Hot Features
프리미엄
S&P 500 Equal Weight UE 1D GBP Hedged Index (IN4L)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3145 | 3.5875206753 | 8.7665 | 9.0991 | 8.6725 | 0 | 0 | IX |
| 4 | 0.4135 | 4.77069512547 | 8.6675 | 9.0991 | 8.4875 | 0 | 0 | IX |
| 12 | 0.641 | 7.59478672986 | 8.44 | 9.0991 | 8.1663 | 0 | 0 | IX |
| 26 | 1.0195 | 12.6465298021 | 8.0615 | 9.0991 | 7.8267 | 0 | 0 | IX |
| 52 | 1.913 | 26.6880580357 | 7.168 | 9.0991 | 7.0952 | 0 | 0 | IX |
| 156 | 1.9615 | 27.5510920711 | 7.1195 | 9.0991 | 6.5452 | 0 | 0 | IX |
| 260 | 1.9615 | 27.5510920711 | 7.1195 | 9.0991 | 6.5452 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 9.039 | -0.02 | -0.19 | 9.0574999 | 9.084 | 9.0132 | 0 |
| 1732555800 | 9.0559 | 0.1 | 1.11 | 8.9578 | 9.0985 | 8.9572 | 0 |
| 1732296600 | 8.9566 | -0.01 | -0.10 | 8.968 | 8.9755 | 8.8785 | 0 |
| 1732210200 | 8.9652999 | 0.24 | 2.71 | 8.7285 | 8.9686 | 8.7285 | 0 |
| 1732123800 | 8.7285 | -0.04 | -0.43 | 8.7665 | 8.7955 | 8.6725 | 0 |
| 1732037400 | 8.7665 | -0.03 | -0.29 | 8.7913 | 8.8155 | 8.6892 | 0 |
| 1731951000 | 8.7922999 | 0.02 | 0.20 | 8.7735 | 8.803 | 8.7262 | 0 |
| 1731691800 | 8.7746 | -0.08 | -0.94 | 8.8575 | 8.8575 | 8.739 | 0 |
| 1731605400 | 8.8575 | -0.06 | -0.72 | 8.9225 | 8.924 | 8.8564 | 0 |
| 1731519000 | 8.922 | 0.02 | 0.19 | 8.906 | 8.9361 | 8.8462 | 0 |
| 1731432600 | 8.9049 | -0.11 | -1.17 | 9.0105 | 9.039 | 8.9049 | 0 |
| 1731346200 | 9.01 | 0.08 | 0.95 | 8.9255 | 9.0105 | 8.8988 | 0 |
| 1731087000 | 8.925 | 0.06 | 0.65 | 8.8684999 | 8.941 | 8.8257 | 0 |
| 1731000600 | 8.8674 | 0.03 | 0.36 | 8.8335 | 8.957 | 8.8335 | 0 |
| 1730914200 | 8.8356999 | 0.21 | 2.40 | 8.6285 | 8.941 | 8.6285 | 0 |
| 1730827800 | 8.629 | 0.06 | 0.67 | 8.571 | 8.6365 | 8.5548 | 0 |
| 1730741400 | 8.5715 | -0.03 | -0.34 | 8.6 | 8.6141 | 8.4875 | 0 |
| 1730482200 | 8.6005 | 0 | 0.03 | 8.5975 | 8.6305 | 8.525 | 0 |
| 1730395800 | 8.598 | -0.06 | -0.70 | 8.659 | 8.659 | 8.5637 | 0 |
| 1730309400 | 8.659 | -0.01 | -0.11 | 8.6675 | 8.701 | 8.5643 | 0 |
| 1730223000 | 8.6685 | -0.02 | -0.23 | 8.688 | 8.7135 | 8.591 | 0 |
| 1730136600 | 8.6885 | 0 | 0.03 | 8.686 | 8.7125 | 8.6195 | 0 |
| 1729873800 | 8.686 | 0.01 | 0.06 | 8.6805 | 8.737 | 8.6222999 | 0 |
| 1729787400 | 8.6805 | 0.02 | 0.18 | 8.6649999 | 8.719 | 8.6422 | 0 |
| 1729701000 | 8.6649999 | -0.02 | -0.28 | 8.69 | 8.767 | 8.6644 | 0 |
| 1729614600 | 8.6889 | -0.04 | -0.44 | 8.7272 | 8.7865 | 8.6727 | 0 |
| 1729528200 | 8.7273 | -0.12 | -1.31 | 8.844 | 8.8775 | 8.7272 | 0 |
| 1729269000 | 8.8429 | 0.05 | 0.55 | 8.7952 | 8.8844999 | 8.7457 | 0 |
