Hot Features
프리미엄
INXTMSCI USA INTE1CLS (LJM2)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9148 | -4.62351787646 | 19.7858 | 19.9986 | 18.4939 | 0 | 0 | IX |
| 4 | -3.1578 | -14.3348707147 | 22.0288 | 22.4324 | 18.4939 | 0 | 0 | IX |
| 12 | -3.2866 | -14.8328338809 | 22.1576 | 23.0228 | 18.4939 | 0 | 0 | IX |
| 26 | -0.2408 | -1.25995458303 | 19.1118 | 23.0228 | 18.4939 | 0 | 0 | IX |
| 52 | 1.4226 | 8.15318309988 | 17.4484 | 23.0228 | 16.7358 | 0 | 0 | IX |
| 156 | 2.8979 | 18.1423768711 | 15.9731 | 23.0228 | 15.7736 | 0 | 0 | IX |
| 260 | 2.8979 | 18.1423768711 | 15.9731 | 23.0228 | 15.7736 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 18.871 | 0.28 | 1.49 | 18.6533 | 19.0857 | 18.57 | 0 |
| 1741714200 | 18.5932 | -0.2 | -1.07 | 18.7363 | 18.8419 | 18.4939 | 0 |
| 1741627800 | 18.7942 | -0.39 | -2.05 | 19.6364 | 19.6692 | 18.7076 | 0 |
| 1741368600 | 19.1879 | -0.44 | -2.23 | 19.368 | 19.5914 | 19.1463 | 0 |
| 1741282200 | 19.6265 | 0.11 | 0.57 | 19.9324 | 19.9986 | 19.5137 | 0 |
| 1741195800 | 19.5152 | -0.26 | -1.29 | 19.7858 | 19.8142 | 19.5152 | 0 |
| 1741109400 | 19.7703 | -0.62 | -3.05 | 19.9664 | 19.9828 | 19.583 | 0 |
| 1741023000 | 20.3929 | -0.21 | -1.02 | 20.8266 | 20.8557 | 20.3329 | 0 |
| 1740763800 | 20.6032 | -0.41 | -1.97 | 20.4961 | 20.6574 | 20.193 | 0 |
| 1740677400 | 21.0163 | -0.3 | -1.40 | 21.1675 | 21.4053 | 20.8368 | 0 |
| 1740591000 | 21.3143 | 0.32 | 1.54 | 21.013 | 21.3423 | 20.9861 | 0 |
| 1740504600 | 20.9904 | -0.62 | -2.85 | 21.3985 | 21.4092 | 20.8267 | 0 |
| 1740418200 | 21.6065 | -0.47 | -2.13 | 21.681 | 21.8626 | 21.3855 | 0 |
| 1740159000 | 22.0768 | -0.08 | -0.36 | 22.2209 | 22.3003 | 22.0458 | 0 |
| 1740072600 | 22.1575 | -0.26 | -1.14 | 22.3953 | 22.3956 | 22.0569 | 0 |
| 1739986200 | 22.413 | 0.1 | 0.43 | 22.3334 | 22.4143 | 22.1934 | 0 |
| 1739899800 | 22.3164 | 0.09 | 0.42 | 22.2133 | 22.4324 | 22.1885 | 0 |
| 1739813400 | 22.224 | 0.11 | 0.50 | 22.2479 | 22.2672 | 22.2147 | 0 |
| 1739554200 | 22.1136 | -0.03 | -0.12 | 22.1706 | 22.1719 | 22.017 | 0 |
| 1739467800 | 22.1393 | 0.16 | 0.71 | 21.9198 | 22.2227 | 21.9185 | 0 |
| 1739381400 | 21.9833 | -0.21 | -0.93 | 22.0288 | 22.1709 | 21.8019 | 0 |
| 1739295000 | 22.19 | 0.02 | 0.11 | 22.2338 | 22.2498 | 22.0008 | 0 |
| 1739208600 | 22.1651 | 0.31 | 1.43 | 21.7857 | 22.2158 | 21.7558 | 0 |
| 1738949400 | 21.8529 | 0.01 | 0.03 | 21.9221 | 22.0854 | 21.8045 | 0 |
| 1738863000 | 21.8459 | 0.3 | 1.41 | 21.7241 | 21.9744 | 21.7214 | 0 |
