Hot Features
프리미엄
IN XTK IBEURZGOVB (I1UV)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3675 | 0.250413096435 | 146.7575 | 147.1425 | 146.5175 | 0 | 0 | IX |
| 4 | 0.24 | 0.16339313068 | 146.885 | 147.1425 | 146.2075 | 0 | 0 | IX |
| 12 | 1.18 | 0.80852375895 | 145.945 | 147.2 | 145.845 | 0 | 0 | IX |
| 26 | 3.16 | 2.19497794603 | 143.965 | 147.2 | 143.5875 | 0 | 0 | IX |
| 52 | 5.1175 | 3.60368290407 | 142.0075 | 147.2 | 141.195 | 0 | 0 | IX |
| 156 | 9.22 | 6.68576193757 | 137.905 | 147.2 | 137.2725 | 0 | 0 | IX |
| 260 | 9.22 | 6.68576193757 | 137.905 | 147.2 | 137.2725 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 147.125 | 0.21 | 0.14 | 146.95249 | 147.1425 | 146.6825 | 0 |
| 1738258200 | 146.91749 | 0.17 | 0.12 | 146.7425 | 146.955 | 146.7425 | 0 |
| 1738171800 | 146.7425 | 0.03 | 0.02 | 146.81 | 146.84 | 146.7075 | 0 |
| 1738085400 | 146.715 | -0.02 | -0.01 | 146.7275 | 146.835 | 146.6925 | 0 |
| 1737999000 | 146.735 | 0.09 | 0.06 | 146.645 | 146.7975 | 146.645 | 0 |
| 1737739800 | 146.645 | -0.1 | -0.06 | 146.7575 | 146.775 | 146.5175 | 0 |
| 1737653400 | 146.74 | -0.02 | -0.01 | 146.8 | 146.8175 | 146.6575 | 0 |
| 1737567000 | 146.76 | -0.02 | -0.01 | 146.7775 | 146.85 | 146.755 | 0 |
| 1737480600 | 146.7775 | 0.04 | 0.03 | 146.74 | 146.7975 | 146.705 | 0 |
| 1737394200 | 146.74 | 0.04 | 0.03 | 146.69999 | 146.79249 | 146.6475 | 0 |
| 1737135000 | 146.69999 | 0 | 0.00 | 146.735 | 146.81 | 146.6525 | 0 |
| 1737048600 | 146.695 | 0.11 | 0.08 | 146.555 | 147.005 | 146.51499 | 0 |
| 1736962200 | 146.58 | 0.29 | 0.20 | 146.405 | 146.645 | 146.35 | 0 |
| 1736875800 | 146.29 | -0.05 | -0.03 | 146.4075 | 146.4125 | 146.285 | 0 |
| 1736789400 | 146.3375 | -0.06 | -0.04 | 146.3475 | 146.38999 | 146.2525 | 0 |
| 1736530200 | 146.3975 | -0.15 | -0.10 | 146.5475 | 146.5475 | 146.2075 | 0 |
| 1736443800 | 146.5475 | -0.06 | -0.04 | 146.5825 | 146.60749 | 146.4925 | 0 |
| 1736357400 | 146.60499 | -0.04 | -0.03 | 146.685 | 146.695 | 146.5575 | 0 |
| 1736271000 | 146.645 | 0.01 | 0.01 | 146.685 | 146.745 | 146.57 | 0 |
| 1736184600 | 146.635 | -0.03 | -0.02 | 147.07499 | 147.07499 | 146.5725 | 0 |
| 1735925400 | 146.665 | -0.22 | -0.15 | 146.885 | 146.885 | 146.63999 | 0 |
| 1735839000 | 146.885 | 0.05 | 0.04 | 146.91749 | 147.04 | 146.5975 | 0 |
| 1735579800 | 146.8325 | 0.03 | 0.02 | 146.8025 | 146.85 | 146.8025 | 0 |
| 1735320600 | 146.8025 | 0 | 0.00 | 146.8025 | 146.8625 | 146.675 | 0 |
| 1734975000 | 146.8025 | -0.05 | -0.03 | 146.8375 | 146.9225 | 146.7675 | 0 |
| 1734715800 | 146.85 | 0 | 0.00 | 146.8475 | 147.04499 | 146.8175 | 0 |
