Hot Features
프리미엄
XtMSCI Glb SDG 6 Clean Water & Sanit (I2PI)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4653 | 1.58247005448 | 29.4034 | 29.9049 | 29.1124 | 0 | 0 | IX |
| 4 | 0.7938 | 2.73018995766 | 29.0749 | 29.9049 | 28.8894 | 0 | 0 | IX |
| 12 | -0.5625 | -1.84843187255 | 30.4312 | 31.2607 | 28.8894 | 0 | 0 | IX |
| 26 | 0.5972 | 2.04020976035 | 29.2715 | 31.3926 | 28.8894 | 0 | 0 | IX |
| 52 | 1.4507 | 5.10486311493 | 28.418 | 31.3926 | 27.5665 | 0 | 0 | IX |
| 156 | 4.3755 | 17.1634004362 | 25.4932 | 31.3926 | 25.2001 | 0 | 0 | IX |
| 260 | 4.3755 | 17.1634004362 | 25.4932 | 31.3926 | 25.2001 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736962200 | 29.7812 | 0.25 | 0.85 | 29.5207 | 29.8174 | 29.5015 | 0 |
| 1736875800 | 29.5301 | 0.24 | 0.81 | 29.3528 | 29.5875 | 29.3275 | 0 |
| 1736789400 | 29.2928 | 0.01 | 0.03 | 29.3403 | 29.4004 | 29.1981 | 0 |
| 1736530200 | 29.2842 | -0.08 | -0.28 | 29.3295 | 29.4756 | 29.1124 | 0 |
| 1736443800 | 29.3654 | 0.24 | 0.83 | 29.4034 | 29.4431 | 29.303 | 0 |
| 1736357400 | 29.125 | 0.07 | 0.25 | 28.9888 | 29.2076 | 28.9676 | 0 |
| 1736271000 | 29.0512 | -0.06 | -0.22 | 29.0187 | 29.1203 | 28.946 | 0 |
| 1736184600 | 29.115 | -0.2 | -0.68 | 29.1941 | 29.2157 | 29.0794 | 0 |
| 1735925400 | 29.3152 | -0.21 | -0.70 | 29.3062 | 29.3516 | 29.2425 | 0 |
| 1735839000 | 29.522 | 0.41 | 1.42 | 29.108 | 29.5594 | 29.108 | 0 |
| 1735579800 | 29.1082 | -0.11 | -0.37 | 29.1296 | 29.1723 | 28.9194 | 0 |
| 1735320600 | 29.2162 | 0.15 | 0.53 | 29.3226 | 29.4503 | 29.1922 | 0 |
| 1734975000 | 29.0627 | -0.1 | -0.35 | 29.1798 | 29.2394 | 29.0601 | 0 |
| 1734715800 | 29.164 | 0 | 0.02 | 29.1639 | 29.1784 | 28.8894 | 0 |
| 1734629400 | 29.1596 | -0.35 | -1.20 | 29.0749 | 29.1987 | 28.9029 | 0 |
| 1734543000 | 29.5138 | -0.07 | -0.23 | 29.5912 | 29.6032 | 29.4982 | 0 |
| 1734456600 | 29.5832 | -0.34 | -1.14 | 29.8529 | 29.8529 | 29.5791 | 0 |
| 1734370200 | 29.9242 | -0.31 | -1.03 | 30.1498 | 30.1498 | 29.9224 | 0 |
| 1734111000 | 30.2349 | -0.14 | -0.48 | 30.413 | 30.413 | 30.2295 | 0 |
| 1734024600 | 30.3795 | 0.05 | 0.15 | 30.3839 | 30.5486 | 30.3661 | 0 |
| 1733938200 | 30.3326 | -0.06 | -0.18 | 30.3293 | 30.476 | 30.2935 | 0 |
| 1733851800 | 30.3877 | -0.17 | -0.57 | 30.57 | 30.5711 | 30.211 | 0 |
| 1733765400 | 30.5611 | -0.08 | -0.25 | 30.6174 | 30.7018 | 30.5305 | 0 |
| 1733506200 | 30.6392 | -0.1 | -0.33 | 30.7168 | 30.7963 | 30.6371 | 0 |
| 1733419800 | 30.7399 | -0.04 | -0.14 | 30.7469 | 30.8082 | 30.6848 | 0 |
| 1733333400 | 30.7844 | -0.06 | -0.21 | 30.8189 | 30.9291 | 30.7502 | 0 |
