Hot Features
프리미엄
iNv DE NASD 100 UC ETF EO (I8N7)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.0258 | -2.74601633913 | 146.6051 | 147.57 | 142.4894 | 0 | 0 | IX |
| 4 | -6.6745 | -4.47191294292 | 149.2538 | 150.5403 | 142.4894 | 0 | 0 | IX |
| 12 | 8.7212 | 6.515257575 | 133.8581 | 150.5403 | 129.7411 | 0 | 0 | IX |
| 26 | 9.1448 | 6.85339998276 | 133.4345 | 150.5403 | 112.643 | 0 | 0 | IX |
| 52 | 33.4469 | 30.6480018766 | 109.1324 | 150.5403 | 108.5576 | 0 | 0 | IX |
| 156 | 42.584 | 42.5860015421 | 99.9953 | 150.5403 | 94.8772 | 0 | 0 | IX |
| 260 | 42.584 | 42.5860015421 | 99.9953 | 150.5403 | 94.8772 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 142.90809 | -0.7 | -0.49 | 143.0625 | 145.0517 | 142.7843 | 0 |
| 1736789400 | 143.6053 | -0.84 | -0.58 | 144.6721 | 145.1773 | 142.9549 | 0 |
| 1736530200 | 144.4484 | -1.93 | -1.32 | 146.44909 | 147.57 | 143.6065 | 0 |
| 1736443800 | 146.3802 | 0.07 | 0.05 | 146.52269 | 146.6154 | 146.12459 | 0 |
| 1736357400 | 146.30869 | 0.31 | 0.21 | 146.6051 | 147.4335 | 145.1261 | 0 |
| 1736271000 | 145.9966 | -2.03 | -1.37 | 147.7998 | 148.1845 | 145.5437 | 0 |
| 1736184600 | 148.0307 | 1.14 | 0.78 | 146.3289 | 148.4749 | 144.8093 | 0 |
| 1735925400 | 146.8905 | 0.61 | 0.42 | 145.76669 | 146.93 | 145.4616 | 0 |
| 1735839000 | 146.2783 | 1.03 | 0.71 | 145.613 | 146.4228 | 144.5334 | 0 |
| 1735579800 | 145.2481 | -0.32 | -0.22 | 145.6133 | 146.2695 | 143.70679 | 0 |
| 1735320600 | 145.5718 | -0.6 | -0.41 | 145.96879 | 147.3539 | 145.1985 | 0 |
| 1734975000 | 146.1724 | -0.39 | -0.27 | 146.3041 | 146.6549 | 145.13749 | 0 |
| 1734715800 | 146.5626 | 0.65 | 0.44 | 145.7842 | 146.5749 | 142.9718 | 0 |
| 1734629400 | 145.91739 | -3.4 | -2.28 | 150.40289 | 150.5403 | 144.8478 | 0 |
| 1734543000 | 149.31989 | 0.11 | 0.08 | 149.2538 | 149.4615 | 148.3049 | 0 |
| 1734456600 | 149.20509 | 0.52 | 0.35 | 148.8033 | 149.2404 | 148.2647 | 0 |
| 1734370200 | 148.69 | 1.92 | 1.31 | 146.6909 | 149.0103 | 146.4263 | 0 |
| 1734111000 | 146.7677 | 0.28 | 0.19 | 147.14429 | 148.1505 | 146.25819 | 0 |
| 1734024600 | 146.4872 | -0.32 | -0.21 | 146.6834 | 147.3203 | 146.0709 | 0 |
| 1733938200 | 146.80269 | 2.05 | 1.42 | 144.9875 | 147.0788 | 144.3451 | 0 |
| 1733851800 | 144.752 | 0.51 | 0.36 | 144.43279 | 145.7686 | 144.3919 | 0 |
| 1733765400 | 144.2388 | -0.92 | -0.63 | 145.2483 | 145.3457 | 143.71459 | 0 |
| 1733506200 | 145.1595 | 0.67 | 0.46 | 144.24959 | 145.566 | 143.6548 | 0 |
| 1733419800 | 144.4932 | -0.11 | -0.07 | 144.5939 | 144.7669 | 144.0469 | 0 |
| 1733333400 | 144.6005 | 1.57 | 1.10 | 143.0736 | 144.92769 | 142.9924 | 0 |
| 1733247000 | 143.0277 | -0.5 | -0.35 | 143.3645 | 143.50299 | 142.38149 | 0 |
