Hot Features
프리미엄
XTMGSUE1CUSDINAV (I2PS)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5001 | 1.66932592746 | 29.9582 | 30.0561 | 29.6446 | 0 | 0 | IX |
| 4 | -0.5418 | -1.74773629762 | 31.0001 | 31.4308 | 29.6446 | 0 | 0 | IX |
| 12 | -0.7206 | -2.31117839308 | 31.1789 | 32.7397 | 29.6446 | 0 | 0 | IX |
| 26 | 0.2561 | 0.847951473734 | 30.2022 | 32.7397 | 28.9936 | 0 | 0 | IX |
| 52 | 1.7671 | 6.15903134062 | 28.6912 | 32.7397 | 28.2396 | 0 | 0 | IX |
| 156 | -1.2542 | -3.95490737091 | 31.7125 | 33.5659 | 26.8708 | 0 | 0 | IX |
| 260 | -1.2542 | -3.95490737091 | 31.7125 | 33.5659 | 26.8708 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 30.0211 | 0.17 | 0.57 | 29.7665 | 30.0561 | 29.7547 | 0 |
| 1732210200 | 29.8496 | 0.05 | 0.15 | 29.8413 | 29.911 | 29.7753 | 0 |
| 1732123800 | 29.8037 | -0.07 | -0.23 | 29.8244 | 29.8808 | 29.7389 | 0 |
| 1732037400 | 29.8716 | 0.06 | 0.21 | 29.8774 | 29.9122 | 29.6919 | 0 |
| 1731951000 | 29.8084 | 0.03 | 0.12 | 29.7652 | 29.8209 | 29.6446 | 0 |
| 1731691800 | 29.7737 | -0.32 | -1.06 | 29.9582 | 30.0087 | 29.7341 | 0 |
| 1731605400 | 30.0926 | -0.13 | -0.44 | 30.0046 | 30.112 | 29.9585 | 0 |
| 1731519000 | 30.2242 | -0.11 | -0.37 | 30.2236 | 30.3536 | 30.1881 | 0 |
| 1731432600 | 30.3365 | -0.62 | -2.00 | 30.7456 | 30.7456 | 30.3364 | 0 |
| 1731346200 | 30.9553 | 0.18 | 0.60 | 30.7373 | 30.9561 | 30.7373 | 0 |
| 1731087000 | 30.7712 | 0.03 | 0.09 | 30.7653 | 30.8467 | 30.7474 | 0 |
| 1731000600 | 30.7429 | 0.34 | 1.13 | 30.5419 | 30.795 | 30.4955 | 0 |
| 1730914200 | 30.3995 | -0.81 | -2.59 | 31.0163 | 31.1248 | 30.2919 | 0 |
| 1730827800 | 31.2079 | 0.05 | 0.15 | 31.1555 | 31.2111 | 31.0107 | 0 |
| 1730741400 | 31.1599 | 0.33 | 1.06 | 30.9994 | 31.2437 | 30.9895 | 0 |
| 1730482200 | 30.8322 | -0.06 | -0.20 | 30.7636 | 30.9834 | 30.7568 | 0 |
| 1730395800 | 30.8937 | -0.22 | -0.69 | 30.994 | 30.994 | 30.825 | 0 |
| 1730309400 | 31.1091 | -0.01 | -0.04 | 31.0713 | 31.1422 | 30.967 | 0 |
| 1730223000 | 31.1219 | -0.24 | -0.77 | 31.3574 | 31.401 | 31.1041 | 0 |
| 1730136600 | 31.3649 | 0.13 | 0.41 | 31.2263 | 31.4308 | 31.2008 | 0 |
| 1729873800 | 31.2371 | 0.32 | 1.05 | 31.0001 | 31.3238 | 30.9895 | 0 |
| 1729787400 | 30.9138 | -0.02 | -0.07 | 30.8457 | 31.0306 | 30.8457 | 0 |
| 1729701000 | 30.9353 | -0.13 | -0.41 | 31.124 | 31.1553 | 30.9096 | 0 |
| 1729614600 | 31.0633 | -0.17 | -0.56 | 31.2153 | 31.2171 | 31.035 | 0 |
| 1729528200 | 31.2372 | -0.33 | -1.06 | 31.5127 | 31.5528 | 31.2158 | 0 |
| 1729269000 | 31.571 | 0.14 | 0.46 | 31.5864 | 31.5947 | 31.4908 | 0 |
| 1729182600 | 31.428 | -0.06 | -0.20 | 31.4523 | 31.498 | 31.3545 | 0 |
| 1729096200 | 31.4901 | -0.07 | -0.21 | 31.3449 | 31.4965 | 31.3317 | 0 |
