Hot Features
프리미엄
HDAX Total Return Index USD (X2HZ)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.85 | 4.31367810536 | 413.8 | 447.92 | 413.8 | 0 | 0 | IX |
| 4 | 32.29 | 8.08543669872 | 399.36 | 447.92 | 399.36 | 0 | 0 | IX |
| 12 | 56.81 | 15.1557998079 | 374.84 | 447.92 | 360.63 | 0 | 0 | IX |
| 26 | 71.92 | 19.992772357 | 359.73 | 447.92 | 355.11 | 0 | 0 | IX |
| 52 | 82.26 | 23.5438907811 | 349.39 | 447.92 | 338.82 | 0 | 0 | IX |
| 156 | 151.24 | 53.9353090118 | 280.41 | 447.92 | 214.92 | 0 | 0 | IX |
| 260 | 209.92 | 94.6737022505 | 221.73 | 447.92 | 170.38 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 433.82 | -8.27 | -1.87 | 433.82 | 433.82 | 433.82 | 0 |
| 1741368600 | 442.09 | -5.83 | -1.30 | 442.09 | 442.09 | 442.09 | 0 |
| 1741282200 | 447.92 | 9.24 | 2.11 | 447.92 | 447.92 | 447.92 | 0 |
| 1741195800 | 438.68 | 24.88 | 6.01 | 438.68 | 438.68 | 438.68 | 0 |
| 1741109400 | 413.8 | -13.22 | -3.10 | 413.8 | 413.8 | 413.8 | 0 |
| 1741023000 | 427.02 | 14.35 | 3.48 | 427.02 | 427.02 | 427.02 | 0 |
| 1740763800 | 412.67 | -0.72 | -0.17 | 412.67 | 412.67 | 412.67 | 0 |
| 1740677400 | 413.39 | -7.59 | -1.80 | 413.39 | 413.39 | 413.39 | 0 |
| 1740591000 | 420.98 | 7.59 | 1.84 | 420.98 | 420.98 | 420.98 | 0 |
| 1740504600 | 413.39 | 1.19 | 0.29 | 413.39 | 413.39 | 413.39 | 0 |
| 1740418200 | 412.2 | 3.46 | 0.85 | 412.2 | 412.2 | 412.2 | 0 |
| 1740159000 | 408.74 | -1.01 | -0.25 | 408.74 | 408.74 | 408.74 | 0 |
| 1740072600 | 409.75 | -0.25 | -0.06 | 409.75 | 409.75 | 409.75 | 0 |
| 1739986200 | 410 | -9.67 | -2.30 | 410 | 410 | 410 | 0 |
| 1739899800 | 419.67 | 0.62 | 0.15 | 419.67 | 419.67 | 419.67 | 0 |
| 1739813400 | 419.05 | 4.25 | 1.02 | 419.05 | 419.05 | 419.05 | 0 |
| 1739554200 | 414.8 | 1.34 | 0.32 | 414.8 | 414.8 | 414.8 | 0 |
| 1739467800 | 413.46 | 11.06 | 2.75 | 413.46 | 413.46 | 413.46 | 0 |
| 1739381400 | 402.4 | 3.04 | 0.76 | 402.4 | 402.4 | 402.4 | 0 |
| 1739295000 | 399.36 | 2.7 | 0.68 | 399.36 | 399.36 | 399.36 | 0 |
| 1739208600 | 396.66 | 1.38 | 0.35 | 396.66 | 396.66 | 396.66 | 0 |
| 1738949400 | 395.28 | -2.92 | -0.73 | 395.28 | 395.28 | 395.28 | 0 |
| 1738863000 | 398.2 | 3.87 | 0.98 | 398.2 | 398.2 | 398.2 | 0 |
| 1738776600 | 394.33 | 3.03 | 0.77 | 394.33 | 394.33 | 394.33 | 0 |
| 1738690200 | 391.3 | 3.6 | 0.93 | 391.3 | 391.3 | 391.3 | 0 |
