Hot Features
프리미엄
IN XTK MSCI WLDHEACASF (I1HH)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2723 | -2.61226819533 | 48.7048 | 48.9772 | 47.04 | 0 | 0 | IX |
| 4 | -1.6018 | -3.2666929068 | 49.0343 | 49.7879 | 47.04 | 0 | 0 | IX |
| 12 | 1.9002 | 4.17330115105 | 45.5323 | 49.84 | 44.9597 | 0 | 0 | IX |
| 26 | -2.1784 | -4.39097053269 | 49.6109 | 49.9299 | 44.9597 | 0 | 0 | IX |
| 52 | -0.2038 | -0.427824999003 | 47.6363 | 50.6563 | 44.9597 | 0 | 0 | IX |
| 156 | 3.7722 | 8.63988566272 | 43.6603 | 50.6563 | 40.8098 | 0 | 0 | IX |
| 260 | 3.7722 | 8.63988566272 | 43.6603 | 50.6563 | 40.8098 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741887000 | 47.2241 | -0.09 | -0.19 | 47.0616 | 47.3855 | 47.0444 | 0 |
| 1741800600 | 47.3122 | 0.02 | 0.04 | 47.3044 | 47.7871 | 47.0476 | 0 |
| 1741714200 | 47.2945 | -1.21 | -2.49 | 48.6207 | 48.6486 | 47.19 | 0 |
| 1741627800 | 48.5038 | 0.09 | 0.18 | 48.4048 | 48.5496 | 47.9597 | 0 |
| 1741368600 | 48.4149 | -0.47 | -0.96 | 48.7048 | 48.9772 | 48.2721 | 0 |
| 1741282200 | 48.8861 | -0.03 | -0.07 | 49.1434 | 49.289 | 48.5503 | 0 |
| 1741195800 | 48.9207 | -0.06 | -0.13 | 49.5 | 49.5052 | 48.7 | 0 |
| 1741109400 | 48.9854 | -0.64 | -1.29 | 49.4838 | 49.4917 | 48.8504 | 0 |
| 1741023000 | 49.6234 | 0.63 | 1.29 | 48.9813 | 49.7879 | 48.95 | 0 |
| 1740763800 | 48.9918 | -0.26 | -0.53 | 49.326 | 49.326 | 48.9239 | 0 |
| 1740677400 | 49.2523 | 0.16 | 0.33 | 49.0982 | 49.3966 | 49.0602 | 0 |
| 1740591000 | 49.0904 | 0.07 | 0.15 | 49.0935 | 49.3942 | 48.9839 | 0 |
| 1740504600 | 49.0176 | -0.01 | -0.01 | 48.9537 | 49.293 | 48.9329 | 0 |
| 1740418200 | 49.0241 | 0.17 | 0.34 | 48.9278 | 49.0537 | 48.6781 | 0 |
| 1740159000 | 48.8576 | 0.05 | 0.10 | 48.8064 | 48.944 | 48.4698 | 0 |
| 1740072600 | 48.809 | 0.1 | 0.21 | 48.6828 | 48.9313 | 48.5566 | 0 |
| 1739986200 | 48.7087 | 0.37 | 0.77 | 48.385 | 48.7546 | 48.1924 | 0 |
| 1739899800 | 48.3363 | -0.05 | -0.11 | 48.3626 | 48.4723 | 48.2114 | 0 |
| 1739813400 | 48.3882 | 0.01 | 0.01 | 48.3943 | 48.4255 | 48.2071 | 0 |
| 1739554200 | 48.3814 | -0.5 | -1.03 | 49.0343 | 49.0576 | 48.3566 | 0 |
| 1739467800 | 48.8841 | -0.17 | -0.34 | 49.068 | 49.118 | 48.7674 | 0 |
| 1739381400 | 49.0499 | -0.09 | -0.18 | 49.2369 | 49.5013 | 48.9434 | 0 |
| 1739295000 | 49.1381 | 0.11 | 0.23 | 49.044 | 49.3032 | 49.0335 | 0 |
| 1739208600 | 49.0257 | -0.2 | -0.40 | 49.1985 | 49.3385 | 48.973 | 0 |
| 1738949400 | 49.2246 | -0.3 | -0.60 | 49.6715 | 49.6794 | 49.1782 | 0 |