| 1734629400 | 146.8475 | -0.01 | -0.01 | 146.7575 | 146.865 | 146.7275 | 0 |
| 1734543000 | 146.85499 | 0.06 | 0.04 | 146.8225 | 146.9 | 146.7775 | 0 |
| 1734456600 | 146.79 | -0.02 | -0.01 | 146.78 | 146.8675 | 146.72999 | 0 |
| 1734370200 | 146.81 | 0 | 0.00 | 147.0375 | 147.0375 | 146.76249 | 0 |
| 1734111000 | 146.805 | -0.11 | -0.08 | 146.9 | 146.91 | 146.805 | 0 |
| 1734024600 | 146.91749 | -0.16 | -0.11 | 147.065 | 147.19999 | 146.91749 | 0 |
| 1733938200 | 147.08 | 0.04 | 0.02 | 147.04249 | 147.1525 | 146.9925 | 0 |
| 1733851800 | 147.04499 | 0.08 | 0.05 | 146.9325 | 147.115 | 146.9275 | 0 |
| 1733765400 | 146.965 | 0.07 | 0.05 | 146.9275 | 147.0175 | 146.84 | 0 |
| 1733506200 | 146.8925 | 0.05 | 0.03 | 146.83 | 146.9325 | 146.76499 | 0 |
| 1733419800 | 146.8475 | -0.15 | -0.10 | 146.9925 | 146.9925 | 146.8475 | 0 |
| 1733333400 | 146.9925 | 0.09 | 0.06 | 146.9025 | 146.9925 | 146.805 | 0 |
| 1733247000 | 146.9025 | -0.06 | -0.04 | 147.16999 | 147.16999 | 146.8 | 0 |
| 1733160600 | 146.96 | 0.11 | 0.07 | 146.88 | 147.04499 | 146.815 | 0 |
| 1732901400 | 146.85 | 0.14 | 0.09 | 146.7075 | 146.865 | 146.6325 | 0 |
| 1732815000 | 146.7125 | 0.19 | 0.13 | 146.5375 | 146.7125 | 146.5375 | 0 |
| 1732728600 | 146.525 | 0.01 | 0.01 | 146.62 | 146.625 | 146.4275 | 0 |
| 1732642200 | 146.5175 | -0.03 | -0.02 | 146.5175 | 146.57 | 146.47999 | 0 |
| 1732555800 | 146.55 | -0.01 | -0.01 | 146.8225 | 146.8225 | 146.4275 | 0 |
| 1732296600 | 146.5625 | 0.25 | 0.17 | 146.3175 | 146.62 | 146.20249 | 0 |
| 1732210200 | 146.3175 | 0.07 | 0.05 | 146.245 | 146.345 | 146.12 | 0 |
| 1732123800 | 146.245 | 0.04 | 0.03 | 146.205 | 146.25 | 146.1 | 0 |
| 1732037400 | 146.205 | 0.07 | 0.05 | 146.22 | 146.32 | 146.15 | 0 |
| 1731951000 | 146.13749 | -0.09 | -0.06 | 146.16999 | 146.1775 | 146.04249 | 0 |
| 1731691800 | 146.2225 | -0.02 | -0.01 | 146.1975 | 146.3075 | 146.1475 | 0 |
| 1731605400 | 146.2375 | 0.16 | 0.11 | 146.10749 | 146.26499 | 146.1 | 0 |
| 1731519000 | 146.08 | -0 | -0.00 | 146 | 146.11 | 145.925 | 0 |
| 1731432600 | 146.0825 | 0.02 | 0.02 | 146.025 | 146.1575 | 146.0175 | 0 |
| 1731346200 | 146.06 | 0.14 | 0.09 | 146.02 | 146.095 | 145.9625 | 0 |
| 1731087000 | 145.9225 | 0.07 | 0.05 | 145.945 | 145.98249 | 145.845 | 0 |
| 1731000600 | 145.85499 | -0.02 | -0.01 | 145.915 | 145.9625 | 145.72999 | 0 |
| 1730914200 | 145.875 | 0.22 | 0.15 | 145.9375 | 146.01499 | 145.695 | 0 |
| 1730827800 | 145.65 | -0.06 | -0.04 | 145.7175 | 145.72999 | 145.6175 | 0 |
| 1730741400 | 145.71 | -0.03 | -0.02 | 145.6975 | 145.7725 | 145.5275 | 0 |
| 1730482200 | 145.74 | 0.07 | 0.05 | 145.6625 | 145.82499 | 145.63999 | 0 |
