Hot Features
프리미엄
IN XTK MSCI JAPCLITRSF (I2P8)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3079 | 0.972459099236 | 31.662 | 31.98 | 31.2332 | 0 | 0 | IX |
| 4 | 1.2504 | 4.07037874965 | 30.7195 | 31.98 | 30.574 | 0 | 0 | IX |
| 12 | 1.7388 | 5.75169279318 | 30.2311 | 31.98 | 29.6995 | 0 | 0 | IX |
| 26 | 1.4778 | 4.84650122491 | 30.4921 | 31.98 | 29.0683 | 0 | 0 | IX |
| 52 | 0.9549 | 3.07883282283 | 31.015 | 33.1122 | 26.1292 | 0 | 0 | IX |
| 156 | 2.8871 | 9.9271734496 | 29.0828 | 33.1122 | 26.1292 | 0 | 0 | IX |
| 260 | 2.8871 | 9.9271734496 | 29.0828 | 33.1122 | 26.1292 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 31.4824 | -0.16 | -0.50 | 31.6032 | 31.6182 | 31.4465 | 0 |
| 1739467800 | 31.6403 | 0.41 | 1.30 | 31.537 | 31.6864 | 31.5217 | 0 |
| 1739381400 | 31.2332 | -0.47 | -1.48 | 31.4027 | 31.4385 | 31.2332 | 0 |
| 1739295000 | 31.7038 | -0.04 | -0.13 | 31.7404 | 31.7807 | 31.6609 | 0 |
| 1739208600 | 31.7456 | -0.17 | -0.53 | 31.662 | 31.768 | 31.5623 | 0 |
| 1738949400 | 31.9132 | 0.19 | 0.61 | 31.598 | 31.9132 | 31.5168 | 0 |
| 1738863000 | 31.7207 | 0.41 | 1.31 | 31.5343 | 31.7903 | 31.5141 | 0 |
| 1738776600 | 31.3112 | 0.28 | 0.91 | 31.21 | 31.3521 | 31.1789 | 0 |
| 1738690200 | 31.0282 | -0.09 | -0.28 | 31.0955 | 31.0955 | 30.9658 | 0 |
| 1738603800 | 31.116 | -0.57 | -1.79 | 31.1157 | 31.2672 | 31.0279 | 0 |
| 1738344600 | 31.6834 | -0.1 | -0.30 | 31.7781 | 31.8762 | 31.6744 | 0 |
| 1738258200 | 31.7786 | 0.15 | 0.47 | 31.693 | 31.8566 | 31.6692 | 0 |
| 1738171800 | 31.6288 | 0.42 | 1.33 | 31.5409 | 31.6391 | 31.518 | 0 |
| 1738085400 | 31.2129 | -0.02 | -0.08 | 31.2083 | 31.3272 | 31.1824 | 0 |
| 1737999000 | 31.2371 | 0.2 | 0.65 | 31.1032 | 31.2579 | 31.0979 | 0 |
| 1737739800 | 31.0341 | -0.05 | -0.15 | 31.101 | 31.1639 | 30.8928 | 0 |
| 1737653400 | 31.0801 | 0.38 | 1.24 | 30.9223 | 31.1061 | 30.9223 | 0 |
| 1737567000 | 30.6995 | 0 | 0.00 | 30.6995 | 30.6995 | 30.6995 | 0 |
| 1737480600 | 30.6995 | 0.05 | 0.16 | 30.7096 | 30.7822 | 30.6841 | 0 |
| 1737394200 | 30.6491 | 0.28 | 0.94 | 30.7195 | 30.7293 | 30.574 | 0 |
| 1737135000 | 30.3645 | -0.19 | -0.61 | 30.4155 | 30.4701 | 30.3214 | 0 |
| 1737048600 | 30.552 | 0.25 | 0.81 | 30.3979 | 30.567 | 30.3899 | 0 |
| 1736962200 | 30.3059 | 0.36 | 1.20 | 30.207 | 30.3444 | 30.0899 | 0 |
| 1736875800 | 29.9454 | -0.63 | -2.07 | 30.0581 | 30.0805 | 29.923 | 0 |
| 1736789400 | 30.5784 | 0.06 | 0.18 | 30.5356 | 30.6354 | 30.4803 | 0 |
| 1736530200 | 30.5232 | -0.02 | -0.07 | 30.2147 | 30.542 | 30.1758 | 0 |
