Hot Features
프리미엄
IN XTK MSCI EMU ESG CHF (I1NR)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9562 | -1.23334335108 | 77.5291 | 77.6061 | 74.9779 | 0 | 0 | IX |
| 4 | -1.0849 | -1.39702644165 | 77.6578 | 78.4565 | 74.4461 | 0 | 0 | IX |
| 12 | 7.9588 | 11.5993651451 | 68.6141 | 78.4565 | 67.8717 | 0 | 0 | IX |
| 26 | 7.113 | 10.2404408875 | 69.4599 | 78.4565 | 66.876 | 0 | 0 | IX |
| 52 | 8.3843 | 12.295750316 | 68.1886 | 78.4565 | 62.9918 | 0 | 0 | IX |
| 156 | 14.5646 | 23.4881459418 | 62.0083 | 78.4565 | 54.3269 | 0 | 0 | IX |
| 260 | 14.5646 | 23.4881459418 | 62.0083 | 78.4565 | 54.3269 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 76.5729 | 0.96 | 1.27 | 75.193 | 76.7487 | 74.9779 | 0 |
| 1741887000 | 75.6163 | -0.65 | -0.86 | 75.4603 | 76.2048 | 75.1189 | 0 |
| 1741800600 | 76.2687 | 0.54 | 0.72 | 76.0296 | 76.692 | 75.6064 | 0 |
| 1741714200 | 75.726 | -0.48 | -0.63 | 76.5919 | 77.0354 | 75.1869 | 0 |
| 1741627800 | 76.2026 | -0.67 | -0.87 | 76.8583 | 77.0099 | 75.7949 | 0 |
| 1741368600 | 76.8744 | -0.94 | -1.21 | 77.5291 | 77.6061 | 76.3705 | 0 |
| 1741282200 | 77.8177 | 0.39 | 0.50 | 78.4565 | 78.4565 | 76.6602 | 0 |
| 1741195800 | 77.4272 | 2.43 | 3.25 | 75.7803 | 77.7056 | 75.7203 | 0 |
| 1741109400 | 74.9926 | -1.99 | -2.59 | 75.7706 | 76.1625 | 74.4461 | 0 |
| 1741023000 | 76.9834 | 0.99 | 1.31 | 75.9701 | 77.3204 | 75.312 | 0 |
| 1740763800 | 75.9903 | 0.11 | 0.15 | 75.1748 | 75.9944 | 75.1748 | 0 |
| 1740677400 | 75.8775 | -1.11 | -1.44 | 76.4099 | 76.8824 | 75.4405 | 0 |
| 1740591000 | 76.9886 | 1.08 | 1.42 | 76.5757 | 77.1254 | 76.4127 | 0 |
| 1740504600 | 75.9091 | -0.52 | -0.68 | 76.0063 | 76.53 | 75.8516 | 0 |
| 1740418200 | 76.4318 | -0.71 | -0.92 | 77.2455 | 77.2537 | 76.0919 | 0 |
| 1740159000 | 77.1388 | 0.26 | 0.33 | 77.1508 | 77.5194 | 76.8963 | 0 |
| 1740072600 | 76.8816 | 0.09 | 0.11 | 77.1459 | 77.4254 | 76.8302 | 0 |
| 1739986200 | 76.7959 | -1.14 | -1.46 | 78.1273 | 78.2442 | 76.6452 | 0 |
| 1739899800 | 77.9319 | 0.08 | 0.10 | 77.7716 | 78.0293 | 77.2817 | 0 |
| 1739813400 | 77.8505 | 0.34 | 0.44 | 77.5327 | 77.9254 | 77.3207 | 0 |
| 1739554200 | 77.5122 | -0.03 | -0.03 | 77.6578 | 77.9159 | 77.2889 | 0 |
| 1739467800 | 77.5373 | 0.84 | 1.10 | 77.5667 | 77.5677 | 76.7252 | 0 |
| 1739381400 | 76.6954 | 0.35 | 0.46 | 76.68 | 76.7576 | 75.9574 | 0 |
| 1739295000 | 76.3466 | 0.96 | 1.27 | 75.2452 | 76.3466 | 75.2292 | 0 |
| 1739208600 | 75.3863 | 0.43 | 0.58 | 75.0212 | 75.4406 | 75.0212 | 0 |
| 1738949400 | 74.9545 | -0.36 | -0.48 | 75.5453 | 75.6736 | 74.8168 | 0 |