| 1738863000 | 49.5238 | 0.37 | 0.75 | 49.122 | 49.84 | 49.1063 | 0 |
| 1738776600 | 49.156 | 0.25 | 0.51 | 48.9165 | 49.2602 | 48.9061 | 0 |
| 1738690200 | 48.9061 | -0.65 | -1.32 | 49.5465 | 49.5596 | 48.6939 | 0 |
| 1738603800 | 49.5596 | -0.03 | -0.05 | 49.2762 | 49.5828 | 49.046 | 0 |
| 1738344600 | 49.5857 | 0.34 | 0.70 | 49.2407 | 49.7968 | 49.2407 | 0 |
| 1738258200 | 49.2433 | 0.22 | 0.46 | 48.9801 | 49.3396 | 48.9643 | 0 |
| 1738171800 | 49.019 | 0 | 0.01 | 48.9898 | 49.0737 | 48.8818 | 0 |
| 1738085400 | 49.0158 | 0.29 | 0.59 | 48.7749 | 49.373 | 48.7723 | 0 |
| 1737999000 | 48.7259 | 0.39 | 0.80 | 48.1653 | 48.7955 | 48.0674 | 0 |
| 1737739800 | 48.3381 | 0.34 | 0.70 | 48.0643 | 48.3721 | 48.021 | 0 |
| 1737653400 | 48.0008 | 0.2 | 0.42 | 47.698 | 48.082 | 47.6879 | 0 |
| 1737567000 | 47.7991 | 0.23 | 0.47 | 47.5279 | 47.8475 | 47.4976 | 0 |
| 1737480600 | 47.5732 | 0.56 | 1.18 | 46.9222 | 47.6783 | 46.9098 | 0 |
| 1737394200 | 47.0168 | -0.43 | -0.91 | 47.4412 | 47.4412 | 46.9887 | 0 |
| 1737135000 | 47.4462 | 0.11 | 0.22 | 47.3005 | 47.5557 | 47.2979 | 0 |
| 1737048600 | 47.3408 | 0.23 | 0.49 | 47.1356 | 47.3805 | 47.0489 | 0 |
| 1736962200 | 47.1105 | 0.16 | 0.33 | 46.9017 | 47.3897 | 46.8943 | 0 |
| 1736875800 | 46.9542 | -0.61 | -1.28 | 47.5722 | 47.8887 | 46.9299 | 0 |
| 1736789400 | 47.5646 | 0.08 | 0.16 | 47.366 | 47.6508 | 47.0942 | 0 |
| 1736530200 | 47.4874 | 0.07 | 0.15 | 47.4122 | 47.615 | 47.3113 | 0 |
| 1736443800 | 47.4147 | 0.17 | 0.35 | 47.2537 | 47.4591 | 47.2411 | 0 |
| 1736357400 | 47.2486 | 0.29 | 0.61 | 46.9367 | 47.2639 | 46.725 | 0 |
| 1736271000 | 46.9616 | 0.28 | 0.61 | 46.783 | 47.2773 | 46.3559 | 0 |
| 1736184600 | 46.6787 | 0.08 | 0.17 | 46.6934 | 46.7391 | 46.3815 | 0 |
| 1735925400 | 46.6012 | -0.1 | -0.22 | 46.6941 | 46.7215 | 46.3141 | 0 |
| 1735839000 | 46.7041 | 0.54 | 1.17 | 45.9564 | 46.7181 | 45.9564 | 0 |
| 1735579800 | 46.1647 | -0.25 | -0.54 | 46.4392 | 46.4649 | 46.0912 | 0 |
| 1735320600 | 46.4145 | 0.65 | 1.42 | 45.8926 | 46.5705 | 45.8657 | 0 |
| 1734975000 | 45.7654 | 0.15 | 0.34 | 45.6375 | 45.9254 | 45.5629 | 0 |
| 1734715800 | 45.6105 | 0.09 | 0.19 | 45.5323 | 45.6252 | 44.9597 | 0 |
| 1734629400 | 45.525 | -0.94 | -2.03 | 46.3915 | 46.4039 | 45.4331 | 0 |
| 1734543000 | 46.4685 | 0.05 | 0.11 | 46.3719 | 46.5726 | 46.343 | 0 |
| 1734456600 | 46.4188 | -0.37 | -0.80 | 46.9255 | 46.9504 | 46.2937 | 0 |
| 1734370200 | 46.7908 | 0.11 | 0.24 | 46.6358 | 46.9941 | 46.5724 | 0 |
