Hot Features
프리미엄
ITXINVX3 (ITSCAN)
BITI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -263.49 | -0.877765733257 | 30018.26 | 30378.13 | 29688.51 | 0 | 0 | IX |
| 4 | 1099.5 | 3.8369905431 | 28655.27 | 30378.13 | 28470.81 | 0 | 0 | IX |
| 12 | 1327.08 | 4.6682653427 | 28427.69 | 30378.13 | 27532.33 | 0 | 0 | IX |
| 26 | 1372.92 | 4.83731680634 | 28381.85 | 30378.13 | 26741.65 | 0 | 0 | IX |
| 52 | 1643.58 | 5.84671086496 | 28111.19 | 30378.13 | 26741.65 | 0 | 0 | IX |
| 156 | 1183.08 | 4.14074211221 | 28571.69 | 31729.82 | 23886.48 | 0 | 0 | IX |
| 260 | 5116.75 | 20.7676996772 | 24638.02 | 32951.64 | 23886.48 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741020000 | 30095.25 | 381.24 | 1.28 | 29979.99 | 30259.68 | 29872.21 | 0 |
| 1740760800 | 29714.01 | -358.87 | -1.19 | 30082.86 | 30082.86 | 29688.51 | 0 |
| 1740674400 | 30072.88 | -169.86 | -0.56 | 30230.81 | 30279.02 | 29997.12 | 0 |
| 1740588000 | 30242.74 | 122.27 | 0.41 | 30196.55 | 30378.13 | 30093.89 | 0 |
| 1740501600 | 30120.47 | 81.5 | 0.27 | 30018.26 | 30291.17 | 29987.31 | 0 |
| 1740415200 | 30038.97 | 9.95 | 0.03 | 30125.16 | 30126.92 | 29892.77 | 0 |
| 1740156000 | 30029.02 | 482.94 | 1.63 | 29620.82 | 30072.48 | 29612.97 | 0 |
| 1740069600 | 29546.08 | -93.06 | -0.31 | 29665.07 | 29745.1 | 29529.12 | 0 |
| 1739983200 | 29639.14 | 137.68 | 0.47 | 29673.83 | 29830.77 | 29566.07 | 0 |
| 1739896800 | 29501.46 | 259.68 | 0.89 | 29292.89 | 29628.73 | 29278.35 | 0 |
| 1739810400 | 29241.78 | 199.04 | 0.69 | 29154.39 | 29289.13 | 29060.4 | 0 |
| 1739551200 | 29042.74 | -40.47 | -0.14 | 29089.32 | 29242.64 | 29042.49 | 0 |
| 1739465100 | 29083.21 | 398.24 | 1.39 | 28772.37 | 29125.09 | 28772.37 | 0 |
| 1739378700 | 28684.97 | 33.38 | 0.12 | 28692.82 | 28767.59 | 28620.43 | 0 |
| 1739292300 | 28651.59 | 67.25 | 0.24 | 28623.96 | 28691.23 | 28525.03 | 0 |
| 1739207460 | 28584.34 | 37.82 | 0.13 | 28682.9 | 28732.85 | 28554.22 | 0 |
| 1738946400 | 28546.52 | -120.18 | -0.42 | 28712.32 | 28730.36 | 28529.45 | 0 |
| 1738860000 | 28666.7 | 195.41 | 0.69 | 28540.3 | 28741.38 | 28540.28 | 0 |
| 1738773600 | 28471.29 | -104.64 | -0.37 | 28674.25 | 28690.64 | 28470.81 | 0 |
| 1738687200 | 28575.93 | -11.72 | -0.04 | 28655.27 | 28661.55 | 28479.54 | 0 |
| 1738600800 | 28587.65 | -153.35 | -0.53 | 28424.98 | 28593.25 | 28282.85 | 0 |
| 1738341600 | 28741 | 326.27 | 1.15 | 28419.41 | 28800.49 | 28395.18 | 0 |
| 1738255200 | 28414.73 | 189.34 | 0.67 | 28274.84 | 28455.91 | 28249.2 | 0 |
| 1738168800 | 28225.39 | 78.86 | 0.28 | 28206.55 | 28245.35 | 28160.73 | 0 |
| 1738082400 | 28146.53 | 165.69 | 0.59 | 28023.42 | 28255.56 | 27994.66 | 0 |
