Hot Features
프리미엄
MSCI Genomic Healthcare Innovation UE 1C Index (IN4H)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4152 | -1.33965301954 | 30.9931 | 31.4049 | 30.4007 | 0 | 0 | IX |
| 4 | 0.6518 | 2.17803188521 | 29.9261 | 31.4049 | 29.2166 | 0 | 0 | IX |
| 12 | -0.8039 | -2.56167587583 | 31.3818 | 31.4049 | 28.5387 | 0 | 0 | IX |
| 26 | -0.6445 | -2.06422312186 | 31.2224 | 32.4035 | 28.5387 | 0 | 0 | IX |
| 52 | 1.7468 | 6.05873518527 | 28.8311 | 32.4486 | 27.6728 | 0 | 0 | IX |
| 156 | 0.1526 | 0.501556270604 | 30.4253 | 32.4486 | 24.6188 | 0 | 0 | IX |
| 260 | 0.1526 | 0.501556270604 | 30.4253 | 32.4486 | 24.6188 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738603800 | 30.7703 | -0.53 | -1.71 | 30.767 | 30.8562 | 30.4007 | 0 |
| 1738344600 | 31.3041 | 0.16 | 0.52 | 31.0886 | 31.3519 | 30.8607 | 0 |
| 1738258200 | 31.1424 | 0.39 | 1.26 | 30.7713 | 31.3154 | 30.7272 | 0 |
| 1738171800 | 30.7551 | -0.27 | -0.88 | 30.9965 | 31.0803 | 30.6407 | 0 |
| 1738085400 | 31.0278 | -0.13 | -0.43 | 30.9931 | 31.4049 | 30.9738 | 0 |
| 1737999000 | 31.1609 | 0.01 | 0.03 | 30.9815 | 31.3109 | 30.6787 | 0 |
| 1737739800 | 31.1504 | 0.46 | 1.48 | 30.8065 | 31.1601 | 30.8021 | 0 |
| 1737653400 | 30.6946 | 0.42 | 1.39 | 30.7242 | 30.788 | 30.2261 | 0 |
| 1737567000 | 30.2736 | 0 | 0.00 | 30.2736 | 30.2736 | 30.2736 | 0 |
| 1737480600 | 30.2736 | 0.53 | 1.78 | 29.6656 | 30.2808 | 29.6485 | 0 |
| 1737394200 | 29.7428 | 0.07 | 0.25 | 29.7233 | 29.8685 | 29.5018 | 0 |
| 1737135000 | 29.6685 | 0.16 | 0.53 | 29.4471 | 29.8182 | 29.4471 | 0 |
| 1737048600 | 29.5129 | 0.18 | 0.62 | 29.3865 | 29.5796 | 29.2166 | 0 |
| 1736962200 | 29.3323 | -0.16 | -0.55 | 29.551 | 29.9013 | 29.3006 | 0 |
| 1736875800 | 29.4951 | -0.04 | -0.14 | 29.6535 | 30.0006 | 29.4865 | 0 |
| 1736789400 | 29.5363 | -0.02 | -0.08 | 29.5177 | 29.5756 | 29.252 | 0 |
| 1736530200 | 29.561 | -0.43 | -1.45 | 29.9849 | 30.0658 | 29.5143 | 0 |
| 1736443800 | 29.9951 | 0.06 | 0.20 | 29.8979 | 30.0812 | 29.8293 | 0 |
| 1736357400 | 29.9342 | -0.14 | -0.45 | 29.9488 | 30.2133 | 29.6907 | 0 |
| 1736271000 | 30.0705 | 0.2 | 0.66 | 29.9261 | 30.4065 | 29.6917 | 0 |
| 1736184600 | 29.8743 | 0.58 | 1.97 | 29.405 | 29.9206 | 29.4036 | 0 |
| 1735925400 | 29.2968 | 0.03 | 0.09 | 29.3677 | 29.3877 | 29.1118 | 0 |
| 1735839000 | 29.2706 | 0.29 | 0.99 | 28.9076 | 29.3918 | 28.863 | 0 |
| 1735579800 | 28.9829 | -0.39 | -1.34 | 29.3624 | 29.3652 | 28.9327 | 0 |
| 1735320600 | 29.3765 | 0.29 | 0.99 | 29.1373 | 29.5277 | 29.1261 | 0 |
| 1734975000 | 29.0898 | -0.2 | -0.70 | 29.2539 | 29.3004 | 29.0323 | 0 |