| 1733247000 | 30.8488 | 0.02 | 0.07 | 30.8059 | 30.9609 | 30.8047 | 0 |
| 1733160600 | 30.8257 | 0.01 | 0.02 | 30.7982 | 30.8944 | 30.7395 | 0 |
| 1732901400 | 30.82 | 0.05 | 0.15 | 30.7007 | 30.823 | 30.6902 | 0 |
| 1732815000 | 30.7736 | -0.13 | -0.43 | 30.8239 | 30.8589 | 30.7588 | 0 |
| 1732728600 | 30.9067 | -0.08 | -0.27 | 30.9328 | 31.012 | 30.8063 | 0 |
| 1732642200 | 30.99 | -0.18 | -0.59 | 31.2594 | 31.2607 | 30.8874 | 0 |
| 1732555800 | 31.1736 | 0.34 | 1.09 | 30.8032 | 31.2491 | 30.8032 | 0 |
| 1732296600 | 30.8382 | 0.38 | 1.24 | 30.5363 | 30.8585 | 30.5363 | 0 |
| 1732210200 | 30.4594 | 0.4 | 1.34 | 30.1479 | 30.4701 | 30.1357 | 0 |
| 1732123800 | 30.058 | -0.04 | -0.14 | 29.9847 | 30.1024 | 29.9847 | 0 |
| 1732037400 | 30.0988 | -0.12 | -0.40 | 30.0761 | 30.1686 | 29.9725 | 0 |
| 1731951000 | 30.219 | 0.05 | 0.17 | 30.1627 | 30.2532 | 30.1187 | 0 |
| 1731691800 | 30.1672 | 0.07 | 0.23 | 30.0649 | 30.2054 | 30.031 | 0 |
| 1731605400 | 30.0967 | -0.28 | -0.91 | 30.2667 | 30.3869 | 30.0967 | 0 |
| 1731519000 | 30.3719 | 0.03 | 0.10 | 30.2457 | 30.3892 | 30.2011 | 0 |
| 1731432600 | 30.3417 | 0.06 | 0.21 | 30.329 | 30.3668 | 30.2388 | 0 |
| 1731346200 | 30.2784 | -0.05 | -0.17 | 30.1338 | 30.323 | 30.1338 | 0 |
| 1731087000 | 30.3289 | 0.15 | 0.48 | 30.2315 | 30.3492 | 30.2125 | 0 |
| 1731000600 | 30.1837 | 0.03 | 0.10 | 30.1823 | 30.3241 | 30.1809 | 0 |
| 1730914200 | 30.1526 | 0.35 | 1.16 | 30.0606 | 30.3425 | 29.9523 | 0 |
| 1730827800 | 29.8055 | 0.06 | 0.20 | 29.722 | 29.8259 | 29.6549 | 0 |
| 1730741400 | 29.7446 | 0.09 | 0.30 | 29.6306 | 29.8166 | 29.6187 | 0 |
| 1730482200 | 29.6556 | -0.32 | -1.06 | 29.7238 | 29.7595 | 29.5991 | 0 |
| 1730395800 | 29.9719 | 0.06 | 0.22 | 29.8155 | 29.9719 | 29.6916 | 0 |
| 1730309400 | 29.907 | -0.11 | -0.37 | 29.9541 | 30.0551 | 29.8877 | 0 |
| 1730223000 | 30.0179 | -0.33 | -1.09 | 30.1998 | 30.2069 | 29.9713 | 0 |
| 1730136600 | 30.3483 | 0.01 | 0.04 | 30.2597 | 30.412 | 30.2292 | 0 |
| 1729873800 | 30.3354 | 0.06 | 0.19 | 30.2877 | 30.4499 | 30.2805 | 0 |
| 1729787400 | 30.2787 | -0.1 | -0.34 | 30.4312 | 30.4566 | 30.2232 | 0 |
| 1729701000 | 30.3826 | -0.14 | -0.45 | 30.379 | 30.4643 | 30.312 | 0 |
| 1729614600 | 30.5192 | -0.26 | -0.84 | 30.6447 | 30.7234 | 30.4685 | 0 |
| 1729528200 | 30.7781 | -0.23 | -0.75 | 30.9691 | 31.017 | 30.76 | 0 |
| 1729269000 | 31.0105 | 0.02 | 0.08 | 30.9721 | 31.0536 | 30.9278 | 0 |
| 1729182600 | 30.9862 | -0.3 | -0.95 | 31.2197 | 31.2736 | 30.9824 | 0 |
| 1729096200 | 31.2829 | -0.06 | -0.20 | 31.3449 | 31.3491 | 31.1995 | 0 |
