Hot Features
프리미엄
IN XT SP500 EQW ESGEO H (I1LS)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1831 | 1.47542304593 | 12.41 | 12.6051 | 12.2244 | 0 | 0 | IX |
| 4 | -9.99999999998E-5 | -0.000794079344406 | 12.5932 | 12.6761 | 12.0277 | 0 | 0 | IX |
| 12 | 0.4303 | 3.53783668234 | 12.1628 | 12.8772 | 11.7746 | 0 | 0 | IX |
| 26 | 1.2756 | 11.2710404241 | 11.3175 | 12.8772 | 10.1207 | 0 | 0 | IX |
| 52 | 2.7902 | 28.4630058452 | 9.8029 | 12.8772 | 9.8006 | 0 | 0 | IX |
| 156 | 2.9584 | 30.7056784332 | 9.6347 | 12.8772 | 8.9689 | 0 | 0 | IX |
| 260 | 2.9584 | 30.7056784332 | 9.6347 | 12.8772 | 8.9689 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 12.5931 | 0.1 | 0.81 | 12.5214 | 12.6051 | 12.5165 | 0 |
| 1732210200 | 12.4913 | 0.2 | 1.66 | 12.3564 | 12.5036 | 12.3534 | 0 |
| 1732123800 | 12.2869 | -0.03 | -0.27 | 12.3211 | 12.3324 | 12.2695 | 0 |
| 1732037400 | 12.3197 | -0.05 | -0.43 | 12.3543 | 12.3595 | 12.2244 | 0 |
| 1731951000 | 12.373 | 0.07 | 0.60 | 12.3014 | 12.3749 | 12.2959 | 0 |
| 1731691800 | 12.2993 | -0.17 | -1.37 | 12.41 | 12.4124 | 12.2937 | 0 |
| 1731605400 | 12.4706 | -0.06 | -0.47 | 12.485 | 12.5047 | 12.4606 | 0 |
| 1731519000 | 12.5289 | 0.06 | 0.51 | 12.4776 | 12.5297 | 12.4723 | 0 |
| 1731432600 | 12.4653 | -0.15 | -1.22 | 12.5556 | 12.5574 | 12.4648 | 0 |
| 1731346200 | 12.6191 | 0.1 | 0.81 | 12.5139 | 12.6224 | 12.5122 | 0 |
| 1731087000 | 12.5172 | 0.04 | 0.34 | 12.4832 | 12.5466 | 12.4639 | 0 |
| 1731000600 | 12.4744 | 0.07 | 0.60 | 12.4541 | 12.4986 | 12.4518 | 0 |
| 1730914200 | 12.4006 | 0.26 | 2.10 | 12.1954 | 12.4533 | 12.1925 | 0 |
| 1730827800 | 12.1455 | 0.07 | 0.59 | 12.0632 | 12.1604 | 12.0435 | 0 |
| 1730741400 | 12.0738 | -0.01 | -0.06 | 12.0677 | 12.1443 | 12.0649 | 0 |
| 1730482200 | 12.0813 | -0.01 | -0.09 | 12.0294 | 12.1366 | 12.0277 | 0 |
| 1730395800 | 12.0924 | -0.5 | -3.95 | 12.1883 | 12.19 | 12.0554 | 0 |
| 1730309400 | 12.5903 | -0.01 | -0.10 | 12.5757 | 12.6333 | 12.539 | 0 |
| 1730223000 | 12.6028 | -0.03 | -0.21 | 12.6217 | 12.6242 | 12.5446 | 0 |
| 1730136600 | 12.6287 | 0.02 | 0.17 | 12.5434 | 12.6472 | 12.5416 | 0 |
| 1729873800 | 12.6071 | 0.01 | 0.05 | 12.5932 | 12.6761 | 12.592 | 0 |
| 1729787400 | 12.6008 | -0.03 | -0.20 | 12.6115 | 12.6509 | 12.5982 | 0 |
| 1729701000 | 12.6261 | -0.02 | -0.12 | 12.6591 | 12.6609 | 12.6017 | 0 |
| 1729614600 | 12.6416 | -0.06 | -0.45 | 12.7018 | 12.7041 | 12.6047 | 0 |
| 1729528200 | 12.6992 | -0.1 | -0.78 | 12.8224 | 12.8242 | 12.6819 | 0 |
| 1729269000 | 12.7988 | -0 | -0.00 | 12.7927 | 12.8258 | 12.7691 | 0 |
| 1729182600 | 12.799 | -0.01 | -0.09 | 12.8269 | 12.8591 | 12.7856 | 0 |
| 1729096200 | 12.8107 | -0.04 | -0.32 | 12.7477 | 12.8312 | 12.7459 | 0 |