| 1737996000 | 27980.84 | -118.42 | -0.42 | 28032.19 | 28080.58 | 27897.83 | 0 |
| 1737736800 | 28099.26 | -55.7 | -0.20 | 28206.93 | 28312.62 | 28017.28 | 0 |
| 1737650400 | 28154.96 | 89.86 | 0.32 | 28136.17 | 28176.25 | 28040.69 | 0 |
| 1737564000 | 28065.1 | -83.03 | -0.29 | 28146.5 | 28221.02 | 28062.29 | 0 |
| 1737477600 | 28148.13 | 53.74 | 0.19 | 28162.62 | 28169.08 | 28040.42 | 0 |
| 1737391200 | 28094.39 | -19.57 | -0.07 | 28140.08 | 28230.17 | 28066.9 | 0 |
| 1737132000 | 28113.96 | 160.41 | 0.57 | 28029.7 | 28159.98 | 28001.67 | 0 |
| 1737045600 | 27953.55 | -54.39 | -0.19 | 28091.02 | 28135.41 | 27920.53 | 0 |
| 1736959200 | 28007.94 | 79.08 | 0.28 | 27995.21 | 28091.98 | 27930.76 | 0 |
| 1736872800 | 27928.86 | -64.41 | -0.23 | 28069.79 | 28180.51 | 27928.19 | 0 |
| 1736786400 | 27993.27 | -351.42 | -1.24 | 28404.72 | 28404.72 | 27990.53 | 0 |
| 1736527200 | 28344.69 | -198.9 | -0.70 | 28575.48 | 28605.95 | 28339.67 | 0 |
| 1736440800 | 28543.59 | -6.23 | -0.02 | 28563.2 | 28648.34 | 28469.2 | 0 |
| 1736354400 | 28549.82 | -43.99 | -0.15 | 28737.44 | 28802.69 | 28527.26 | 0 |
| 1736268000 | 28593.81 | -38.13 | -0.13 | 28695.42 | 28696.58 | 28537.04 | 0 |
| 1736181600 | 28631.94 | 166.37 | 0.58 | 28513.73 | 28753.97 | 28487.44 | 0 |
| 1735922400 | 28465.57 | -51.81 | -0.18 | 28490.19 | 28532.19 | 28403.91 | 0 |
| 1735836000 | 28517.38 | 192.42 | 0.68 | 28444.58 | 28544.92 | 28383.27 | 0 |
| 1735576800 | 28324.96 | 92.19 | 0.33 | 28229.3 | 28325.63 | 28138.44 | 0 |
| 1735317600 | 28232.77 | 462.23 | 1.66 | 27850.01 | 28286.43 | 27844.51 | 0 |
| 1734972000 | 27770.54 | -218.26 | -0.78 | 28043.66 | 28043.66 | 27733.86 | 0 |
| 1734712800 | 27988.8 | 49.09 | 0.18 | 27853.06 | 27988.8 | 27532.33 | 0 |
| 1734626400 | 27939.71 | -343.03 | -1.21 | 28103.85 | 28194.95 | 27906.86 | 0 |
| 1734540000 | 28282.74 | 0.48 | 0.00 | 28356.65 | 28387.29 | 28252.14 | 0 |
| 1734453600 | 28282.26 | -247.63 | -0.87 | 28533.75 | 28541.64 | 28280.58 | 0 |
| 1734367200 | 28529.89 | 40.55 | 0.14 | 28550.25 | 28589 | 28412.84 | 0 |
| 1734108000 | 28489.34 | -36.67 | -0.13 | 28540.71 | 28590.83 | 28412.54 | 0 |
| 1734021600 | 28526.01 | -21.21 | -0.07 | 28547.36 | 28667.33 | 28468.34 | 0 |
| 1733935200 | 28547.22 | 124.61 | 0.44 | 28419.62 | 28580.29 | 28413.19 | 0 |
| 1733848800 | 28422.61 | -48.24 | -0.17 | 28427.69 | 28493.71 | 28341.17 | 0 |
| 1733762400 | 28470.85 | 165.01 | 0.58 | 28378.03 | 28526.94 | 28363.22 | 0 |
| 1733503200 | 28305.84 | 177 | 0.63 | 28181.58 | 28460.22 | 28175.89 | 0 |
| 1733416800 | 28128.84 | 301.43 | 1.08 | 27837.7 | 28138.66 | 27826.76 | 0 |
| 1733330400 | 27827.41 | 457.82 | 1.67 | 27405.49 | 27842.72 | 27404.45 | 0 |
