Hot Features
프리미엄
NXTDAUE1CGBPINAV (I1PS)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1536 | 0.775435056306 | 148.7681 | 151.648 | 148.2364 | 0 | 0 | IX |
| 4 | -2.0871 | -1.37301261506 | 152.0088 | 154.0772 | 147.6569 | 0 | 0 | IX |
| 12 | 1.0605 | 0.712408606138 | 148.8612 | 154.3293 | 144.8957 | 0 | 0 | IX |
| 26 | -1.1592 | -0.767271044851 | 151.0809 | 154.3293 | 137.8772 | 0 | 0 | IX |
| 52 | 18.3638 | 13.958720837 | 131.5579 | 154.3293 | 130.5558 | 0 | 0 | IX |
| 156 | 19.2839 | 14.7613477875 | 130.6378 | 154.3293 | 120.673 | 0 | 0 | IX |
| 260 | 19.2839 | 14.7613477875 | 130.6378 | 154.3293 | 120.673 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 148.8864 | -0.95 | -0.63 | 149.50989 | 150.5258 | 148.4907 | 0 |
| 1732037400 | 149.8334 | -1.14 | -0.75 | 150.76509 | 150.99529 | 148.2483 | 0 |
| 1731951000 | 150.97309 | -0.12 | -0.08 | 151.0619 | 151.648 | 150.233 | 0 |
| 1731691800 | 151.0899 | 0.31 | 0.21 | 151.1344 | 151.47049 | 150.0597 | 0 |
| 1731605400 | 150.78049 | 2.07 | 1.39 | 148.7681 | 151.1266 | 148.4495 | 0 |
| 1731519000 | 148.7148 | -0.32 | -0.22 | 149.1599 | 150.0138 | 147.6569 | 0 |
| 1731432600 | 149.0354 | -2.47 | -1.63 | 151.9088 | 151.9088 | 148.8693 | 0 |
| 1731346200 | 151.5062 | 1.34 | 0.89 | 149.95249 | 152.26939 | 149.95249 | 0 |
| 1731087000 | 150.1707 | -1.27 | -0.84 | 151.5385 | 151.9259 | 149.8829 | 0 |
| 1731000600 | 151.4384 | 2.16 | 1.45 | 149.0361 | 152.2577 | 149.0361 | 0 |
| 1730914200 | 149.2782 | -2.84 | -1.87 | 151.2333 | 153.5529 | 149.1009 | 0 |
| 1730827800 | 152.1218 | 0.59 | 0.39 | 151.2473 | 152.1399 | 150.89009 | 0 |
| 1730741400 | 151.5361 | -0.31 | -0.21 | 152.20259 | 152.7363 | 151.50909 | 0 |
| 1730482200 | 151.8501 | 0.31 | 0.21 | 151.3308 | 152.1338 | 151.3308 | 0 |
| 1730395800 | 151.5378 | 0.12 | 0.08 | 151.4886 | 151.5378 | 149.848 | 0 |
| 1730309400 | 151.4167 | -0.94 | -0.62 | 152.5103 | 152.5103 | 150.7678 | 0 |
| 1730223000 | 152.35499 | -0.85 | -0.56 | 153.2242 | 154.0772 | 152.2238 | 0 |
| 1730136600 | 153.2061 | 0.55 | 0.36 | 152.6267 | 153.6511 | 152.1587 | 0 |
| 1729873800 | 152.6552 | 0.07 | 0.05 | 152.73169 | 153.1996 | 152.3203 | 0 |
| 1729787400 | 152.5855 | 0.6 | 0.40 | 152.0088 | 153.4829 | 152.0088 | 0 |
| 1729701000 | 151.9815 | -0.3 | -0.20 | 152.12799 | 152.42169 | 151.1648 | 0 |
| 1729614600 | 152.2837 | -0.43 | -0.28 | 152.4726 | 153.5942 | 151.9279 | 0 |
| 1729528200 | 152.7109 | -1.45 | -0.94 | 154.1396 | 154.1396 | 152.61529 | 0 |
| 1729269000 | 154.1592 | 0.63 | 0.41 | 153.0813 | 154.2177 | 152.74619 | 0 |
| 1729182600 | 153.5342 | 0.58 | 0.38 | 152.8924 | 154.32929 | 152.8924 | 0 |
| 1729096200 | 152.9564 | 0.13 | 0.08 | 153.6154 | 153.94649 | 152.7915 | 0 |
| 1729009800 | 152.8272 | -0.62 | -0.41 | 153.3033 | 154.1874 | 152.6909 | 0 |
| 1728923400 | 153.4506 | 0.82 | 0.54 | 152.5205 | 153.7767 | 152.5205 | 0 |
| 1728664200 | 152.6311 | 1.2 | 0.79 | 151.5917 | 152.74959 | 151.2198 | 0 |
