Hot Features
프리미엄
IN XTMSCI EM CLITRASF (I6SY)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3012 | 0.990574414765 | 30.4066 | 30.7319 | 30.2913 | 0 | 0 | IX |
| 4 | -0.2867 | -0.925002823082 | 30.9945 | 31.4916 | 30.2913 | 0 | 0 | IX |
| 12 | 1.3668 | 4.65832793702 | 29.341 | 32.157 | 28.2826 | 0 | 0 | IX |
| 26 | -0.3606 | -1.16066485561 | 31.0684 | 32.157 | 26.9091 | 0 | 0 | IX |
| 52 | 3.7747 | 14.0150966654 | 26.9331 | 32.157 | 25.5655 | 0 | 0 | IX |
| 156 | 3.7756 | 14.0189067362 | 26.9322 | 32.157 | 25.2391 | 0 | 0 | IX |
| 260 | 3.7756 | 14.0189067362 | 26.9322 | 32.157 | 25.2391 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 30.7078 | 0.33 | 1.09 | 30.3939 | 30.7319 | 30.374 | 0 |
| 1732210200 | 30.3764 | -0.17 | -0.57 | 30.3762 | 30.3929 | 30.2913 | 0 |
| 1732123800 | 30.551 | 0.05 | 0.15 | 30.5595 | 30.5969 | 30.4863 | 0 |
| 1732037400 | 30.5039 | 0.04 | 0.13 | 30.6318 | 30.6432 | 30.4053 | 0 |
| 1731951000 | 30.4657 | 0.08 | 0.27 | 30.4628 | 30.4939 | 30.4101 | 0 |
| 1731691800 | 30.3828 | 0.02 | 0.06 | 30.4066 | 30.4506 | 30.3381 | 0 |
| 1731605400 | 30.3655 | -0.15 | -0.50 | 30.3845 | 30.4445 | 30.3345 | 0 |
| 1731519000 | 30.5195 | -0.19 | -0.61 | 30.5489 | 30.5605 | 30.441 | 0 |
| 1731432600 | 30.7078 | -0.5 | -1.60 | 30.7348 | 30.754 | 30.6498 | 0 |
| 1731346200 | 31.2082 | -0.07 | -0.22 | 31.2301 | 31.2642 | 31.1807 | 0 |
| 1731087000 | 31.2783 | -0.12 | -0.37 | 31.4104 | 31.4207 | 31.2415 | 0 |
| 1731000600 | 31.3943 | 0.17 | 0.55 | 31.4152 | 31.4916 | 31.3894 | 0 |
| 1730914200 | 31.2235 | 0.2 | 0.65 | 31.1978 | 31.2495 | 31.1007 | 0 |
| 1730827800 | 31.0216 | 0.26 | 0.85 | 30.9731 | 31.0584 | 30.9463 | 0 |
| 1730741400 | 30.7596 | -0.04 | -0.14 | 30.7491 | 30.7969 | 30.677 | 0 |
| 1730482200 | 30.802 | 0.2 | 0.66 | 30.7263 | 30.8379 | 30.6617 | 0 |
| 1730395800 | 30.5995 | -0.2 | -0.66 | 30.6554 | 30.6554 | 30.4324 | 0 |
| 1730309400 | 30.8026 | -0.39 | -1.24 | 30.8867 | 30.9265 | 30.7903 | 0 |
| 1730223000 | 31.1899 | 0.13 | 0.40 | 31.0124 | 31.1966 | 31.0124 | 0 |
| 1730136600 | 31.0642 | 0.02 | 0.05 | 31.1734 | 31.176 | 31.0278 | 0 |
| 1729873800 | 31.0482 | 0.03 | 0.10 | 30.9945 | 31.0734 | 30.9867 | 0 |
| 1729787400 | 31.0168 | -0.23 | -0.73 | 31.019 | 31.0388 | 30.9676 | 0 |
| 1729701000 | 31.2435 | 0.02 | 0.06 | 31.376 | 31.4318 | 31.2325 | 0 |
| 1729614600 | 31.2243 | -0.12 | -0.40 | 31.2792 | 31.2952 | 31.1973 | 0 |
| 1729528200 | 31.3485 | -0.25 | -0.78 | 31.4058 | 31.4298 | 31.3141 | 0 |
| 1729269000 | 31.596 | 0.57 | 1.83 | 31.5458 | 31.64 | 31.5415 | 0 |
| 1729182600 | 31.0271 | -0.23 | -0.73 | 31.1957 | 31.1994 | 30.9853 | 0 |
| 1729096200 | 31.2543 | -0.07 | -0.23 | 31.1978 | 31.2958 | 31.1346 | 0 |
| 1729009800 | 31.3272 | -0.3 | -0.94 | 31.3551 | 31.3975 | 31.2752 | 0 |
