Hot Features
프리미엄
IN XTK MSCI WLDUTI1C EO (I6S1)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2306 | 0.812289310259 | 28.3889 | 28.7649 | 28.0325 | 0 | 0 | IX |
| 4 | -1.83 | -6.00995090231 | 30.4495 | 30.615 | 27.8369 | 0 | 0 | IX |
| 12 | -1.0308 | -3.47652468946 | 29.6503 | 30.615 | 27.8369 | 0 | 0 | IX |
| 26 | 2.1052 | 7.93986641171 | 26.5143 | 30.615 | 26.1084 | 0 | 0 | IX |
| 52 | 3.7714 | 15.177820437 | 24.8481 | 30.615 | 23.2032 | 0 | 0 | IX |
| 156 | 4.6081 | 19.1913007988 | 24.0114 | 30.615 | 22.0188 | 0 | 0 | IX |
| 260 | 4.6081 | 19.1913007988 | 24.0114 | 30.615 | 22.0188 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734975000 | 28.5073 | 0.09 | 0.33 | 28.4298 | 28.5876 | 28.3105 | 0 |
| 1734715800 | 28.4127 | 0.15 | 0.54 | 28.3889 | 28.421 | 28.0325 | 0 |
| 1734629400 | 28.2607 | -0.05 | -0.19 | 28.2931 | 28.3017 | 27.8369 | 0 |
| 1734543000 | 28.3154 | -0.07 | -0.24 | 28.444 | 28.4577 | 28.2698 | 0 |
| 1734456600 | 28.3821 | -0.34 | -1.18 | 28.6889 | 28.6889 | 28.3229 | 0 |
| 1734370200 | 28.7219 | -0.23 | -0.81 | 28.967 | 28.9758 | 28.6911 | 0 |
| 1734111000 | 28.9566 | 0.06 | 0.19 | 28.9636 | 28.9764 | 28.8382 | 0 |
| 1734024600 | 28.9006 | 0.14 | 0.50 | 28.7809 | 28.9489 | 28.6242 | 0 |
| 1733938200 | 28.7564 | -0.16 | -0.56 | 28.911 | 28.9259 | 28.7241 | 0 |
| 1733851800 | 28.9197 | -0.24 | -0.84 | 29.3159 | 29.3159 | 28.7212 | 0 |
| 1733765400 | 29.1644 | -0.26 | -0.90 | 29.389 | 29.4585 | 29.0625 | 0 |
| 1733506200 | 29.428 | -0.31 | -1.05 | 29.7576 | 29.7576 | 29.4091 | 0 |
| 1733419800 | 29.7397 | 0.1 | 0.35 | 29.6216 | 29.8025 | 29.5492 | 0 |
| 1733333400 | 29.6359 | -0.4 | -1.32 | 29.7918 | 29.8174 | 29.6324 | 0 |
| 1733247000 | 30.032 | -0.15 | -0.49 | 30.1507 | 30.1998 | 29.9626 | 0 |
| 1733160600 | 30.1798 | -0.21 | -0.69 | 30.2981 | 30.4955 | 30.0388 | 0 |
| 1732901400 | 30.3896 | -0.07 | -0.23 | 30.4495 | 30.615 | 30.3418 | 0 |
| 1732815000 | 30.4605 | 0.02 | 0.07 | 30.4951 | 30.4951 | 30.3675 | 0 |
| 1732728600 | 30.4407 | 0.01 | 0.02 | 30.3865 | 30.5069 | 30.3487 | 0 |
| 1732642200 | 30.4339 | 0.29 | 0.96 | 30.1652 | 30.4652 | 30.1498 | 0 |
| 1732555800 | 30.1453 | -0.21 | -0.68 | 30.3778 | 30.4295 | 30.1453 | 0 |
| 1732296600 | 30.3522 | 0.33 | 1.10 | 30.1027 | 30.5581 | 30.0973 | 0 |
| 1732210200 | 30.0233 | 0.42 | 1.41 | 29.6337 | 30.0467 | 29.6319 | 0 |
| 1732123800 | 29.6052 | 0.04 | 0.14 | 29.5009 | 29.772 | 29.4867 | 0 |
| 1732037400 | 29.5646 | 0 | 0.01 | 29.5237 | 29.6749 | 29.356 | 0 |
| 1731951000 | 29.5626 | 0.24 | 0.83 | 29.3145 | 29.5695 | 29.311 | 0 |
| 1731691800 | 29.3198 | 0.25 | 0.85 | 29.1395 | 29.3569 | 29.0159 | 0 |