| 1728577800 | 151.42939 | -0.33 | -0.22 | 151.586 | 151.9443 | 150.9436 | 0 |
| 1728491400 | 151.7583 | 1.37 | 0.91 | 150.5243 | 151.7894 | 150.06819 | 0 |
| 1728405000 | 150.39009 | -0.55 | -0.36 | 151.0736 | 151.0736 | 149.52539 | 0 |
| 1728318600 | 150.93889 | 0.37 | 0.25 | 150.595 | 151.231 | 149.8606 | 0 |
| 1728059400 | 150.56899 | 0.16 | 0.11 | 150.1946 | 151.27879 | 149.7604 | 0 |
| 1727973000 | 150.40979 | 0.25 | 0.17 | 151.2122 | 151.6228 | 149.8474 | 0 |
| 1727886600 | 150.157 | -0.61 | -0.40 | 150.699 | 150.94829 | 149.5652 | 0 |
| 1727800200 | 150.76249 | -0.51 | -0.34 | 151.5398 | 152.2528 | 150.1327 | 0 |
| 1727713800 | 151.2765 | -1.44 | -0.94 | 152.9812 | 152.9812 | 151.22659 | 0 |
| 1727454600 | 152.7161 | 1.8 | 1.19 | 150.8261 | 152.9761 | 150.659 | 0 |
| 1727368200 | 150.9173 | 2.06 | 1.38 | 148.8441 | 151.2284 | 148.8441 | 0 |
| 1727281800 | 148.8623 | -0.28 | -0.18 | 149.3698 | 149.4186 | 148.16319 | 0 |
| 1727195400 | 149.13749 | 1.24 | 0.84 | 147.7216 | 149.3684 | 147.7216 | 0 |
| 1727109000 | 147.8993 | 0.09 | 0.06 | 147.7857 | 148.2568 | 147.4041 | 0 |
| 1726849800 | 147.8141 | -2.34 | -1.56 | 150.052 | 150.052 | 147.7612 | 0 |
| 1726763400 | 150.1502 | 1.8 | 1.22 | 148.1252 | 150.68119 | 148.1252 | 0 |
| 1726677000 | 148.3457 | -0.56 | -0.38 | 148.6995 | 148.8596 | 148.0581 | 0 |
| 1726590600 | 148.91059 | 1.05 | 0.71 | 147.7335 | 149.141 | 147.7335 | 0 |
| 1726504200 | 147.8569 | -0.67 | -0.45 | 148.5764 | 148.5764 | 147.6429 | 0 |
| 1726245000 | 148.5244 | 1.38 | 0.94 | 147.0783 | 148.6699 | 147.0783 | 0 |
| 1726158600 | 147.148 | 1.25 | 0.86 | 145.6536 | 147.8159 | 145.6536 | 0 |
| 1726072200 | 145.8954 | 0.8 | 0.55 | 145.15119 | 146.3837 | 145.0746 | 0 |
| 1725985800 | 145.0918 | -1.45 | -0.99 | 146.4417 | 146.77959 | 144.8957 | 0 |
| 1725899400 | 146.5458 | 1.07 | 0.74 | 145.5152 | 146.7902 | 145.5152 | 0 |
| 1725640200 | 145.4734 | -1.88 | -1.27 | 147.4726 | 147.4726 | 145.243 | 0 |
| 1725553800 | 147.3501 | -0.2 | -0.14 | 147.60409 | 148.0943 | 147.0891 | 0 |
| 1725467400 | 147.5516 | -1.23 | -0.83 | 148.8187 | 148.8187 | 147.0443 | 0 |
| 1725381000 | 148.7838 | -1.29 | -0.86 | 150.2863 | 150.6575 | 148.6832 | 0 |
| 1725294600 | 150.0728 | 0.19 | 0.13 | 149.901 | 150.09119 | 148.83699 | 0 |
| 1725035400 | 149.8842 | 0.12 | 0.08 | 149.7954 | 150.3649 | 149.5311 | 0 |
| 1724949000 | 149.7686 | 0.71 | 0.48 | 148.8612 | 150.0371 | 148.8574 | 0 |
| 1724862600 | 149.05609 | 0.69 | 0.47 | 148.1971 | 149.4941 | 148.1971 | 0 |
| 1724776200 | 148.3642 | -0.05 | -0.03 | 148.2794 | 148.8736 | 148.05529 | 0 |
| 1724689800 | 148.4113 | -0.23 | -0.16 | 148.6008 | 148.6008 | 147.9916 | 0 |
| 1724430600 | 148.6456 | 0.82 | 0.55 | 147.6705 | 148.7814 | 147.6705 | 0 |
| 1724344200 | 147.82749 | -0.18 | -0.12 | 147.924 | 148.5122 | 147.7259 | 0 |
| 1724257800 | 148.011 | 0.59 | 0.40 | 147.5975 | 148.3788 | 147.50559 | 0 |
