Hot Features
프리미엄
IDFFRN31JUL21 (ITPIRLM)
BITI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1121.38 | 4.04092891853 | 27750.55 | 28881.74 | 27594.03 | 0 | 0 | IX |
| 4 | -872.49 | -2.93328967248 | 29744.42 | 29796.05 | 24724.42 | 0 | 0 | IX |
| 12 | 1153.59 | 4.1618293159 | 27718.34 | 30189.44 | 24724.42 | 0 | 0 | IX |
| 26 | 3023.72 | 11.6979860501 | 25848.21 | 30189.44 | 24724.42 | 0 | 0 | IX |
| 52 | 4528.92 | 18.6046014852 | 24343.01 | 30189.44 | 22868.6 | 0 | 0 | IX |
| 156 | 10447.17 | 56.7017969298 | 18424.76 | 30189.44 | 15278.86 | 0 | 0 | IX |
| 260 | 10451.21 | 56.736164493 | 18420.72 | 30189.44 | 15278.86 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745595600 | 28871.93 | 405.77 | 1.43 | 28634.02 | 28881.74 | 28508.06 | 0 |
| 1745509200 | 28466.16 | 200.52 | 0.71 | 28230.92 | 28533.48 | 28203.11 | 0 |
| 1745422800 | 28265.64 | 359.71 | 1.29 | 28193.73 | 28297.36 | 28058.27 | 0 |
| 1745336400 | 27905.93 | 52.37 | 0.19 | 27750.55 | 27907.1 | 27594.03 | 0 |
| 1744904400 | 27853.56 | -84.09 | -0.30 | 27908.57 | 27972.28 | 27763.39 | 0 |
| 1744818000 | 27937.65 | 159.93 | 0.58 | 27596.34 | 27937.74 | 27438.61 | 0 |
| 1744731600 | 27777.72 | 593.05 | 2.18 | 27269.84 | 27794.84 | 27269.61 | 0 |
| 1744645200 | 27184.67 | 749.56 | 2.84 | 26911.56 | 27244.93 | 26831.88 | 0 |
| 1744386000 | 26435.11 | -150.55 | -0.57 | 26830.54 | 26861.91 | 26126.05 | 0 |
| 1744299600 | 26585.66 | 1 | 4.43 | 25745.06 | 27269.76 | 25682.34 | 0 |
| 1744215660 | 25457.56 | -691.06 | -2.64 | 25362.2 | 25751.61 | 25044.73 | 0 |
| 1744126800 | 26148.62 | 681.52 | 2.68 | 25862.05 | 26412.87 | 25454.37 | 0 |
| 1744040400 | 25467.1 | -1 | -4.63 | 26077.69 | 26547.49 | 24724.42 | 0 |
| 1743781200 | 26702.49 | -1 | -6.56 | 28287.36 | 28346.36 | 26320.01 | 0 |
| 1743694800 | 28577.94 | -802.73 | -2.73 | 28886.14 | 29079.25 | 28552.19 | 0 |
| 1743608400 | 29380.67 | -72.83 | -0.25 | 29401.56 | 29483.73 | 29064.18 | 0 |
| 1743522000 | 29453.5 | 317.23 | 1.09 | 29267.04 | 29484.82 | 29208.57 | 0 |
| 1743435600 | 29136.27 | -462.9 | -1.56 | 29414.67 | 29417.83 | 29016.83 | 0 |
| 1743180000 | 29599.17 | -247.48 | -0.83 | 29744.42 | 29796.05 | 29513.63 | 0 |
| 1743093600 | 29846.65 | 50.5 | 0.17 | 29605.24 | 29923.17 | 29472.94 | 0 |
| 1743007200 | 29796.15 | -130.95 | -0.44 | 30051.17 | 30082.35 | 29759.32 | 0 |
| 1742920800 | 29927.1 | 316.49 | 1.07 | 29686.46 | 29975.42 | 29683.87 | 0 |
| 1742834400 | 29610.61 | -94.72 | -0.32 | 29835.33 | 29909.66 | 29589.79 | 0 |
| 1742575200 | 29705.33 | -93.31 | -0.31 | 29671.66 | 29823.23 | 29559.96 | 0 |
| 1742488800 | 29798.64 | -327.67 | -1.09 | 30176.42 | 30189.44 | 29569.56 | 0 |
| 1742402400 | 30126.31 | 59.49 | 0.20 | 30019.84 | 30184.41 | 29954.29 | 0 |
