -0.6 | -0.55 | 108.3331 | 108.3331 | 107.2409 | 0 |
| 1729528200 | 108.1591 | -1.07 | -0.98 | 109.23 | 109.2432 | 107.6255 | 0 |
| 1729269000 | 109.2289 | 0.18 | 0.17 | 109.4441 | 109.5524 | 108.6894 | 0 |
| 1729182600 | 109.0486 | 1.1 | 1.02 | 107.7942 | 109.1935 | 107.7942 | 0 |
| 1729096200 | 107.9477 | -0.58 | -0.54 | 107.6968 | 108.2486 | 107.6776 | 0 |
| 1729009800 | 108.531 | -0.26 | -0.24 | 108.7325 | 109.1328 | 108.3987 | 0 |
| 1728923400 | 108.7915 | 0.55 | 0.50 | 108.1183 | 108.8846 | 108.0769 | 0 |
| 1728664200 | 108.2455 | 0.48 | 0.45 | 107.762 | 108.4059 | 107.6043 | 0 |
| 1728577800 | 107.7644 | -0.38 | -0.35 | 108.121 | 108.121 | 105.557 | 0 |
| 1728491400 | 108.1449 | 0.57 | 0.53 | 107.4287 | 108.2266 | 107.2375 | 0 |
| 1728405000 | 107.5736 | 0.25 | 0.24 | 107.2918 | 108.2591 | 107.0057 | 0 |
| 1728318600 | 107.3192 | 0.77 | 0.72 | 106.6659 | 107.764 | 106.6367 | 0 |
| 1728059400 | 106.5522 | -0.98 | -0.91 | 107.8151 | 107.8151 | 106.3116 | 0 |
| 1727973000 | 107.5343 | -0.98 | -0.91 | 107.6967 | 108.202 | 107.3266 | 0 |
| 1727886600 | 108.5192 | -0.01 | -0.01 | 108.558 | 109.0149 | 108.3282 | 0 |
