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 | -0.9223 | -2.89979469089 | 31.8057 | 32.1669 | 30.7317 | 0 | 0 | IX |
| 4 | -0.5714 | -1.81657489477 | 31.4548 | 32.3803 | 30.7317 | 0 | 0 | IX |
| 12 | 0.735 | 2.43794032187 | 30.1484 | 32.3803 | 28.8246 | 0 | 0 | IX |
| 26 | -0.2711 | -0.870179267843 | 31.1545 | 32.3803 | 28.8246 | 0 | 0 | IX |
| 52 | 1.0155 | 3.39997120655 | 29.8679 | 32.3803 | 28.8246 | 0 | 0 | IX |
| 156 | 2.644 | 9.36280515875 | 28.2394 | 32.3803 | 24.5506 | 0 | 0 | IX |
| 260 | 2.644 | 9.36280515875 | 28.2394 | 32.3803 | 24.5506 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 30.8834 | -0 | -0.01 | 31.0068 | 31.1229 | 30.7317 | 0 |
| 1741714200 | 30.8879 | -0.83 | -2.63 | 31.4582 | 31.4698 | 30.835 | 0 |
| 1741627800 | 31.7227 | 0.15 | 0.47 | 31.7157 | 31.7494 | 31.3995 | 0 |
| 1741368600 | 31.5751 | -0.29 | -0.90 | 31.695 | 31.7388 | 31.5092 | 0 |
| 1741282200 | 31.8624 | -0.05 | -0.17 | 32.1669 | 32.1669 | 31.6703 | 0 |
| 1741195800 | 31.9161 | -0.01 | -0.04 | 31.8057 | 32.1405 | 31.7467 | 0 |
| 1741109400 | 31.9288 | -0.38 | -1.16 | 32.2089 | 32.2089 | 31.8529 | 0 |
| 1741023000 | 32.304 | 0.34 | 1.06 | 32.2406 | 32.3803 | 32.2229 | 0 |
| 1740763800 | 31.9644 | -0.08 | -0.26 | 31.9502 | 32.1145 | 31.8643 | 0 |
| 1740677400 | 32.046599 | 0.09 | 0.29 | 31.9458 | 32.1529 | 31.8902 | 0 |
| 1740591000 | 31.9542 | 0.05 | 0.15 | 32.1047 | 32.1428 | 31.8933 | 0 |
| 1740504600 | 31.9063 | -0.13 | -0.42 | 31.9905 | 32.1849 | 31.8905 | 0 |
| 1740418200 | 32.0409 | 0.11 | 0.34 | 31.8009 | 32.0801 | 31.8009 | 0 |
| 1740159000 | 31.9336 | 0.34 | 1.07 | 31.656 | 31.9622 | 31.6142 | 0 |
| 1740072600 | 31.594 | 0.11 | 0.35 | 31.5362 | 31.6533 | 31.4333 | 0 |
| 1739986200 | 31.4825 | 0.26 | 0.82 | 31.3221 | 31.4893 | 31.2419 | 0 |
| 1739899800 | 31.2252 | 0.08 | 0.26 | 31.1851 | 31.2992 | 31.0847 | 0 |
| 1739813400 | 31.1452 | -0 | -0.02 | 31.0904 | 31.1731 | 31.0904 | 0 |
| 1739554200 | 31.1501 | -0.33 | -1.05 | 31.5381 | 31.5381 | 31.1181 | 0 |
| 1739467800 | 31.4807 | -0.02 | -0.07 | 31.4501 | 31.5114 | 31.374 | 0 |
| 1739381400 | 31.5013 | 0 | 0.01 | 31.4548 | 31.5341 | 31.3665 | 0 |
| 1739295000 | 31.4966 | -0.05 | -0.17 | 31.5631 | 31.5984 | 31.4335 | 0 |
| 1739208600 | 31.5494 | -0.16 | -0.50 | 31.6565 | 31.6725 | 31.4852 | 0 |
| 1738949400 | 31.7087 | -0.21 | -0.65 | 31.8141 | 31.9138 | 31.6791 | 0 |
| 1738863000 | 31.9175 | 0.19 | 0.60 | 31.8612 | 32.051 | 31.8612 | 0 |