| 1728923400 | 31.6241 | 0.21 | 0.66 | 31.491 | 31.6537 | 31.4799 | 0 |
| 1728664200 | 31.4164 | 0.13 | 0.42 | 31.3992 | 31.4569 | 31.3673 | 0 |
| 1728577800 | 31.2852 | 0.07 | 0.22 | 31.4128 | 31.457 | 31.278 | 0 |
| 1728491400 | 31.2163 | -0.13 | -0.42 | 31.2099 | 31.2853 | 31.1378 | 0 |
| 1728405000 | 31.3491 | -0.64 | -2.01 | 31.4332 | 31.4332 | 31.2001 | 0 |
| 1728318600 | 31.9923 | 0.08 | 0.27 | 32.1402 | 32.156999 | 31.9642 | 0 |
| 1728059400 | 31.9074 | 0.32 | 1.01 | 31.7083 | 31.9769 | 31.6549 | 0 |
| 1727973000 | 31.5897 | -0.3 | -0.95 | 31.7882 | 31.8592 | 31.4431 | 0 |
| 1727886600 | 31.8934 | 0.63 | 2.01 | 31.7568 | 31.9445 | 31.6671 | 0 |
| 1727800200 | 31.2637 | 0.03 | 0.11 | 31.2906 | 31.3733 | 31.1553 | 0 |
| 1727713800 | 31.23 | -0.11 | -0.35 | 31.3288 | 31.3288 | 31.1694 | 0 |
| 1727454600 | 31.3389 | 0.17 | 0.53 | 31.3837 | 31.4345 | 31.2575 | 0 |
| 1727368200 | 31.1732 | 0.74 | 2.42 | 31.0845 | 31.2483 | 30.9672 | 0 |
| 1727281800 | 30.437 | 0.17 | 0.56 | 30.2318 | 30.5148 | 30.2198 | 0 |
| 1727195400 | 30.2673 | 0.51 | 1.72 | 30.1628 | 30.3328 | 30.1545 | 0 |
| 1727109000 | 29.7547 | 0.01 | 0.03 | 29.8141 | 29.848 | 29.7423 | 0 |
| 1726849800 | 29.7471 | 0.28 | 0.94 | 29.6082 | 29.776 | 29.6082 | 0 |
| 1726763400 | 29.4692 | 0.39 | 1.35 | 29.3493 | 29.5396 | 29.2946 | 0 |
| 1726677000 | 29.0769 | -0.09 | -0.32 | 29.0619 | 29.0879 | 28.9552 | 0 |
| 1726590600 | 29.1707 | 0.16 | 0.56 | 29.0688 | 29.1949 | 29.0375 | 0 |
| 1726504200 | 29.0084 | 0.01 | 0.04 | 28.9727 | 29.0162 | 28.9297 | 0 |
| 1726245000 | 28.9962 | 0.01 | 0.04 | 28.9675 | 29.0086 | 28.8623 | 0 |
| 1726158600 | 28.9838 | 0.56 | 1.96 | 28.89 | 29.0206 | 28.89 | 0 |
| 1726072200 | 28.4256 | 0.02 | 0.07 | 28.3191 | 28.4892 | 28.2826 | 0 |
| 1725985800 | 28.4059 | -0.05 | -0.17 | 28.5199 | 28.5435 | 28.4059 | 0 |
| 1725899400 | 28.4543 | -0.09 | -0.31 | 28.3728 | 28.5123 | 28.3664 | 0 |
| 1725640200 | 28.5425 | -0.17 | -0.58 | 28.6287 | 28.7748 | 28.4914 | 0 |
| 1725553800 | 28.7088 | 0.01 | 0.02 | 28.6608 | 28.799 | 28.6038 | 0 |
| 1725467400 | 28.7023 | -0.47 | -1.62 | 28.6233 | 28.7859 | 28.5885 | 0 |
| 1725381000 | 29.1741 | -0.16 | -0.56 | 29.2771 | 29.3584 | 29.0809 | 0 |
| 1725294600 | 29.3382 | -0.02 | -0.06 | 29.2625 | 29.407 | 29.2187 | 0 |
| 1725035400 | 29.3571 | 0.22 | 0.74 | 29.341 | 29.4301 | 29.2214 | 0 |
| 1724949000 | 29.1418 | 0.12 | 0.41 | 28.9059 | 29.2034 | 28.9021 | 0 |
| 1724862600 | 29.0216 | -0.13 | -0.46 | 29.158 | 29.16 | 29.0138 | 0 |
| 1724776200 | 29.1552 | -0.25 | -0.86 | 29.3181 | 29.3273 | 29.1197 | 0 |
| 1724689800 | 29.4087 | -0.04 | -0.12 | 29.4892 | 29.5416 | 29.3766 | 0 |
| 1724430600 | 29.4443 | -0 | -0.01 | 29.4329 | 29.5369 | 29.4109 | 0 |
