Hot Features
프리미엄
IN XTK2 JPM EM LGOVB LS (I2RN)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0812 | -0.354650197853 | 22.8958 | 22.9601 | 22.7995 | 0 | 0 | IX |
| 4 | -0.0709 | -0.309803150466 | 22.8855 | 23.0907 | 22.6167 | 0 | 0 | IX |
| 12 | -0.1993 | -0.865998374895 | 23.0139 | 23.1539 | 22.4666 | 0 | 0 | IX |
| 26 | -0.0604 | -0.264043715847 | 22.875 | 23.6793 | 22.4666 | 0 | 0 | IX |
| 52 | -1.6393 | -6.70363418514 | 24.4539 | 24.6062 | 22.4666 | 0 | 0 | IX |
| 156 | -12.6153 | -35.6063663742 | 35.4299 | 46.3 | 22.4666 | 0 | 0 | IX |
| 260 | -12.6153 | -35.6063663742 | 35.4299 | 46.3 | 22.4666 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734975000 | 22.9348 | 0.13 | 0.56 | 22.9167 | 22.9601 | 22.8754 | 0 |
| 1734715800 | 22.8076 | 0.03 | 0.15 | 22.8958 | 22.9174 | 22.7995 | 0 |
| 1734629400 | 22.7737 | 0.06 | 0.28 | 22.7 | 22.7767 | 22.6167 | 0 |
| 1734543000 | 22.7109 | -0.06 | -0.27 | 22.7538 | 22.7674 | 22.7008 | 0 |
| 1734456600 | 22.7725 | -0.14 | -0.62 | 22.8459 | 22.8513 | 22.7703 | 0 |
| 1734370200 | 22.9143 | -0.16 | -0.67 | 23.0348 | 23.0437 | 22.9065 | 0 |
| 1734111000 | 23.0693 | 0.1 | 0.46 | 23.0344 | 23.0907 | 23.0053 | 0 |
| 1734024600 | 22.9645 | 0.1 | 0.42 | 22.9034 | 22.9973 | 22.8884 | 0 |
| 1733938200 | 22.8675 | 0.01 | 0.05 | 22.8766 | 22.9142 | 22.8535 | 0 |
| 1733851800 | 22.8567 | -0.01 | -0.03 | 22.8991 | 22.8991 | 22.843 | 0 |
| 1733765400 | 22.8641 | -0.02 | -0.09 | 22.8368 | 22.8891 | 22.8262 | 0 |
| 1733506200 | 22.8853 | 0.03 | 0.14 | 22.8613 | 22.9118 | 22.8395 | 0 |
| 1733419800 | 22.853 | 0.01 | 0.04 | 22.838 | 22.8674 | 22.8314 | 0 |
| 1733333400 | 22.8431 | -0.04 | -0.18 | 22.8726 | 22.9304 | 22.835 | 0 |
| 1733247000 | 22.8845 | -0.04 | -0.19 | 22.8627 | 22.9146 | 22.8368 | 0 |
| 1733160600 | 22.929 | 0.01 | 0.04 | 22.8632 | 22.9446 | 22.8129 | 0 |
| 1732901400 | 22.92 | 0.03 | 0.12 | 22.8855 | 22.9563 | 22.8836 | 0 |
| 1732815000 | 22.8924 | -0.03 | -0.14 | 22.9167 | 22.9316 | 22.8924 | 0 |
| 1732728600 | 22.9237 | -0.18 | -0.77 | 23.0155 | 23.0405 | 22.9198 | 0 |
| 1732642200 | 23.1005 | -0.03 | -0.12 | 23.092 | 23.112 | 23.0653 | 0 |
| 1732555800 | 23.1293 | 0.06 | 0.24 | 23.047 | 23.1539 | 23.047 | 0 |
| 1732296600 | 23.0742 | 0.06 | 0.28 | 23.0536 | 23.1231 | 23.0258 | 0 |
| 1732210200 | 23.0106 | 0.08 | 0.33 | 22.9451 | 23.0249 | 22.9406 | 0 |
| 1732123800 | 22.9339 | -0.01 | -0.02 | 22.8768 | 22.9375 | 22.8684 | 0 |
| 1732037400 | 22.9389 | 0.02 | 0.07 | 22.9169 | 22.9898 | 22.9134 | 0 |
| 1731951000 | 22.9225 | 0.05 | 0.20 | 22.9075 | 22.9458 | 22.8847 | 0 |
| 1731691800 | 22.8772 | 0.18 | 0.78 | 22.7925 | 22.8772 | 22.7683 | 0 |