| 1734715800 | 29.2947 | 0.53 | 1.84 | 28.7947 | 29.3115 | 28.5387 | 0 |
| 1734629400 | 28.7641 | -1.23 | -4.10 | 29.7805 | 29.7805 | 28.6222 | 0 |
| 1734543000 | 29.9925 | -0.03 | -0.09 | 30.0109 | 30.1631 | 29.9032 | 0 |
| 1734456600 | 30.0181 | -0.23 | -0.76 | 30.2249 | 30.3311 | 29.9816 | 0 |
| 1734370200 | 30.248 | 0.2 | 0.68 | 30.0574 | 30.4012 | 30.0329 | 0 |
| 1734111000 | 30.0431 | -0.56 | -1.83 | 30.4633 | 30.4633 | 29.9248 | 0 |
| 1734024600 | 30.6045 | -0.05 | -0.16 | 30.6793 | 30.6793 | 30.4588 | 0 |
| 1733938200 | 30.653 | -0.32 | -1.02 | 30.9181 | 30.9388 | 30.5209 | 0 |
| 1733851800 | 30.9682 | -0.06 | -0.18 | 30.944 | 31.1036 | 30.7747 | 0 |
| 1733765400 | 31.0232 | 0.28 | 0.91 | 30.7321 | 31.2389 | 30.7263 | 0 |
| 1733506200 | 30.7423 | 0.23 | 0.77 | 30.5587 | 30.8631 | 30.3573 | 0 |
| 1733419800 | 30.5081 | -0.27 | -0.88 | 30.8146 | 30.8389 | 30.432 | 0 |
| 1733333400 | 30.778 | 0.11 | 0.36 | 30.66 | 30.8345 | 30.4096 | 0 |
| 1733247000 | 30.6673 | -0.07 | -0.24 | 30.7816 | 30.9739 | 30.5515 | 0 |
| 1733160600 | 30.7406 | -0.05 | -0.16 | 30.6714 | 30.902 | 30.6301 | 0 |
| 1732901400 | 30.7897 | 0.01 | 0.03 | 30.789 | 30.8965 | 30.7113 | 0 |
| 1732815000 | 30.7802 | 0.08 | 0.26 | 30.5914 | 30.8017 | 30.5914 | 0 |
| 1732728600 | 30.7017 | 0.45 | 1.49 | 30.3051 | 30.7305 | 30.3022 | 0 |
| 1732642200 | 30.2517 | -0.15 | -0.48 | 30.4139 | 30.4525 | 30.0717 | 0 |
| 1732555800 | 30.3979 | 0.52 | 1.74 | 30.0269 | 30.5151 | 29.9843 | 0 |
| 1732296600 | 29.8775 | 0.44 | 1.49 | 29.4749 | 29.8804 | 29.4749 | 0 |
| 1732210200 | 29.4384 | 0.24 | 0.83 | 29.2467 | 29.51 | 29.2356 | 0 |
| 1732123800 | 29.1967 | 0.27 | 0.92 | 28.9348 | 29.2181 | 28.9184 | 0 |
| 1732037400 | 28.9294 | 0.11 | 0.39 | 28.8316 | 28.943 | 28.5616 | 0 |
| 1731951000 | 28.818 | -0.13 | -0.45 | 28.9555 | 28.9638 | 28.7225 | 0 |
| 1731691800 | 28.9473 | -1.46 | -4.81 | 30.3658 | 30.3686 | 28.8265 | 0 |
| 1731605400 | 30.4089 | -0.49 | -1.60 | 30.8473 | 30.8575 | 30.3216 | 0 |
| 1731519000 | 30.9029 | 0.09 | 0.28 | 30.8335 | 30.9855 | 30.714 | 0 |
| 1731432600 | 30.8175 | -0.62 | -1.98 | 31.3818 | 31.3818 | 30.8175 | 0 |
| 1731346200 | 31.4409 | 0.4 | 1.29 | 30.9463 | 31.4731 | 30.9362 | 0 |
| 1731087000 | 31.0419 | -0.19 | -0.61 | 31.1905 | 31.22 | 30.9732 | 0 |
| 1731000600 | 31.2324 | 0.28 | 0.91 | 31.0129 | 31.4997 | 31.0071 | 0 |
| 1730914200 | 30.9494 | -0.06 | -0.18 | 30.4833 | 32.0604 | 30.4805 | 0 |
| 1730827800 | 31.0044 | 0.08 | 0.25 | 30.9261 | 31.0665 | 30.6912 | 0 |
| 1730741400 | 30.9261 | 0.2 | 0.65 | 30.846 | 31.0965 | 30.7479 | 0 |