| 1738863000 | 75.3166 | 0.87 | 1.16 | 74.5645 | 75.3884 | 74.4357 | 0 |
| 1738776600 | 74.4512 | -0.12 | -0.16 | 74.1481 | 74.4631 | 73.9644 | 0 |
| 1738690200 | 74.5727 | 0.69 | 0.93 | 73.8707 | 74.5727 | 73.7093 | 0 |
| 1738603800 | 73.8825 | -1.27 | -1.69 | 74.6823 | 74.7101 | 73.1266 | 0 |
| 1738344600 | 75.1553 | -0.17 | -0.22 | 75.6614 | 75.6654 | 74.9707 | 0 |
| 1738258200 | 75.3207 | 0.67 | 0.90 | 74.8966 | 75.458 | 74.7092 | 0 |
| 1738171800 | 74.6488 | 0.53 | 0.72 | 74.6079 | 74.7461 | 74.3084 | 0 |
| 1738085400 | 74.1182 | -0.06 | -0.08 | 74.6804 | 74.7189 | 74.075 | 0 |
| 1737999000 | 74.1802 | -0.73 | -0.97 | 74.6416 | 74.6495 | 73.552 | 0 |
| 1737739800 | 74.9093 | 0.6 | 0.81 | 74.8493 | 75.3129 | 74.726 | 0 |
| 1737653400 | 74.306 | 0.75 | 1.03 | 73.9406 | 74.3943 | 73.7669 | 0 |
| 1737567000 | 73.551 | 0 | 0.00 | 73.551 | 73.551 | 73.551 | 0 |
| 1737480600 | 73.551 | 0.45 | 0.62 | 72.8891 | 73.5574 | 72.8278 | 0 |
| 1737394200 | 73.0966 | 0.34 | 0.47 | 72.7689 | 73.4319 | 72.6222 | 0 |
| 1737135000 | 72.7578 | 0.98 | 1.36 | 71.9425 | 72.7946 | 71.853 | 0 |
| 1737048600 | 71.7786 | 0.58 | 0.81 | 71.7904 | 72.0098 | 71.3906 | 0 |
| 1736962200 | 71.1993 | 0.88 | 1.26 | 70.2399 | 71.4062 | 70.2287 | 0 |
| 1736875800 | 70.3147 | 0.42 | 0.61 | 70.3612 | 70.7216 | 70.1785 | 0 |
| 1736789400 | 69.8902 | -0.37 | -0.52 | 69.6887 | 69.9312 | 69.0923 | 0 |
| 1736530200 | 70.2569 | -0.7 | -0.99 | 70.7519 | 71.1219 | 70.1189 | 0 |
| 1736443800 | 70.9577 | 0.35 | 0.49 | 70.4813 | 71.0167 | 70.3546 | 0 |
| 1736357400 | 70.61 | -0.62 | -0.87 | 71.0342 | 71.2814 | 70.1249 | 0 |
| 1736271000 | 71.2263 | 0.45 | 0.63 | 70.9354 | 71.7926 | 70.5364 | 0 |
| 1736184600 | 70.7811 | 1.43 | 2.06 | 69.7516 | 70.8366 | 69.6136 | 0 |
| 1735925400 | 69.3529 | -0.69 | -0.98 | 69.9464 | 70.1485 | 69.1288 | 0 |
| 1735839000 | 70.039 | -0.03 | -0.04 | 69.7537 | 70.1259 | 69.2808 | 0 |
| 1735579800 | 70.0699 | 0.02 | 0.02 | 70.0843 | 70.4452 | 69.8841 | 0 |
| 1735320600 | 70.0545 | 0.79 | 1.14 | 69.5438 | 70.0966 | 69.3145 | 0 |
| 1734975000 | 69.2623 | 0.16 | 0.23 | 69.147 | 69.2771 | 68.5976 | 0 |
| 1734715800 | 69.1025 | -0.09 | -0.13 | 68.6141 | 69.1284 | 67.8717 | 0 |
| 1734629400 | 69.1946 | -1.21 | -1.72 | 69.4588 | 69.6146 | 68.9445 | 0 |
| 1734543000 | 70.402 | -0.25 | -0.36 | 70.4138 | 70.7854 | 70.3187 | 0 |
| 1734456600 | 70.655 | -0.24 | -0.34 | 70.654 | 71.0218 | 70.579 | 0 |
| 1734370200 | 70.897 | -0.04 | -0.06 | 70.8763 | 70.9008 | 70.3833 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