| 1729182600 | 8.7942 | -0 | -0.01 | 8.795 | 8.9019999 | 8.782 | 0 |
| 1729096200 | 8.795 | -0.03 | -0.29 | 8.8192 | 8.8415 | 8.7297 | 0 |
| 1729009800 | 8.8209 | 0.05 | 0.63 | 8.7659 | 8.846 | 8.7659 | 0 |
| 1728923400 | 8.766 | 0.03 | 0.37 | 8.735 | 8.783 | 8.6611999 | 0 |
| 1728664200 | 8.734 | 0.09 | 1.00 | 8.6473 | 8.7434999 | 8.632 | 0 |
| 1728577800 | 8.6472 | -0.02 | -0.26 | 8.67 | 8.7125 | 8.635 | 0 |
| 1728491400 | 8.6695 | 0.07 | 0.83 | 8.5967 | 8.6705 | 8.5632 | 0 |
| 1728405000 | 8.5983 | -0.03 | -0.29 | 8.6235 | 8.6344999 | 8.5532 | 0 |
| 1728318600 | 8.6235 | 0.01 | 0.13 | 8.6125 | 8.663 | 8.5775 | 0 |
| 1728059400 | 8.612 | 0.11 | 1.35 | 8.4967 | 8.68 | 8.4967 | 0 |
| 1727973000 | 8.4972999 | -0.14 | -1.61 | 8.6375 | 8.6375 | 8.4957999 | 0 |
| 1727886600 | 8.6364 | -0.09 | -1.05 | 8.727 | 8.727 | 8.5574999 | 0 |
| 1727800200 | 8.7281 | 0.06 | 0.64 | 8.674 | 8.7281 | 8.549 | 0 |
| 1727713800 | 8.673 | -0.06 | -0.66 | 8.7305 | 8.7305 | 8.59 | 0 |
| 1727454600 | 8.731 | 0.08 | 0.98 | 8.6455 | 8.751 | 8.561 | 0 |
| 1727368200 | 8.6461 | 0.05 | 0.59 | 8.5948 | 8.715 | 8.5935 | 0 |
| 1727281800 | 8.5953 | -0.05 | -0.58 | 8.646 | 8.701 | 8.5559999 | 0 |
| 1727195400 | 8.6454 | 0.04 | 0.48 | 8.6045 | 8.6555 | 8.6045 | 0 |
| 1727109000 | 8.6039999 | 0.05 | 0.57 | 8.5535 | 8.629 | 8.5455 | 0 |
| 1726849800 | 8.555 | -0.05 | -0.55 | 8.605 | 8.625 | 8.5243 | 0 |
| 1726763400 | 8.6024 | 0.07 | 0.80 | 8.5345 | 8.6725 | 8.5345 | 0 |
| 1726677000 | 8.5345 | -0.04 | -0.51 | 8.5785 | 8.5785 | 8.4838 | 0 |
| 1726590600 | 8.578 | 0.02 | 0.18 | 8.5615 | 8.621 | 8.4972 | 0 |
| 1726504200 | 8.5625 | 0.11 | 1.30 | 8.453 | 8.5625 | 8.3823 | 0 |
| 1726245000 | 8.4525 | 0.11 | 1.33 | 8.341 | 8.4885 | 8.341 | 0 |
| 1726158600 | 8.3415 | 0.13 | 1.63 | 8.208 | 8.398 | 8.208 | 0 |
| 1726072200 | 8.2075 | -0.11 | -1.33 | 8.3185 | 8.334 | 8.1663 | 0 |
| 1725985800 | 8.318 | -0.01 | -0.11 | 8.327 | 8.3585 | 8.2745 | 0 |
| 1725899400 | 8.3275 | 0.06 | 0.78 | 8.2617 | 8.3415 | 8.2195 | 0 |
| 1725640200 | 8.2627 | -0.04 | -0.44 | 8.301 | 8.4255 | 8.253 | 0 |
| 1725553800 | 8.2996 | -0.1 | -1.15 | 8.397 | 8.4575 | 8.2996 | 0 |
| 1725467400 | 8.3965 | -0.04 | -0.51 | 8.44 | 8.4405 | 8.31 | 0 |
| 1725381000 | 8.4395 | -0.06 | -0.75 | 8.5033 | 8.52 | 8.4205 | 0 |
| 1725294600 | 8.5033 | 0.08 | 0.93 | 8.4248 | 8.515 | 8.4247 | 0 |
| 1725035400 | 8.4247 | -0.04 | -0.51 | 8.467 | 8.5295 | 8.4038 | 0 |
| 1724949000 | 8.4675 | 0.04 | 0.47 | 8.4265 | 8.5005 | 8.3042 | 0 |
| 1724862600 | 8.4275 | 0.03 | 0.35 | 8.3988 | 8.5065 | 8.3665 | 0 |
| 1724776200 | 8.3977 | -0.04 | -0.52 | 8.442 | 8.471 | 8.3682 | 0 |