| 1738603800 | 387.7 | -8.43 | -2.13 | 387.7 | 387.7 | 387.7 | 0 |
| 1738344600 | 396.13 | -1.31 | -0.33 | 396.13 | 396.13 | 396.13 | 0 |
| 1738258200 | 397.44 | 2.64 | 0.67 | 397.44 | 397.44 | 397.44 | 0 |
| 1738171800 | 394.8 | 3.07 | 0.78 | 394.8 | 394.8 | 394.8 | 0 |
| 1738085400 | 391.73 | -0.06 | -0.02 | 391.73 | 391.73 | 391.73 | 0 |
| 1737999000 | 391.79 | -2.61 | -0.66 | 391.79 | 391.79 | 391.79 | 0 |
| 1737739800 | 394.4 | 4.39 | 1.13 | 394.4 | 394.4 | 394.4 | 0 |
| 1737653400 | 390.01 | 1.78 | 0.46 | 390.01 | 390.01 | 390.01 | 0 |
| 1737567000 | 388.23 | 4.16 | 1.08 | 388.23 | 388.23 | 388.23 | 0 |
| 1737480600 | 384.07 | 0.83 | 0.22 | 384.07 | 384.07 | 384.07 | 0 |
| 1737394200 | 383.24 | 5.42 | 1.43 | 383.24 | 383.24 | 383.24 | 0 |
| 1737135000 | 377.82 | 4.62 | 1.24 | 377.82 | 377.82 | 377.82 | 0 |
| 1737048600 | 373.2 | 1.06 | 0.28 | 373.2 | 373.2 | 373.2 | 0 |
| 1736962200 | 372.14 | 5.75 | 1.57 | 372.14 | 372.14 | 372.14 | 0 |
| 1736875800 | 366.39 | 5.76 | 1.60 | 366.39 | 366.39 | 366.39 | 0 |
| 1736789400 | 360.63 | -3.61 | -0.99 | 360.63 | 360.63 | 360.63 | 0 |
| 1736530200 | 364.24 | -3.86 | -1.05 | 364.24 | 364.24 | 364.24 | 0 |
| 1736443800 | 368.1 | -0.28 | -0.08 | 368.1 | 368.1 | 368.1 | 0 |
| 1736357400 | 368.38 | -3.17 | -0.85 | 368.38 | 368.38 | 368.38 | 0 |
| 1736271000 | 371.55 | 1.25 | 0.34 | 371.55 | 371.55 | 371.55 | 0 |
| 1736184600 | 370.3 | 9.08 | 2.51 | 370.3 | 370.3 | 370.3 | 0 |
| 1735925400 | 361.22 | -1.58 | -0.44 | 361.22 | 361.22 | 361.22 | 0 |
| 1735839000 | 362.8 | -1.69 | -0.46 | 362.8 | 362.8 | 362.8 | 0 |
| 1735579800 | 364.49 | -2.74 | -0.75 | 364.49 | 364.49 | 364.49 | 0 |
| 1735320600 | 367.23 | 3.29 | 0.90 | 367.23 | 367.23 | 367.23 | 0 |
| 1734975000 | 363.94 | -0.65 | -0.18 | 363.94 | 363.94 | 363.94 | 0 |
| 1734715800 | 364.59 | -0.61 | -0.17 | 364.59 | 364.59 | 364.59 | 0 |
| 1734629400 | 365.2 | -8.42 | -2.25 | 365.2 | 365.2 | 365.2 | 0 |
| 1734543000 | 373.62 | -1.22 | -0.33 | 373.62 | 373.62 | 373.62 | 0 |
| 1734456600 | 374.84 | -1.69 | -0.45 | 374.84 | 374.84 | 374.84 | 0 |
| 1734370200 | 376.53 | -1.41 | -0.37 | 376.53 | 376.53 | 376.53 | 0 |
| 1734111000 | 377.94 | -0.19 | -0.05 | 377.94 | 377.94 | 377.94 | 0 |
| 1734024600 | 378.13 | -0.45 | -0.12 | 378.13 | 378.13 | 378.13 | 0 |
| 1733938200 | 378.58 | 0.9 | 0.24 | 378.58 | 378.58 | 378.58 | 0 |
