Hot Features
프리미엄
XTMGS3GH CHF INAV (I2LF)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.727 | 2.46525081469 | 29.4899 | 30.3157 | 29.0858 | 0 | 0 | IX |
| 4 | -0.4539 | -1.47990922963 | 30.6708 | 31.1899 | 29.0858 | 0 | 0 | IX |
| 12 | -1.4046 | -4.44191452018 | 31.6215 | 31.7463 | 29.0858 | 0 | 0 | IX |
| 26 | -0.6217 | -2.01597997315 | 30.8386 | 31.7463 | 29.0858 | 0 | 0 | IX |
| 52 | 3.7403 | 14.1268138658 | 26.4766 | 31.7463 | 26.0654 | 0 | 0 | IX |
| 156 | 1.9775 | 7.00262753458 | 28.2394 | 31.7463 | 24.5506 | 0 | 0 | IX |
| 260 | 1.9775 | 7.00262753458 | 28.2394 | 31.7463 | 24.5506 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 30.234 | 0.55 | 1.84 | 29.7776 | 30.3157 | 29.7776 | 0 |
| 1732210200 | 29.687 | 0.22 | 0.74 | 29.5489 | 29.7014 | 29.4347 | 0 |
| 1732123800 | 29.47 | 0.09 | 0.31 | 29.4151 | 29.5108 | 29.3605 | 0 |
| 1732037400 | 29.3801 | -0.09 | -0.30 | 29.4231 | 29.4456 | 29.0858 | 0 |
| 1731951000 | 29.469 | -0.12 | -0.39 | 29.4899 | 29.5107 | 29.3669 | 0 |
| 1731691800 | 29.5857 | -0.89 | -2.91 | 30.2281 | 30.2281 | 29.5048 | 0 |
| 1731605400 | 30.4734 | -0.09 | -0.29 | 30.5318 | 30.6169 | 30.3193 | 0 |
| 1731519000 | 30.5617 | -0.11 | -0.36 | 30.5178 | 30.5764 | 30.411 | 0 |
| 1731432600 | 30.6725 | -0.37 | -1.18 | 30.8854 | 30.8911 | 30.6591 | 0 |
| 1731346200 | 31.0401 | 0.23 | 0.75 | 30.8837 | 31.1899 | 30.8837 | 0 |
| 1731087000 | 30.8091 | 0.36 | 1.18 | 30.5685 | 30.8223 | 30.4848 | 0 |
| 1731000600 | 30.4501 | -0.13 | -0.42 | 30.5366 | 30.5938 | 30.3999 | 0 |
| 1730914200 | 30.5783 | 0.34 | 1.12 | 30.6265 | 30.9074 | 30.4068 | 0 |
| 1730827800 | 30.2388 | -0.04 | -0.13 | 30.3159 | 30.3262 | 30.0199 | 0 |
| 1730741400 | 30.2782 | -0.33 | -1.07 | 30.4597 | 30.4666 | 30.2766 | 0 |
| 1730482200 | 30.607 | 0.36 | 1.20 | 30.2881 | 30.6633 | 30.2328 | 0 |
| 1730395800 | 30.2427 | -0.14 | -0.45 | 30.4151 | 30.4151 | 30.1148 | 0 |
| 1730309400 | 30.3791 | -0.25 | -0.83 | 30.4932 | 30.4932 | 30.1651 | 0 |
| 1730223000 | 30.6332 | 0.04 | 0.13 | 30.5982 | 30.6889 | 30.5431 | 0 |
| 1730136600 | 30.5945 | -0.12 | -0.41 | 30.6708 | 30.7118 | 30.5364 | 0 |
| 1729873800 | 30.7194 | -0.11 | -0.34 | 30.7125 | 30.8216 | 30.6314 | 0 |
| 1729787400 | 30.8255 | 0.06 | 0.21 | 30.8784 | 31.004 | 30.8151 | 0 |
| 1729701000 | 30.7617 | -0.23 | -0.75 | 31.0761 | 31.1323 | 30.722 | 0 |
| 1729614600 | 30.9947 | -0.2 | -0.65 | 31.1382 | 31.1382 | 30.8923 | 0 |
| 1729528200 | 31.1984 | -0.27 | -0.86 | 31.4806 | 31.4985 | 31.1488 | 0 |
| 1729269000 | 31.4701 | 0.04 | 0.14 | 31.4077 | 31.4763 | 31.2854 | 0 |
| 1729182600 | 31.4259 | 0.14 | 0.45 | 31.3796 | 31.5526 | 31.2779 | 0 |
| 1729096200 | 31.2848 | -0.08 | -0.27 | 31.242 | 31.3608 | 31.1027 | 0 |