| 1731605400 | 29.0713 | 0.13 | 0.43 | 28.983 | 29.1517 | 28.9445 | 0 |
| 1731519000 | 28.9455 | -0.02 | -0.05 | 28.9856 | 29.0982 | 28.8918 | 0 |
| 1731432600 | 28.9612 | -0.2 | -0.70 | 29.2217 | 29.2217 | 28.9435 | 0 |
| 1731346200 | 29.1649 | 0.39 | 1.34 | 28.7373 | 29.1702 | 28.7338 | 0 |
| 1731087000 | 28.7789 | 0.25 | 0.86 | 28.5524 | 28.8121 | 28.4729 | 0 |
| 1731000600 | 28.5335 | 0.13 | 0.46 | 28.3559 | 28.6603 | 28.3559 | 0 |
| 1730914200 | 28.4036 | -0.27 | -0.93 | 28.5039 | 29.0816 | 28.3356 | 0 |
| 1730827800 | 28.6713 | 0.04 | 0.14 | 28.5776 | 28.686 | 28.497 | 0 |
| 1730741400 | 28.6321 | -0.48 | -1.66 | 29.1838 | 29.189 | 28.5746 | 0 |
| 1730482200 | 29.116 | -0.38 | -1.28 | 29.4527 | 29.4749 | 29.0801 | 0 |
| 1730395800 | 29.4929 | 0.39 | 1.34 | 29.1161 | 29.5253 | 28.9739 | 0 |
| 1730309400 | 29.1022 | -0.09 | -0.29 | 29.2173 | 29.2817 | 28.9689 | 0 |
| 1730223000 | 29.1874 | -0.51 | -1.72 | 29.7006 | 29.7024 | 29.1218 | 0 |
| 1730136600 | 29.697 | 0.04 | 0.12 | 29.6548 | 29.7622 | 29.5228 | 0 |
| 1729873800 | 29.6601 | -0.25 | -0.84 | 29.9401 | 29.9508 | 29.6545 | 0 |
| 1729787400 | 29.9114 | 0.01 | 0.03 | 30.105 | 30.1314 | 29.8786 | 0 |
| 1729701000 | 29.9023 | 0.11 | 0.38 | 29.7562 | 29.9596 | 29.7417 | 0 |
| 1729614600 | 29.7884 | -0.09 | -0.30 | 29.832 | 29.9245 | 29.6193 | 0 |
| 1729528200 | 29.8786 | -0.1 | -0.35 | 29.9779 | 30.0945 | 29.8768 | 0 |
| 1729269000 | 29.9833 | -0.1 | -0.32 | 29.9902 | 29.9902 | 29.7012 | 0 |
| 1729182600 | 30.0787 | 0.09 | 0.31 | 29.9721 | 30.3672 | 29.9721 | 0 |
| 1729096200 | 29.9846 | 0.37 | 1.26 | 29.7654 | 30.0148 | 29.6675 | 0 |
| 1729009800 | 29.6125 | 0.25 | 0.86 | 29.3331 | 29.6872 | 29.3261 | 0 |
| 1728923400 | 29.3612 | 0.37 | 1.28 | 28.9698 | 29.3969 | 28.9646 | 0 |
| 1728664200 | 28.9906 | 0.04 | 0.13 | 28.985 | 29.041 | 28.7576 | 0 |
| 1728577800 | 28.9538 | -0 | -0.01 | 28.9217 | 29.1108 | 28.8486 | 0 |
| 1728491400 | 28.958 | -0.19 | -0.66 | 29.1753 | 29.1864 | 28.8949 | 0 |
| 1728405000 | 29.1509 | -0.13 | -0.46 | 29.3118 | 29.3205 | 29.0224 | 0 |
| 1728318600 | 29.2856 | -0.15 | -0.52 | 29.4441 | 29.5504 | 29.2549 | 0 |
| 1728059400 | 29.4389 | -0.26 | -0.86 | 29.6503 | 29.72 | 29.2762 | 0 |
| 1727973000 | 29.6944 | 0.36 | 1.23 | 29.5891 | 29.8309 | 29.5585 | 0 |
| 1727886600 | 29.3347 | -0.14 | -0.47 | 29.4623 | 29.4809 | 29.2265 | 0 |
| 1727800200 | 29.4746 | 0.45 | 1.55 | 29.0724 | 29.4925 | 29.0584 | 0 |
| 1727713800 | 29.0253 | -0.05 | -0.16 | 29.1223 | 29.1286 | 28.9168 | 0 |
| 1727454600 | 29.0717 | 0.11 | 0.37 | 28.9485 | 29.1079 | 28.8807 | 0 |