| 1729009800 | 31.5572 | -0.15 | -0.46 | 31.5294 | 31.6141 | 31.5083 | 0 |
| 1728923400 | 31.7032 | -0.14 | -0.43 | 31.735 | 31.7398 | 31.6029 | 0 |
| 1728664200 | 31.8395 | 0.12 | 0.39 | 31.6222 | 31.846 | 31.6175 | 0 |
| 1728577800 | 31.7159 | -0.1 | -0.31 | 31.9329 | 31.9474 | 31.6533 | 0 |
| 1728491400 | 31.8145 | 0.04 | 0.14 | 31.6727 | 31.8189 | 31.6685 | 0 |
| 1728405000 | 31.7705 | -0.41 | -1.28 | 31.9248 | 31.9248 | 31.7361 | 0 |
| 1728318600 | 32.1809 | 0.17 | 0.52 | 32.2061 | 32.2593 | 32.1398 | 0 |
| 1728059400 | 32.0138 | -0.05 | -0.16 | 32.162799 | 32.263199 | 32.0021 | 0 |
| 1727973000 | 32.064 | -0.34 | -1.06 | 32.272599 | 32.3173 | 32.0053 | 0 |
| 1727886600 | 32.406399 | -0.05 | -0.16 | 32.610799 | 32.6124 | 32.2622 | 0 |
| 1727800200 | 32.4594 | -0.1 | -0.31 | 32.5499 | 32.615299 | 32.3553 | 0 |
| 1727713800 | 32.559199 | -0.07 | -0.21 | 32.7397 | 32.7397 | 32.5551 | 0 |
| 1727454600 | 32.627499 | 0.51 | 1.58 | 32.3663 | 32.659 | 32.325899 | 0 |
| 1727368200 | 32.1208 | 0.35 | 1.11 | 31.9157 | 32.1896 | 31.9157 | 0 |
| 1727281800 | 31.7674 | -0.04 | -0.14 | 31.9071 | 31.9596 | 31.7497 | 0 |
| 1727195400 | 31.8118 | 0.17 | 0.55 | 31.771 | 31.8751 | 31.7694 | 0 |
| 1727109000 | 31.6372 | -0 | -0.00 | 31.5834 | 31.6509 | 31.5314 | 0 |
| 1726849800 | 31.6374 | -0.3 | -0.93 | 31.9444 | 31.9595 | 31.5681 | 0 |
| 1726763400 | 31.9348 | 0.27 | 0.84 | 31.795 | 32.0007 | 31.7771 | 0 |
| 1726677000 | 31.6674 | -0.22 | -0.69 | 31.7667 | 31.7715 | 31.6661 | 0 |
| 1726590600 | 31.8861 | 0.17 | 0.55 | 31.8267 | 31.951 | 31.794 | 0 |
| 1726504200 | 31.7131 | 0.06 | 0.18 | 31.7256 | 31.7791 | 31.6579 | 0 |
| 1726245000 | 31.6549 | 0.41 | 1.30 | 31.3693 | 31.6684 | 31.3693 | 0 |
| 1726158600 | 31.2496 | 0.29 | 0.94 | 31.1588 | 31.2675 | 31.1515 | 0 |
| 1726072200 | 30.9601 | 0.26 | 0.83 | 30.891 | 30.9959 | 30.7894 | 0 |
| 1725985800 | 30.7045 | -0.03 | -0.09 | 30.6942 | 30.7416 | 30.6636 | 0 |
| 1725899400 | 30.7311 | -0.04 | -0.11 | 30.6585 | 30.794 | 30.635 | 0 |
| 1725640200 | 30.7663 | -0.16 | -0.51 | 30.9589 | 31.0744 | 30.7622 | 0 |
| 1725553800 | 30.9246 | 0.02 | 0.07 | 30.9733 | 31.1256 | 30.9163 | 0 |
| 1725467400 | 30.9041 | -0.06 | -0.19 | 30.8357 | 30.9985 | 30.7279 | 0 |
| 1725381000 | 30.9644 | -0.25 | -0.81 | 31.2788 | 31.3149 | 30.957 | 0 |
| 1725294600 | 31.2157 | 0.05 | 0.15 | 31.22 | 31.2259 | 31.1449 | 0 |
| 1725035400 | 31.1692 | 0.07 | 0.24 | 31.1789 | 31.3091 | 31.1653 | 0 |
| 1724949000 | 31.0959 | -0.04 | -0.12 | 31.0674 | 31.1045 | 30.9969 | 0 |
| 1724862600 | 31.1319 | -0.03 | -0.10 | 31.1677 | 31.1961 | 31.0881 | 0 |
| 1724776200 | 31.1627 | -0.17 | -0.54 | 31.2714 | 31.2971 | 31.142 | 0 |
| 1724689800 | 31.3331 | 0.18 | 0.58 | 31.2606 | 31.3978 | 31.2433 | 0 |