| 1736443800 | 30.5451 | -0.2 | -0.64 | 30.5093 | 30.5886 | 30.475 | 0 |
| 1736357400 | 30.7417 | -0.14 | -0.45 | 30.7584 | 30.8032 | 30.7087 | 0 |
| 1736271000 | 30.8802 | 0.56 | 1.83 | 30.8586 | 30.9522 | 30.784 | 0 |
| 1736184600 | 30.3245 | -0.61 | -1.98 | 30.4168 | 30.4769 | 30.2615 | 0 |
| 1735925400 | 30.9357 | -0.04 | -0.14 | 30.962 | 30.969 | 30.874 | 0 |
| 1735839000 | 30.9797 | 0.16 | 0.51 | 30.87 | 31.0053 | 30.8066 | 0 |
| 1735579800 | 30.8219 | 0.02 | 0.08 | 30.5357 | 30.9071 | 30.5185 | 0 |
| 1735320600 | 30.7979 | 0.71 | 2.38 | 30.7404 | 30.856 | 30.706 | 0 |
| 1734975000 | 30.0833 | 0.29 | 0.96 | 29.9948 | 30.1018 | 29.9855 | 0 |
| 1734715800 | 29.7961 | -0.03 | -0.09 | 29.819 | 29.8227 | 29.6995 | 0 |
| 1734629400 | 29.8225 | -0.65 | -2.12 | 30.0512 | 30.0512 | 29.7693 | 0 |
| 1734543000 | 30.4696 | -0.24 | -0.80 | 30.5651 | 30.589 | 30.4462 | 0 |
| 1734456600 | 30.7139 | 0.1 | 0.33 | 30.6923 | 30.7809 | 30.6847 | 0 |
| 1734370200 | 30.6127 | -0.19 | -0.62 | 30.6898 | 30.7002 | 30.5622 | 0 |
| 1734111000 | 30.8051 | -0.49 | -1.57 | 31.0076 | 31.0076 | 30.801 | 0 |
| 1734024600 | 31.2968 | 0.49 | 1.59 | 31.0119 | 31.3867 | 30.9991 | 0 |
| 1733938200 | 30.8072 | 0.02 | 0.08 | 31.0045 | 31.0751 | 30.7324 | 0 |
| 1733851800 | 30.7832 | 0.07 | 0.22 | 30.7744 | 30.8382 | 30.7406 | 0 |
| 1733765400 | 30.7157 | -0.23 | -0.76 | 30.9402 | 30.9666 | 30.6878 | 0 |
| 1733506200 | 30.9504 | -0.18 | -0.57 | 30.9238 | 30.9688 | 30.7549 | 0 |
| 1733419800 | 31.1263 | -0.1 | -0.31 | 31.3298 | 31.3519 | 31.0628 | 0 |
| 1733333400 | 31.2244 | -0.38 | -1.20 | 31.2967 | 31.334 | 31.1367 | 0 |
| 1733247000 | 31.6026 | 0.45 | 1.46 | 31.4824 | 31.6912 | 31.406 | 0 |
| 1733160600 | 31.1476 | 0.73 | 2.40 | 30.8907 | 31.1815 | 30.8631 | 0 |
| 1732901400 | 30.4165 | 0.12 | 0.41 | 30.4605 | 30.4985 | 30.3723 | 0 |
| 1732815000 | 30.2936 | 0.14 | 0.47 | 30.2679 | 30.3068 | 30.2294 | 0 |
| 1732728600 | 30.1524 | 0.09 | 0.32 | 30.0316 | 30.156 | 30.0056 | 0 |
| 1732642200 | 30.0577 | -0.06 | -0.19 | 29.9555 | 30.077 | 29.8968 | 0 |
| 1732555800 | 30.1152 | 0.18 | 0.61 | 30.2311 | 30.2532 | 30.1139 | 0 |
| 1732296600 | 29.9336 | 0.36 | 1.22 | 29.6605 | 30.0201 | 29.626 | 0 |
| 1732210200 | 29.5724 | -0.02 | -0.07 | 29.4369 | 29.6066 | 29.4184 | 0 |
| 1732123800 | 29.5925 | -0.29 | -0.96 | 29.503 | 29.6118 | 29.479 | 0 |
| 1732037400 | 29.8783 | 0.22 | 0.73 | 29.8906 | 30.1033 | 29.8673 | 0 |
| 1731951000 | 29.6606 | -0.36 | -1.21 | 29.7969 | 29.8063 | 29.657 | 0 |
