Hot Features
프리미엄
ESG USD EM Bond Quality Weighted UE 2D Hedged Index (IYX1)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0597 | 0.763056315345 | 7.8238 | 7.946 | 7.8096 | 0 | 0 | IX |
| 4 | 0.2219 | 2.89626187741 | 7.6616 | 7.946 | 7.6441 | 0 | 0 | IX |
| 12 | 0.0899 | 1.15351057278 | 7.7936 | 7.9505 | 7.6026 | 0 | 0 | IX |
| 26 | -0.3533 | -4.28928710179 | 8.2368 | 8.4352 | 7.6026 | 0 | 0 | IX |
| 52 | -0.2141 | -2.64399328196 | 8.0976 | 8.4422 | 7.6026 | 0 | 0 | IX |
| 156 | -0.8826 | -10.0683314131 | 8.7661 | 8.8697 | 7.4402 | 0 | 0 | IX |
| 260 | -0.8826 | -10.0683314131 | 8.7661 | 8.8697 | 7.4402 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739208600 | 7.8665 | 0 | 0.04 | 7.8588 | 7.8778 | 7.8498 | 0 |
| 1738949400 | 7.8634 | -0.02 | -0.22 | 7.8979 | 7.946 | 7.8537 | 0 |
| 1738863000 | 7.8809 | -0.01 | -0.16 | 7.8839 | 7.8972 | 7.855 | 0 |
| 1738776600 | 7.8936 | 0.04 | 0.50 | 7.858 | 7.9073 | 7.8542 | 0 |
| 1738690200 | 7.8543 | -0 | -0.04 | 7.8238 | 7.8624 | 7.8096 | 0 |
| 1738603800 | 7.8578 | -0.03 | -0.41 | 7.7914 | 7.8639 | 7.7869 | 0 |
| 1738344600 | 7.8898 | -0 | -0.02 | 7.8917 | 7.9038 | 7.8755 | 0 |
| 1738258200 | 7.8913 | 0.02 | 0.24 | 7.8738 | 7.9284 | 7.8713 | 0 |
| 1738171800 | 7.8725 | 0.03 | 0.36 | 7.861 | 7.875 | 7.852 | 0 |
| 1738085400 | 7.8446 | -0.02 | -0.29 | 7.8711 | 7.8725 | 7.8342 | 0 |
| 1737999000 | 7.8672 | -0.03 | -0.38 | 7.8695 | 7.8815 | 7.8342 | 0 |
| 1737739800 | 7.8971 | 0.06 | 0.79 | 7.856 | 7.9017 | 7.8551 | 0 |
| 1737653400 | 7.8349 | -0.01 | -0.15 | 7.8302 | 7.8376 | 7.8122 | 0 |
| 1737567000 | 7.8468 | -0 | -0.02 | 7.8439 | 7.8723 | 7.8406 | 0 |
| 1737480600 | 7.8486 | 0.02 | 0.26 | 7.8146 | 7.8489 | 7.8099 | 0 |
| 1737394200 | 7.8282 | 0.04 | 0.56 | 7.783 | 7.8527 | 7.7614 | 0 |
| 1737135000 | 7.7847 | 0.04 | 0.50 | 7.7395 | 7.7901 | 7.7322 | 0 |
| 1737048600 | 7.7456 | 0.02 | 0.20 | 7.7538 | 7.7707 | 7.7171 | 0 |
| 1736962200 | 7.7298 | 0.07 | 0.92 | 7.6509 | 7.7702 | 7.6497 | 0 |
| 1736875800 | 7.6591 | 0.02 | 0.26 | 7.6616 | 7.6952 | 7.6441 | 0 |
| 1736789400 | 7.6395 | -0.02 | -0.27 | 7.6402 | 7.6458 | 7.6026 | 0 |
| 1736530200 | 7.6598 | -0.06 | -0.74 | 7.705 | 7.7252 | 7.6391 | 0 |
| 1736443800 | 7.717 | 0.02 | 0.30 | 7.6948 | 7.7268 | 7.6567 | 0 |
| 1736357400 | 7.6941 | -0.02 | -0.29 | 7.724 | 7.7343 | 7.6647 | 0 |
| 1736271000 | 7.7165 | -0.04 | -0.50 | 7.7684 | 7.7897 | 7.7044 | 0 |
| 1736184600 | 7.755 | 0.02 | 0.27 | 7.727 | 7.7661 | 7.7177 | 0 |