| 1733160600 | 143.529 | 2.42 | 1.72 | 141.6331 | 143.5694 | 141.1635 | 0 |
| 1732901400 | 141.1062 | 1.88 | 1.35 | 138.8637 | 141.1131 | 138.8441 | 0 |
| 1732815000 | 139.2272 | 0.34 | 0.25 | 139.3657 | 139.5507 | 139.16139 | 0 |
| 1732728600 | 138.88659 | -2.76 | -1.95 | 141.35059 | 141.3707 | 138.8232 | 0 |
| 1732642200 | 141.64689 | 0.31 | 0.22 | 141.3739 | 141.9064 | 140.4034 | 0 |
| 1732555800 | 141.3343 | -0.11 | -0.08 | 140.7292 | 142.032 | 139.6767 | 0 |
| 1732296600 | 141.4471 | 1.25 | 0.90 | 140.1189 | 142.14439 | 139.966 | 0 |
| 1732210200 | 140.1922 | 1.29 | 0.93 | 138.72649 | 140.5496 | 137.9849 | 0 |
| 1732123800 | 138.9019 | 0.46 | 0.33 | 138.4284 | 139.3783 | 137.8037 | 0 |
| 1732037400 | 138.4427 | -0.23 | -0.17 | 138.5756 | 139.2904 | 137.11609 | 0 |
| 1731951000 | 138.6728 | 0.87 | 0.63 | 137.75739 | 138.6798 | 137.2532 | 0 |
| 1731691800 | 137.7981 | -3.53 | -2.50 | 141.4657 | 141.6739 | 137.7087 | 0 |
| 1731605400 | 141.333 | 0.08 | 0.06 | 141.4969 | 142.2144 | 140.7872 | 0 |
| 1731519000 | 141.2549 | 0.12 | 0.08 | 141.07579 | 141.5435 | 140.45679 | 0 |
| 1731432600 | 141.1376 | 0.37 | 0.26 | 141.029 | 141.543 | 141.0158 | 0 |
| 1731346200 | 140.7649 | 1.02 | 0.73 | 140.1945 | 141.2897 | 140.1552 | 0 |
| 1731087000 | 139.74029 | 1.16 | 0.84 | 138.7766 | 139.8784 | 138.5722 | 0 |
| 1731000600 | 138.5809 | 1.69 | 1.23 | 136.62379 | 138.6942 | 136.06989 | 0 |
| 1730914200 | 136.8958 | 5.47 | 4.16 | 133.6637 | 137.23769 | 133.1005 | 0 |
| 1730827800 | 131.4222 | 0.9 | 0.69 | 130.5136 | 131.6981 | 130.2509 | 0 |
| 1730741400 | 130.5266 | -1.07 | -0.81 | 131.05179 | 131.215 | 129.74109 | 0 |
| 1730482200 | 131.5945 | 0.92 | 0.70 | 130.567 | 132.0248 | 130.142 | 0 |
| 1730395800 | 130.677 | -3.58 | -2.67 | 134.2392 | 134.3368 | 130.3167 | 0 |
| 1730309400 | 134.2607 | -0.65 | -0.48 | 134.5862 | 134.81819 | 133.9563 | 0 |
| 1730223000 | 134.9107 | 0.8 | 0.60 | 134.21449 | 134.9299 | 133.7893 | 0 |
| 1730136600 | 134.11009 | -0.53 | -0.39 | 134.7348 | 134.7721 | 133.8958 | 0 |
| 1729873800 | 134.6381 | 1.88 | 1.42 | 132.5645 | 134.8329 | 132.2784 | 0 |
| 1729787400 | 132.75569 | -0.33 | -0.25 | 133.0537 | 133.2264 | 132.5718 | 0 |
| 1729701000 | 133.08529 | -0.59 | -0.44 | 133.8581 | 134.2306 | 132.8782 | 0 |
| 1729614600 | 133.67349 | 0.71 | 0.53 | 132.9379 | 133.933 | 132.7909 | 0 |
| 1729528200 | 132.9631 | -0.11 | -0.08 | 133.1028 | 133.616 | 132.59209 | 0 |
| 1729269000 | 133.07499 | -0.05 | -0.04 | 133.0251 | 133.2674 | 132.69149 | 0 |
| 1729182600 | 133.1228 | 1.47 | 1.12 | 131.9044 | 133.9283 | 131.6441 | 0 |
| 1729096200 | 131.6509 | -0.17 | -0.13 | 132.1308 | 132.1551 | 130.8084 | 0 |
| 1729009800 | 131.8172 | -0.89 | -0.67 | 132.9206 | 133.4164 | 131.4879 | 0 |
