Hot Features
프리미엄
IDFFRN31JUL21 (ITPIRLM)
BITI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 257.84 | 0.946598885331 | 27238.57 | 27572.16 | 27112.55 | 0 | 0 | IX |
| 4 | 1498.42 | 5.76359941672 | 25997.99 | 27572.16 | 25632.72 | 0 | 0 | IX |
| 12 | 1656.62 | 6.41112021421 | 25839.79 | 27572.16 | 24776.54 | 0 | 0 | IX |
| 26 | 2099.69 | 8.26756368539 | 25396.72 | 27572.16 | 22868.6 | 0 | 0 | IX |
| 52 | 5231.98 | 23.4992766489 | 22264.43 | 27572.16 | 22034.74 | 0 | 0 | IX |
| 156 | 6906.38 | 33.5423503511 | 20590.03 | 27572.16 | 15278.86 | 0 | 0 | IX |
| 260 | 9075.69 | 49.2689210845 | 18420.72 | 27572.16 | 15278.86 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738168800 | 27496.41 | 156.06 | 0.57 | 27452.85 | 27542.76 | 27361.87 | 0 |
| 1738082400 | 27340.35 | 9.04 | 0.03 | 27362.34 | 27525.75 | 27309.84 | 0 |
| 1737996000 | 27331.31 | -39.68 | -0.14 | 27279.4 | 27439.02 | 27143.39 | 0 |
| 1737736800 | 27370.99 | 19.84 | 0.07 | 27500.23 | 27572.16 | 27318.15 | 0 |
| 1737650400 | 27351.15 | 135.61 | 0.50 | 27141.82 | 27356.91 | 27133.96 | 0 |
| 1737564000 | 27215.54 | 0 | 0.00 | 27215.54 | 27215.54 | 27215.54 | 0 |
| 1737477600 | 27215.54 | 31.57 | 0.12 | 27184.53 | 27216.35 | 27067.22 | 0 |
| 1737391200 | 27183.97 | -115.2 | -0.42 | 27287.13 | 27347.61 | 27183.97 | 0 |
| 1737132000 | 27299.17 | 330.86 | 1.23 | 27052.86 | 27316.12 | 27052.86 | 0 |
| 1737045600 | 26968.31 | 189.87 | 0.71 | 26933.4 | 27034.84 | 26914.62 | 0 |
| 1736959200 | 26778.44 | 339.69 | 1.28 | 26530.34 | 26800.77 | 26503.62 | 0 |
| 1736872800 | 26438.75 | 193.07 | 0.74 | 26370.32 | 26499.1 | 26347.03 | 0 |
| 1736786400 | 26245.68 | -171.26 | -0.65 | 26368.34 | 26401.82 | 26148.83 | 0 |
| 1736527200 | 26416.94 | -176.14 | -0.66 | 26634.62 | 26646.88 | 26416.94 | 0 |
| 1736440800 | 26593.08 | 155.02 | 0.59 | 26360.14 | 26647 | 26278.04 | 0 |
| 1736354400 | 26438.06 | 85.42 | 0.32 | 26347.24 | 26551.85 | 26277.91 | 0 |
| 1736268000 | 26352.64 | 84.2 | 0.32 | 26225.76 | 26353.94 | 25970.48 | 0 |
| 1736181600 | 26268.44 | 349.23 | 1.35 | 26008.81 | 26270.31 | 25911.49 | 0 |
| 1735922400 | 25919.21 | -126.32 | -0.48 | 26054.21 | 26054.83 | 25892.16 | 0 |
| 1735836000 | 26045.53 | 188.44 | 0.73 | 25997.99 | 26068.82 | 25632.72 | 0 |
| 1735576800 | 25857.09 | 38.96 | 0.15 | 25771.56 | 25926.27 | 25703.59 | 0 |
| 1735317600 | 25818.13 | 295.63 | 1.16 | 25574.32 | 25819.11 | 25463.87 | 0 |
| 1734972000 | 25522.5 | -37.48 | -0.15 | 25496.82 | 25615.71 | 25391.04 | 0 |
| 1734712800 | 25559.98 | 7.42 | 0.03 | 25371.89 | 25559.98 | 25193.35 | 0 |
| 1734626400 | 25552.56 | -415.06 | -1.60 | 25720.44 | 25789.08 | 25495.49 | 0 |
| 1734540000 | 25967.62 | 54.86 | 0.21 | 25910.5 | 26050.72 | 25837.66 | 0 |