| 1729009800 | 31.368 | 0.05 | 0.15 | 31.3286 | 31.4295 | 31.2375 | 0 |
| 1728923400 | 31.322 | 0.33 | 1.06 | 31.045 | 31.3268 | 31.045 | 0 |
| 1728664200 | 30.9927 | 0.23 | 0.75 | 30.7637 | 31.0033 | 30.716 | 0 |
| 1728577800 | 30.7627 | -0.09 | -0.28 | 30.8981 | 31.0224 | 30.7338 | 0 |
| 1728491400 | 30.8494 | 0.27 | 0.88 | 30.6361 | 30.8494 | 30.6302 | 0 |
| 1728405000 | 30.5795 | 0.06 | 0.19 | 30.3698 | 30.6067 | 30.3104 | 0 |
| 1728318600 | 30.5221 | -0.02 | -0.06 | 30.6238 | 30.6473 | 30.4529 | 0 |
| 1728059400 | 30.5396 | -0.05 | -0.17 | 30.4206 | 30.7038 | 30.3632 | 0 |
| 1727973000 | 30.5926 | -0.09 | -0.31 | 30.758 | 30.7953 | 30.4556 | 0 |
| 1727886600 | 30.6872 | 0.11 | 0.37 | 30.5872 | 30.7253 | 30.4631 | 0 |
| 1727800200 | 30.5734 | 0.04 | 0.13 | 30.7239 | 30.7723 | 30.4226 | 0 |
| 1727713800 | 30.5347 | -0.14 | -0.47 | 30.4803 | 30.6108 | 30.4411 | 0 |
| 1727454600 | 30.6778 | 0.1 | 0.34 | 30.671 | 30.6999 | 30.4579 | 0 |
| 1727368200 | 30.5739 | -0.04 | -0.14 | 30.6376 | 30.7214 | 30.461 | 0 |
| 1727281800 | 30.6182 | -0.09 | -0.30 | 30.5774 | 30.8664 | 30.5536 | 0 |
| 1727195400 | 30.71 | -0.17 | -0.56 | 30.8014 | 30.8234 | 30.603 | 0 |
| 1727109000 | 30.8837 | -0.13 | -0.42 | 31.0363 | 31.0504 | 30.8568 | 0 |
| 1726849800 | 31.0127 | -0.13 | -0.42 | 31.1187 | 31.2164 | 30.9572 | 0 |
| 1726763400 | 31.1427 | 0.22 | 0.70 | 30.8862 | 31.2434 | 30.8862 | 0 |
| 1726677000 | 30.9265 | -0.23 | -0.74 | 30.9678 | 30.9777 | 30.7696 | 0 |
| 1726590600 | 31.1577 | -0.03 | -0.11 | 31.2042 | 31.2772 | 31.1128 | 0 |
| 1726504200 | 31.1925 | 0.01 | 0.03 | 31.102 | 31.2364 | 31.0719 | 0 |
| 1726245000 | 31.1828 | 0.11 | 0.34 | 31.1273 | 31.1939 | 30.9712 | 0 |
| 1726158600 | 31.0762 | 0.21 | 0.68 | 31.1545 | 31.2437 | 30.9666 | 0 |
| 1726072200 | 30.8663 | -0.01 | -0.05 | 30.9146 | 31.1678 | 30.5966 | 0 |
| 1725985800 | 30.8809 | -0.16 | -0.50 | 30.9995 | 31.0043 | 30.8101 | 0 |
| 1725899400 | 31.0373 | 0.39 | 1.27 | 30.7582 | 31.0373 | 30.7582 | 0 |
| 1725640200 | 30.6495 | -0.13 | -0.42 | 30.6282 | 31.1118 | 30.5456 | 0 |
| 1725553800 | 30.7783 | -0.49 | -1.57 | 31.2063 | 31.2375 | 30.7781 | 0 |
| 1725467400 | 31.2688 | -0.26 | -0.83 | 31.343 | 31.4216 | 31.2292 | 0 |
| 1725381000 | 31.5303 | -0.15 | -0.49 | 31.7057 | 31.742 | 31.4725 | 0 |
| 1725294600 | 31.6843 | 0.18 | 0.59 | 31.6215 | 31.7463 | 31.5646 | 0 |
| 1725035400 | 31.5 | -0.01 | -0.04 | 31.4952 | 31.7036 | 31.4774 | 0 |
| 1724949000 | 31.5131 | 0.38 | 1.21 | 31.1266 | 31.5842 | 31.1222 | 0 |
| 1724862600 | 31.1357 | 0.08 | 0.24 | 31.1495 | 31.3235 | 31.1276 | 0 |
| 1724776200 | 31.0598 | -0.13 | -0.42 | 31.1849 | 31.2281 | 31.0183 | 0 |
| 1724689800 | 31.1906 | -0.03 | -0.08 | 31.182 | 31.2683 | 31.1494 | 0 |