| 1738776600 | 21.5428 | 0.15 | 0.70 | 21.3302 | 21.5476 | 21.2482 | 0 |
| 1738690200 | 21.3936 | 0.24 | 1.12 | 21.172 | 21.4194 | 21.1188 | 0 |
| 1738603800 | 21.1562 | -0.69 | -3.15 | 21.7648 | 21.7828 | 21.0063 | 0 |
| 1738344600 | 21.8452 | 0.39 | 1.82 | 21.6561 | 22.0482 | 21.6503 | 0 |
| 1738258200 | 21.4548 | -0.21 | -0.98 | 21.7156 | 21.765 | 21.3273 | 0 |
| 1738171800 | 21.6663 | 0.01 | 0.03 | 21.9739 | 22.0705 | 21.6058 | 0 |
| 1738085400 | 21.659 | 0.53 | 2.50 | 21.2223 | 21.7102 | 21.1743 | 0 |
| 1737999000 | 21.1305 | -1.5 | -6.64 | 22.5501 | 22.5549 | 21.0677 | 0 |
| 1737739800 | 22.6338 | -0.19 | -0.85 | 22.8776 | 22.8981 | 22.5898 | 0 |
| 1737653400 | 22.8268 | -0.1 | -0.45 | 23.0008 | 23.0228 | 22.7611 | 0 |
| 1737567000 | 22.9301 | 0.69 | 3.11 | 22.4185 | 22.934 | 22.3141 | 0 |
| 1737480600 | 22.2388 | -0.09 | -0.41 | 22.392 | 22.4615 | 22.2068 | 0 |
| 1737394200 | 22.3308 | -0.22 | -0.96 | 22.4881 | 22.5798 | 22.2861 | 0 |
| 1737135000 | 22.5478 | 0.35 | 1.57 | 22.1828 | 22.5868 | 22.1042 | 0 |
| 1737048600 | 22.1996 | -0.03 | -0.15 | 22.3556 | 22.6192 | 22.1747 | 0 |
| 1736962200 | 22.2337 | 0.39 | 1.79 | 21.841 | 22.2836 | 21.7136 | 0 |
| 1736875800 | 21.8425 | 0.02 | 0.08 | 21.888 | 22.2032 | 21.8278 | 0 |
| 1736789400 | 21.8251 | -0.21 | -0.96 | 22.2106 | 22.2787 | 21.7254 | 0 |
| 1736530200 | 22.0358 | -0.38 | -1.71 | 22.4297 | 22.6096 | 21.9 | 0 |
| 1736443800 | 22.4185 | 0.06 | 0.29 | 22.4885 | 22.5201 | 22.3715 | 0 |
| 1736357400 | 22.3545 | 0.11 | 0.50 | 22.0891 | 22.445 | 22.0832 | 0 |
| 1736271000 | 22.2432 | -0.48 | -2.12 | 22.5045 | 22.6615 | 22.1529 | 0 |
| 1736184600 | 22.7253 | 0.36 | 1.62 | 22.3507 | 22.8149 | 22.1761 | 0 |
| 1735925400 | 22.3622 | 0.16 | 0.72 | 22.0523 | 22.3659 | 22.022 | 0 |
| 1735839000 | 22.2028 | 0.08 | 0.37 | 21.8366 | 22.3359 | 21.833 | 0 |
| 1735579800 | 22.122 | 0.04 | 0.17 | 22.2152 | 22.2786 | 21.8502 | 0 |
| 1735320600 | 22.0841 | -0.21 | -0.92 | 22.6387 | 22.685 | 22.0464 | 0 |
| 1734975000 | 22.2899 | 0.13 | 0.58 | 22.0857 | 22.3112 | 22.0414 | 0 |
| 1734715800 | 22.1606 | 0.16 | 0.73 | 21.8259 | 22.1606 | 21.5021 | 0 |
| 1734629400 | 22.001 | -0.26 | -1.15 | 21.5979 | 22.0417 | 21.5063 | 0 |
| 1734543000 | 22.2576 | 0.08 | 0.38 | 22.1576 | 22.3294 | 22.1023 | 0 |
| 1734456600 | 22.1734 | 0.07 | 0.34 | 22.2695 | 22.3173 | 21.9436 | 0 |
| 1734370200 | 22.0987 | 0.06 | 0.29 | 22.1584 | 22.254 | 22.0923 | 0 |
| 1734111000 | 22.0344 | 0.12 | 0.57 | 22.0524 | 22.3576 | 21.9804 | 0 |