| 1734453600 | 25912.76 | -319.73 | -1.22 | 26070.05 | 26142.95 | 25883.5 | 0 |
| 1734367200 | 26232.49 | -3.95 | -0.02 | 26248.34 | 26324.09 | 26158.44 | 0 |
| 1734108000 | 26236.44 | 10.42 | 0.04 | 26253.98 | 26278.69 | 26187.93 | 0 |
| 1734021600 | 26226.02 | 41.97 | 0.16 | 26262.06 | 26321.82 | 26211.39 | 0 |
| 1733935200 | 26184.05 | 191.36 | 0.74 | 26005.87 | 26184.05 | 25995.09 | 0 |
| 1733848800 | 25992.69 | 1.9 | 0.01 | 25990.31 | 26037.31 | 25892.46 | 0 |
| 1733762400 | 25990.79 | -132.23 | -0.51 | 26241.03 | 26270.06 | 25990.79 | 0 |
| 1733503200 | 26123.02 | 26.63 | 0.10 | 26125.88 | 26250.48 | 26083.13 | 0 |
| 1733416800 | 26096.39 | 378.34 | 1.47 | 25745.11 | 26104.34 | 25741.39 | 0 |
| 1733330400 | 25718.05 | 206.36 | 0.81 | 25573.35 | 25792.91 | 25565.36 | 0 |
| 1733244000 | 25511.69 | 228.68 | 0.90 | 25379.78 | 25598.35 | 25378.94 | 0 |
| 1733157600 | 25283.01 | 44.42 | 0.18 | 25139.18 | 25385.29 | 25107.88 | 0 |
| 1732898400 | 25238.59 | 78.18 | 0.31 | 25106.16 | 25251.6 | 25072.51 | 0 |
| 1732812000 | 25160.41 | 144.78 | 0.58 | 25097.96 | 25210.77 | 25053.57 | 0 |
| 1732725600 | 25015.63 | -34 | -0.14 | 24990.87 | 25021.26 | 24801.09 | 0 |
| 1732639200 | 25049.63 | -134.7 | -0.53 | 25100.24 | 25211.02 | 24960.08 | 0 |
| 1732552800 | 25184.33 | -32.69 | -0.13 | 25322.55 | 25353.61 | 25094.2 | 0 |
| 1732293600 | 25217.02 | 82.53 | 0.33 | 25254.47 | 25295.33 | 24924.31 | 0 |
| 1732207200 | 25134.49 | 9.89 | 0.04 | 25156.2 | 25195.69 | 24877.37 | 0 |
| 1732120800 | 25124.6 | -9.59 | -0.04 | 25295.18 | 25322.74 | 25066.78 | 0 |
| 1732034400 | 25134.19 | -269.99 | -1.06 | 25423.4 | 25460.67 | 24776.54 | 0 |
| 1731948000 | 25404.18 | -252.01 | -0.98 | 25462.42 | 25462.42 | 25224.69 | 0 |
| 1731688800 | 25656.19 | -82.39 | -0.32 | 25705.53 | 25824.72 | 25633.6 | 0 |
| 1731602400 | 25738.58 | 464.51 | 1.84 | 25359.7 | 25744.1 | 25317.32 | 0 |
| 1731516000 | 25274.07 | 82.9 | 0.33 | 25191.06 | 25414.13 | 25108.06 | 0 |
| 1731429600 | 25191.17 | -545.55 | -2.12 | 25580.19 | 25596.03 | 25191.17 | 0 |
| 1731343200 | 25736.72 | 351.75 | 1.39 | 25562.69 | 25755.42 | 25557.82 | 0 |
| 1731084000 | 25384.97 | -91.03 | -0.36 | 25511.27 | 25520.59 | 25250.29 | 0 |
| 1730997600 | 25476 | 125.33 | 0.49 | 25457.41 | 25681.75 | 25416.66 | 0 |
| 1730911200 | 25350.67 | -417.47 | -1.62 | 25839.79 | 26111.72 | 25305.32 | 0 |
| 1730824800 | 25768.14 | 132.02 | 0.51 | 25648.14 | 25777.17 | 25601.26 | 0 |
| 1730738400 | 25636.12 | -105.97 | -0.41 | 25760.3 | 25839.97 | 25634.01 | 0 |
| 1730479200 | 25742.09 | 247.01 | 0.97 | 25545.38 | 25810.19 | 25531.22 | 0 |
| 1730392800 | 25495.08 | -202.84 | -0.79 | 25498.22 | 25628.14 | 25352.71 | 0 |
| 1730306400 | 25697.92 | -212.11 | -0.82 | 25839.15 | 25841.08 | 25613.95 | 0 |