| 1729009800 | 12.8522 | 0.08 | 0.60 | 12.8062 | 12.8772 | 12.8044 | 0 |
| 1728923400 | 12.7756 | 0.05 | 0.36 | 12.7174 | 12.7794 | 12.6977 | 0 |
| 1728664200 | 12.7298 | 0.11 | 0.91 | 12.5976 | 12.7337 | 12.5959 | 0 |
| 1728577800 | 12.6152 | -0.03 | -0.21 | 12.6451 | 12.6475 | 12.5895 | 0 |
| 1728491400 | 12.6412 | 0.11 | 0.85 | 12.5463 | 12.6412 | 12.5415 | 0 |
| 1728405000 | 12.5343 | -0 | -0.03 | 12.5081 | 12.5343 | 12.4852 | 0 |
| 1728318600 | 12.538 | -0 | -0.01 | 12.5981 | 12.6005 | 12.5295 | 0 |
| 1728059400 | 12.5398 | 0.02 | 0.18 | 12.5117 | 12.6097 | 12.5083 | 0 |
| 1727973000 | 12.5171 | -0.08 | -0.61 | 12.5683 | 12.5706 | 12.4671 | 0 |
| 1727886600 | 12.5941 | -0.01 | -0.10 | 12.6034 | 12.6046 | 12.5211 | 0 |
| 1727800200 | 12.6061 | 0.1 | 0.80 | 12.6658 | 12.6692 | 12.5277 | 0 |
| 1727713800 | 12.5065 | -0.09 | -0.74 | 12.5988 | 12.6018 | 12.4905 | 0 |
| 1727454600 | 12.5997 | 0.12 | 0.98 | 12.497 | 12.61 | 12.4915 | 0 |
| 1727368200 | 12.4776 | 0.06 | 0.52 | 12.3676 | 12.5113 | 12.3653 | 0 |
| 1727281800 | 12.4131 | -0.03 | -0.21 | 12.4554 | 12.4687 | 12.4077 | 0 |
| 1727195400 | 12.4392 | 0.03 | 0.27 | 12.413 | 12.4661 | 12.4114 | 0 |
| 1727109000 | 12.4053 | 0.07 | 0.55 | 12.356 | 12.411 | 12.3527 | 0 |
| 1726849800 | 12.3372 | -0.06 | -0.48 | 12.409 | 12.4108 | 12.309 | 0 |
| 1726763400 | 12.3973 | 0.11 | 0.88 | 12.2721 | 12.4415 | 12.2703 | 0 |
| 1726677000 | 12.2895 | -0.05 | -0.44 | 12.2972 | 12.3204 | 12.2792 | 0 |
| 1726590600 | 12.3438 | 0.1 | 0.79 | 12.285 | 12.3696 | 12.2828 | 0 |
| 1726504200 | 12.2467 | 0.04 | 0.30 | 12.2034 | 12.2951 | 12.2017 | 0 |
| 1726245000 | 12.2101 | 0.2 | 1.65 | 12.0927 | 12.2189 | 12.0905 | 0 |
| 1726158600 | 12.0118 | 0.15 | 1.26 | 12.012 | 12.0385 | 11.9536 | 0 |
| 1726072200 | 11.8626 | -0.1 | -0.87 | 12.0039 | 12.0093 | 11.7746 | 0 |
| 1725985800 | 11.9668 | -0.04 | -0.32 | 11.9971 | 12.0138 | 11.9236 | 0 |
| 1725899400 | 12.0052 | 0.1 | 0.84 | 11.8837 | 12.0052 | 11.8821 | 0 |
| 1725640200 | 11.9056 | -0.07 | -0.55 | 11.9731 | 12.0746 | 11.9048 | 0 |
| 1725553800 | 11.971 | -0.13 | -1.10 | 12.0881 | 12.1112 | 11.971 | 0 |
| 1725467400 | 12.1047 | -0.04 | -0.29 | 12.0992 | 12.1495 | 12.0845 | 0 |
| 1725381000 | 12.1404 | -0.11 | -0.93 | 12.2366 | 12.2394 | 12.1095 | 0 |
| 1725294600 | 12.2539 | 0.1 | 0.83 | 12.255 | 12.2567 | 12.2534 | 0 |
| 1725035400 | 12.153 | 0.23 | 1.91 | 12.1628 | 12.2275 | 12.148 | 0 |
| 1724949000 | 11.9256 | 0.07 | 0.56 | 11.8496 | 11.9308 | 11.8349 | 0 |
| 1724862600 | 11.859 | -0 | -0.03 | 11.8836 | 11.8959 | 11.8544 | 0 |
| 1724776200 | 11.8625 | -0.03 | -0.28 | 11.8872 | 11.8884 | 11.8472 | 0 |
| 1724689800 | 11.8958 | 0.03 | 0.21 | 11.8901 | 11.9538 | 11.8843 | 0 |