| 1731605400 | 22.6994 | -0.01 | -0.03 | 22.6944 | 22.7306 | 22.6838 | 0 |
| 1731519000 | 22.7068 | 0.01 | 0.06 | 22.6875 | 22.769 | 22.6669 | 0 |
| 1731432600 | 22.6942 | 0.08 | 0.35 | 22.6314 | 22.7132 | 22.5796 | 0 |
| 1731346200 | 22.6148 | -0.15 | -0.65 | 22.681 | 22.6875 | 22.5994 | 0 |
| 1731087000 | 22.7625 | 0.11 | 0.47 | 22.7701 | 22.7986 | 22.7369 | 0 |
| 1731000600 | 22.6559 | 0.16 | 0.72 | 22.5866 | 22.6861 | 22.5866 | 0 |
| 1730914200 | 22.494 | -0.12 | -0.55 | 22.5564 | 22.5637 | 22.4666 | 0 |
| 1730827800 | 22.6176 | -0.02 | -0.09 | 22.6502 | 22.6594 | 22.5916 | 0 |
| 1730741400 | 22.6369 | 0.04 | 0.16 | 22.578 | 22.6415 | 22.5663 | 0 |
| 1730482200 | 22.6006 | -0.15 | -0.67 | 22.6981 | 22.7129 | 22.572 | 0 |
| 1730395800 | 22.7541 | 0.17 | 0.74 | 22.5347 | 22.7797 | 22.5286 | 0 |
| 1730309400 | 22.5872 | 0.03 | 0.15 | 22.5594 | 22.6635 | 22.5218 | 0 |
| 1730223000 | 22.5535 | -0.07 | -0.32 | 22.6081 | 22.6081 | 22.5339 | 0 |
| 1730136600 | 22.6253 | -0.08 | -0.37 | 22.635 | 22.6598 | 22.6045 | 0 |
| 1729873800 | 22.7083 | 0.01 | 0.02 | 22.7303 | 22.7303 | 22.6994 | 0 |
| 1729787400 | 22.7028 | -0.02 | -0.08 | 22.6818 | 22.711 | 22.6483 | 0 |
| 1729701000 | 22.7214 | -0.02 | -0.11 | 22.7586 | 22.7586 | 22.6979 | 0 |
| 1729614600 | 22.7461 | -0.07 | -0.31 | 22.7069 | 22.8006 | 22.6972 | 0 |
| 1729528200 | 22.8168 | -0.03 | -0.13 | 22.7987 | 22.8226 | 22.7761 | 0 |
| 1729269000 | 22.8455 | 0.05 | 0.20 | 22.7628 | 22.8469 | 22.7494 | 0 |
| 1729182600 | 22.7991 | -0.13 | -0.58 | 22.8826 | 22.8926 | 22.7925 | 0 |
| 1729096200 | 22.9314 | 0.1 | 0.42 | 22.9517 | 22.9671 | 22.9105 | 0 |
| 1729009800 | 22.8357 | -0.04 | -0.17 | 22.8952 | 22.902 | 22.8167 | 0 |
| 1728923400 | 22.8738 | -0.08 | -0.33 | 22.9112 | 22.9238 | 22.8738 | 0 |
| 1728664200 | 22.9489 | 0.03 | 0.13 | 22.9479 | 22.9632 | 22.9298 | 0 |
| 1728577800 | 22.9184 | 0.01 | 0.06 | 22.8593 | 22.947 | 22.8367 | 0 |
| 1728491400 | 22.9049 | 0.01 | 0.06 | 22.9218 | 22.9277 | 22.8857 | 0 |
| 1728405000 | 22.8912 | -0.11 | -0.47 | 22.9468 | 22.966 | 22.8774 | 0 |
| 1728318600 | 22.999 | 0.01 | 0.02 | 22.9551 | 23.028 | 22.9483 | 0 |
| 1728059400 | 22.9933 | -0.11 | -0.47 | 23.0139 | 23.0328 | 22.9436 | 0 |
| 1727973000 | 23.1026 | 0.2 | 0.87 | 23.0278 | 23.1784 | 23.0193 | 0 |
| 1727886600 | 22.9042 | -0.06 | -0.26 | 22.9456 | 22.9456 | 22.8801 | 0 |
| 1727800200 | 22.9641 | 0.05 | 0.22 | 22.9133 | 22.9724 | 22.8989 | 0 |
| 1727713800 | 22.914 | -0.07 | -0.31 | 23.014 | 23.0171 | 22.9045 | 0 |
| 1727454600 | 22.9856 | 0.07 | 0.32 | 22.9348 | 23.0029 | 22.9327 | 0 |
