Hot Features
프리미엄
IN XTK ESG GLGOVBD (I2HG)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1141 | 1.34577278732 | 8.4784 | 8.618 | 8.4732 | 0 | 0 | IX |
| 4 | 0.1714 | 2.03536355108 | 8.4211 | 8.618 | 8.3835 | 0 | 0 | IX |
| 12 | 0.1427 | 1.68879736799 | 8.4498 | 8.6642 | 8.3835 | 0 | 0 | IX |
| 26 | 0.1833 | 2.17975550587 | 8.4092 | 8.6642 | 8.3005 | 0 | 0 | IX |
| 52 | 0.3216 | 3.88833137869 | 8.2709 | 8.6642 | 8.0843 | 0 | 0 | IX |
| 156 | 0.3514 | 4.26399388431 | 8.2411 | 8.6642 | 7.7876 | 0 | 0 | IX |
| 260 | 0.3514 | 4.26399388431 | 8.2411 | 8.6642 | 7.7876 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 8.5925 | 0.01 | 0.11 | 8.5747 | 8.6046 | 8.5569 | 0 |
| 1738863000 | 8.5828 | 0.01 | 0.07 | 8.5859 | 8.6021 | 8.5748 | 0 |
| 1738776600 | 8.5765999 | 0.03 | 0.35 | 8.5501 | 8.5856999 | 8.5501 | 0 |
| 1738690200 | 8.5464 | -0.03 | -0.33 | 8.551 | 8.5534 | 8.5247 | 0 |
| 1738603800 | 8.5745 | 0.07 | 0.86 | 8.501 | 8.618 | 8.501 | 0 |
| 1738344600 | 8.501 | 0.02 | 0.27 | 8.4784 | 8.5264 | 8.4732 | 0 |
| 1738258200 | 8.4784 | 0.02 | 0.22 | 8.467 | 8.507 | 8.4545999 | 0 |
| 1738171800 | 8.4597 | 0.01 | 0.10 | 8.4738 | 8.4846 | 8.4534 | 0 |
| 1738085400 | 8.451 | 0.02 | 0.22 | 8.4543 | 8.4707 | 8.4457 | 0 |
| 1737999000 | 8.4321 | 0.03 | 0.38 | 8.4444 | 8.4566 | 8.4181 | 0 |
| 1737739800 | 8.3999 | -0.04 | -0.43 | 8.4284 | 8.432 | 8.3863 | 0 |
| 1737653400 | 8.4364 | -0 | -0.03 | 8.4466 | 8.448 | 8.4161 | 0 |
| 1737567000 | 8.439 | -0.02 | -0.18 | 8.4481 | 8.4672 | 8.4368 | 0 |
| 1737480600 | 8.4541 | 0.01 | 0.14 | 8.4747 | 8.4751999 | 8.4456 | 0 |
| 1737394200 | 8.4425 | -0.03 | -0.36 | 8.4728 | 8.5071999 | 8.4181 | 0 |
| 1737135000 | 8.4726 | 0 | 0.02 | 8.4806 | 8.4983 | 8.4689 | 0 |
| 1737048600 | 8.4705 | 0.01 | 0.15 | 8.4492999 | 8.4807 | 8.4412 | 0 |
| 1736962200 | 8.458 | 0.07 | 0.82 | 8.397 | 8.4802 | 8.3873 | 0 |
| 1736875800 | 8.389 | -0.04 | -0.53 | 8.434 | 8.4379 | 8.3835 | 0 |
| 1736789400 | 8.4336 | -0.01 | -0.07 | 8.4236 | 8.4614999 | 8.4184 | 0 |
| 1736530200 | 8.4391 | -0 | -0.02 | 8.4210999 | 8.4454999 | 8.4115 | 0 |
| 1736443800 | 8.4407 | -0 | -0.03 | 8.4278 | 8.4481 | 8.4176 | 0 |
| 1736357400 | 8.4431 | -0 | -0.00 | 8.4597 | 8.4721 | 8.4282 | 0 |
| 1736271000 | 8.4435 | -0.01 | -0.17 | 8.4545999 | 8.4675999 | 8.4315 | 0 |
| 1736184600 | 8.4581 | -0.05 | -0.62 | 8.486 | 8.494 | 8.4513 | 0 |
| 1735925400 | 8.5106 | -0.03 | -0.35 | 8.5443 | 8.5462 | 8.5082 | 0 |