| 1742316000 | 30066.82 | 398.56 | 1.34 | 29757.23 | 30087.47 | 29747.97 | 0 |
| 1742229600 | 29668.26 | 256.8 | 0.87 | 29469.97 | 29686.68 | 29398.45 | 0 |
| 1741970400 | 29411.46 | 466.4 | 1.61 | 28953.88 | 29411.73 | 28851.17 | 0 |
| 1741884000 | 28945.06 | -118.44 | -0.41 | 28957.43 | 29177.02 | 28825.03 | 0 |
| 1741797600 | 29063.5 | 429.53 | 1.50 | 28850.5 | 29120.43 | 28837.48 | 0 |
| 1741711200 | 28633.97 | -279.6 | -0.97 | 29009.44 | 29036.45 | 28536.77 | 0 |
| 1741624800 | 28913.57 | -291 | -1.00 | 29357.91 | 29401.02 | 28825.81 | 0 |
| 1741365600 | 29204.57 | -96.79 | -0.33 | 29180.07 | 29322.32 | 29024.43 | 0 |
| 1741279200 | 29301.36 | 165.85 | 0.57 | 29318.56 | 29429.72 | 29008.07 | 0 |
| 1741192800 | 29135.51 | 553.9 | 1.94 | 28922.43 | 29273.46 | 28830.4 | 0 |
| 1741106400 | 28581.61 | -808.61 | -2.75 | 29225.52 | 29284.62 | 28455.53 | 0 |
| 1741020000 | 29390.22 | 334.17 | 1.15 | 29127.6 | 29504.9 | 28948.21 | 0 |
| 1740760800 | 29056.05 | -52.65 | -0.18 | 29026.82 | 29087.55 | 28934.56 | 0 |
| 1740674400 | 29108.7 | -175.38 | -0.60 | 29159.79 | 29269.3 | 28934.5 | 0 |
| 1740588000 | 29284.08 | 439.86 | 1.52 | 28987.1 | 29312.37 | 28979.53 | 0 |
| 1740501600 | 28844.22 | 200.1 | 0.70 | 28571.89 | 28981.15 | 28565.67 | 0 |
| 1740415200 | 28644.12 | 30.35 | 0.11 | 28631.52 | 28742.55 | 28438.54 | 0 |
| 1740156000 | 28613.77 | 164.98 | 0.58 | 28540.93 | 28671.91 | 28513.16 | 0 |
| 1740069600 | 28448.79 | -175.6 | -0.61 | 28668.23 | 28743.64 | 28431.13 | 0 |
| 1739983200 | 28624.39 | -200.92 | -0.70 | 28902.41 | 29045.15 | 28609.04 | 0 |
| 1739896800 | 28825.31 | 204.24 | 0.71 | 28707.2 | 28836.35 | 28659.93 | 0 |
| 1739810400 | 28621.07 | 231.89 | 0.82 | 28420.08 | 28680.61 | 28419.05 | 0 |
| 1739551200 | 28389.18 | -24.72 | -0.09 | 28431.95 | 28552.22 | 28343.02 | 0 |
| 1739465100 | 28413.9 | 208.71 | 0.74 | 28336.91 | 28413.9 | 28180.41 | 0 |
| 1739378700 | 28205.19 | -62.85 | -0.22 | 28376.65 | 28427.91 | 28204.01 | 0 |
| 1739292300 | 28268.04 | 190.65 | 0.68 | 28116.31 | 28270.61 | 28006.28 | 0 |
| 1739207460 | 28077.39 | 95.54 | 0.34 | 28038.41 | 28116 | 27996.97 | 0 |
| 1738946400 | 27981.85 | -36.42 | -0.13 | 28055.63 | 28067.68 | 27934.78 | 0 |
| 1738860000 | 28018.27 | 363.16 | 1.31 | 27754.52 | 28018.6 | 27726.78 | 0 |
| 1738773600 | 27655.11 | -45.06 | -0.16 | 27676.73 | 27680.37 | 27556.7 | 0 |
| 1738687200 | 27700.17 | 110.52 | 0.40 | 27667.76 | 27700.63 | 27371.16 | 0 |
| 1738600800 | 27589.65 | -120.02 | -0.43 | 27327.31 | 27618.55 | 27278.99 | 0 |
| 1738341600 | 27709.67 | 85.64 | 0.31 | 27718.34 | 27772.02 | 27660.58 | 0 |
| 1738255200 | 27624.03 | 127.62 | 0.46 | 27579.92 | 27643.17 | 27534.46 | 0 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