| 1735925400 | 7.734 | 0.01 | 0.16 | 7.7295 | 7.7524 | 7.7183 | 0 |
| 1735839000 | 7.7218 | -0.06 | -0.72 | 7.7117 | 7.7681 | 7.6927 | 0 |
| 1735579800 | 7.7778 | 0.02 | 0.23 | 7.7649 | 7.7982 | 7.7618 | 0 |
| 1735320600 | 7.7599 | 0.03 | 0.42 | 7.7546 | 7.768 | 7.7369 | 0 |
| 1734975000 | 7.7273 | 0.01 | 0.10 | 7.7249 | 7.7435 | 7.7027 | 0 |
| 1734715800 | 7.7199 | 0.04 | 0.51 | 7.6613 | 7.7271 | 7.6305 | 0 |
| 1734629400 | 7.6807 | -0.16 | -2.06 | 7.8293 | 7.8322 | 7.6602 | 0 |
| 1734543000 | 7.8423 | -0.02 | -0.27 | 7.8694 | 7.8783 | 7.8373 | 0 |
| 1734456600 | 7.8635 | -0.01 | -0.17 | 7.8992 | 7.9034 | 7.8528 | 0 |
| 1734370200 | 7.8765 | -0.02 | -0.20 | 7.885 | 7.9069 | 7.8677 | 0 |
| 1734111000 | 7.8922 | -0.03 | -0.41 | 7.9336 | 7.9424 | 7.8826 | 0 |
| 1734024600 | 7.9247 | 0.03 | 0.35 | 7.8959 | 7.9468 | 7.8702 | 0 |
| 1733938200 | 7.8971 | 0.01 | 0.07 | 7.9023 | 7.9202 | 7.8824 | 0 |
| 1733851800 | 7.8912 | -0.03 | -0.32 | 7.9094 | 7.9103 | 7.8593 | 0 |
| 1733765400 | 7.9163 | -0.01 | -0.09 | 7.9363 | 7.9505 | 7.9047 | 0 |
| 1733506200 | 7.9231 | 0.01 | 0.13 | 7.9161 | 7.9467 | 7.9063 | 0 |
| 1733419800 | 7.9127 | 0.01 | 0.13 | 7.9114 | 7.9291 | 7.8829 | 0 |
| 1733333400 | 7.9024 | 0.01 | 0.12 | 7.9029 | 7.9116 | 7.8685 | 0 |
| 1733247000 | 7.8931 | -0.01 | -0.08 | 7.9095 | 7.912 | 7.8743 | 0 |
| 1733160600 | 7.8993 | -0 | -0.01 | 7.8919 | 7.9176 | 7.8707 | 0 |
| 1732901400 | 7.9 | -0.01 | -0.08 | 7.9085 | 7.9119 | 7.8819 | 0 |
| 1732815000 | 7.906 | 0.01 | 0.12 | 7.9006 | 7.9104 | 7.8809 | 0 |
| 1732728600 | 7.8968 | 0.05 | 0.60 | 7.8368 | 7.8985 | 7.825 | 0 |
| 1732642200 | 7.8499 | 0 | 0.04 | 7.8458 | 7.8789 | 7.8302 | 0 |
| 1732555800 | 7.8467 | 0.05 | 0.59 | 7.8104 | 7.8778 | 7.8104 | 0 |
| 1732296600 | 7.8008 | 0.01 | 0.07 | 7.7952 | 7.8453 | 7.7289 | 0 |
| 1732210200 | 7.7952 | 0 | 0.04 | 7.7923 | 7.8254 | 7.7869 | 0 |
| 1732123800 | 7.7923 | -0.03 | -0.40 | 7.8403 | 7.8431 | 7.7794 | 0 |
| 1732037400 | 7.8235 | 0.02 | 0.22 | 7.7936 | 7.8329 | 7.7766 | 0 |
| 1731951000 | 7.8065 | 0.01 | 0.12 | 7.7918 | 7.8099 | 7.786 | 0 |
| 1731691800 | 7.7968 | -0.08 | -0.97 | 7.8645 | 7.8662 | 7.7823 | 0 |
| 1731605400 | 7.8729 | 0.01 | 0.18 | 7.8692 | 7.8753 | 7.8285 | 0 |
| 1731519000 | 7.8591 | -0.02 | -0.29 | 7.8937 | 7.9083 | 7.838 | 0 |
| 1731432600 | 7.8819 | -0.06 | -0.78 | 7.9425 | 7.9425 | 7.8654 | 0 |
| 1731346200 | 7.9442 | -0.01 | -0.09 | 7.9556 | 7.9747 | 7.9227 | 0 |