| 1735839000 | 8.5402 | 0.09 | 1.05 | 8.5033 | 8.5574999 | 8.4987999 | 0 |
| 1735579800 | 8.4512 | 0 | 0.00 | 8.4511 | 8.4622 | 8.4406 | 0 |
| 1735320600 | 8.4511 | -0.03 | -0.36 | 8.4818 | 8.4818 | 8.4426 | 0 |
| 1734975000 | 8.4818 | -0.02 | -0.27 | 8.4961 | 8.509 | 8.4805 | 0 |
| 1734715800 | 8.5051 | 0.01 | 0.10 | 8.4966 | 8.5211 | 8.4646 | 0 |
| 1734629400 | 8.4966 | -0.02 | -0.28 | 8.4959 | 8.5126 | 8.4776 | 0 |
| 1734543000 | 8.5208 | 0 | 0.05 | 8.5149 | 8.5300999 | 8.5016 | 0 |
| 1734456600 | 8.5167 | 0 | 0.04 | 8.5117 | 8.5308 | 8.5005 | 0 |
| 1734370200 | 8.5131 | -0.01 | -0.12 | 8.5215 | 8.5395 | 8.4906 | 0 |
| 1734111000 | 8.5234 | -0.04 | -0.52 | 8.5728 | 8.5728 | 8.5234 | 0 |
| 1734024600 | 8.5677 | -0.03 | -0.40 | 8.6024 | 8.6184999 | 8.5587 | 0 |
| 1733938200 | 8.6024 | 0 | 0.00 | 8.6145 | 8.6305 | 8.5841 | 0 |
| 1733851800 | 8.6024 | 0.01 | 0.17 | 8.5864999 | 8.611 | 8.5833 | 0 |
| 1733765400 | 8.5876 | -0.01 | -0.10 | 8.6054 | 8.6109 | 8.5791 | 0 |
| 1733506200 | 8.5963 | 0.01 | 0.08 | 8.5894 | 8.6251 | 8.5789 | 0 |
| 1733419800 | 8.5896 | -0.03 | -0.31 | 8.6163 | 8.6294 | 8.575 | 0 |
| 1733333400 | 8.6163 | -0 | -0.04 | 8.5949 | 8.6227 | 8.5922 | 0 |
| 1733247000 | 8.6196 | -0.02 | -0.20 | 8.6367999 | 8.6407 | 8.5954 | 0 |
| 1733160600 | 8.6367999 | 0.05 | 0.53 | 8.6131 | 8.6641999 | 8.6004 | 0 |
| 1732901400 | 8.5911 | 0.03 | 0.33 | 8.5727 | 8.5958 | 8.5544 | 0 |
| 1732815000 | 8.5627 | 0.02 | 0.24 | 8.5482 | 8.5686 | 8.535 | 0 |
| 1732728600 | 8.5421 | 0.01 | 0.09 | 8.5608 | 8.5665 | 8.5257 | 0 |
| 1732642200 | 8.5344 | -0 | -0.01 | 8.5347 | 8.5408 | 8.5107 | 0 |
| 1732555800 | 8.5352 | 0 | 0.04 | 8.5371 | 8.5432 | 8.5065 | 0 |
| 1732296600 | 8.5319 | 0.05 | 0.62 | 8.4716 | 8.5989 | 8.4638 | 0 |
| 1732210200 | 8.4791 | 0.01 | 0.13 | 8.4681 | 8.4929 | 8.4436 | 0 |
| 1732123800 | 8.4681 | 0.02 | 0.22 | 8.4351 | 8.4822 | 8.4259 | 0 |
| 1732037400 | 8.4496 | 0.03 | 0.31 | 8.4466 | 8.4985 | 8.4356 | 0 |
| 1731951000 | 8.4234 | -0.01 | -0.12 | 8.4385 | 8.4401 | 8.4048 | 0 |
| 1731691800 | 8.4334 | -0.01 | -0.07 | 8.4498 | 8.4545999 | 8.4192 | 0 |
| 1731605400 | 8.4393 | 0 | 0.06 | 8.4088 | 8.4532 | 8.4050999 | 0 |
| 1731519000 | 8.4345 | 0 | 0.04 | 8.4101 | 8.4368 | 8.3865 | 0 |
| 1731432600 | 8.4313 | -0.01 | -0.15 | 8.4403 | 8.4581 | 8.4262 | 0 |
| 1731346200 | 8.444 | 0.04 | 0.43 | 8.43 | 8.4477 | 8.4174 | 0 |