| 1738776600 | 31.7259 | 0.35 | 1.10 | 31.4037 | 31.7482 | 31.4006 | 0 |
| 1738690200 | 31.3807 | -0.46 | -1.45 | 31.7584 | 31.7584 | 31.2703 | 0 |
| 1738603800 | 31.8426 | -0.06 | -0.17 | 31.9074 | 31.9074 | 31.6219 | 0 |
| 1738344600 | 31.8979 | 0.25 | 0.78 | 31.7034 | 32.0113 | 31.7034 | 0 |
| 1738258200 | 31.6498 | 0.23 | 0.73 | 31.3225 | 31.709 | 31.3045 | 0 |
| 1738171800 | 31.42 | -0.09 | -0.30 | 31.4287 | 31.5552 | 31.3661 | 0 |
| 1738085400 | 31.5145 | 0.15 | 0.47 | 31.6556 | 31.7222 | 31.4585 | 0 |
| 1737999000 | 31.3675 | 0.24 | 0.79 | 31.14 | 31.3957 | 30.9066 | 0 |
| 1737739800 | 31.1228 | 0.31 | 1.02 | 30.9606 | 31.1843 | 30.9146 | 0 |
| 1737653400 | 30.808 | 0.15 | 0.50 | 30.6819 | 30.8768 | 30.6672 | 0 |
| 1737567000 | 30.6552 | 0 | 0.00 | 30.6552 | 30.6552 | 30.6552 | 0 |
| 1737480600 | 30.6552 | 0.35 | 1.15 | 30.2989 | 30.7291 | 30.2989 | 0 |
| 1737394200 | 30.3062 | -0.25 | -0.83 | 30.4471 | 30.5007 | 30.2949 | 0 |
| 1737135000 | 30.5602 | 0.1 | 0.34 | 30.5645 | 30.6743 | 30.5162 | 0 |
| 1737048600 | 30.4555 | 0.22 | 0.74 | 30.2519 | 30.4624 | 30.2116 | 0 |
| 1736962200 | 30.2318 | 0.13 | 0.44 | 30.115 | 30.3878 | 30.0765 | 0 |
| 1736875800 | 30.0999 | -0.28 | -0.92 | 30.4478 | 30.5094 | 30.0993 | 0 |
| 1736789400 | 30.3809 | -0.07 | -0.22 | 30.3415 | 30.4327 | 30.2203 | 0 |
| 1736530200 | 30.4485 | -0.06 | -0.20 | 30.5005 | 30.6354 | 30.3619 | 0 |
| 1736443800 | 30.5109 | 0.12 | 0.41 | 30.4314 | 30.5216 | 30.4188 | 0 |
| 1736357400 | 30.386 | 0.18 | 0.59 | 30.2531 | 30.3882 | 30.1155 | 0 |
| 1736271000 | 30.2063 | 0.19 | 0.62 | 29.9531 | 30.3762 | 29.86 | 0 |
| 1736184600 | 30.0207 | -0.03 | -0.11 | 30.0325 | 30.0325 | 29.8274 | 0 |
| 1735925400 | 30.0534 | -0.02 | -0.08 | 29.935 | 30.0534 | 29.854 | 0 |
| 1735839000 | 30.0768 | 0.32 | 1.07 | 29.6895 | 30.0828 | 29.6701 | 0 |
| 1735579800 | 29.7576 | -0.13 | -0.43 | 29.896 | 29.9909 | 29.5774 | 0 |
| 1735320600 | 29.8872 | 0.43 | 1.45 | 29.8507 | 29.9849 | 29.7906 | 0 |
| 1734975000 | 29.4614 | 0.14 | 0.48 | 29.2708 | 29.523 | 29.2708 | 0 |
| 1734715800 | 29.3203 | -0.02 | -0.06 | 29.3566 | 29.3566 | 28.8246 | 0 |
| 1734629400 | 29.3367 | -0.75 | -2.48 | 29.6924 | 29.6924 | 29.2735 | 0 |
| 1734543000 | 30.0825 | -0.07 | -0.23 | 30.1484 | 30.167 | 30.0177 | 0 |
| 1734456600 | 30.1509 | 0.02 | 0.05 | 30.1143 | 30.2652 | 30.022 | 0 |
| 1734370200 | 30.1355 | 0.13 | 0.42 | 29.9582 | 30.2252 | 29.9341 | 0 |
| 1734111000 | 30.0083 | -0.15 | -0.50 | 30.1622 | 30.1622 | 29.9083 | 0 |
