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 | 709.52 | 2.54877378519 | 27837.7 | 28580.29 | 27826.76 | 0 | 0 | IX |
| 4 | 1275.43 | 4.67673739054 | 27271.79 | 28580.29 | 26741.65 | 0 | 0 | IX |
| 12 | 71.31 | 0.250422198975 | 28475.91 | 28817.71 | 26741.65 | 0 | 0 | IX |
| 26 | -399.72 | -1.38087134599 | 28946.94 | 29515.55 | 26741.65 | 0 | 0 | IX |
| 52 | 1866.35 | 6.99508674192 | 26680.87 | 29764.18 | 26471.42 | 0 | 0 | IX |
| 156 | -3455.69 | -10.7980493024 | 32002.91 | 32949.12 | 23886.48 | 0 | 0 | IX |
| 260 | 3909.2 | 15.8665347297 | 24638.02 | 32951.64 | 23886.48 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733244000 | 27369.59 | 119.48 | 0.44 | 27302.06 | 27447.68 | 27302.06 | 0 |
| 1733157600 | 27250.11 | -82.82 | -0.30 | 27345.52 | 27348.7 | 27190.86 | 0 |
| 1732898400 | 27332.93 | 204.58 | 0.75 | 27146.49 | 27381.14 | 27140.4 | 0 |
| 1732812000 | 27128.35 | 205.74 | 0.76 | 26954.79 | 27156.33 | 26951.92 | 0 |
| 1732725600 | 26922.61 | 61.96 | 0.23 | 26932.55 | 26933.23 | 26741.65 | 0 |
| 1732639200 | 26860.65 | -108.36 | -0.40 | 26988.56 | 27081.5 | 26831.22 | 0 |
| 1732552800 | 26969.01 | -15.75 | -0.06 | 27068.16 | 27148.74 | 26907.08 | 0 |
| 1732293600 | 26984.76 | 21.76 | 0.08 | 26952.29 | 27071.45 | 26756.06 | 0 |
| 1732207200 | 26963 | -21.61 | -0.08 | 27067.34 | 27070.4 | 26781.96 | 0 |
| 1732120800 | 26984.61 | -14.32 | -0.05 | 27058.89 | 27166.66 | 26941.47 | 0 |
| 1732034400 | 26998.93 | 11.27 | 0.04 | 27020.63 | 27089.79 | 26747.11 | 0 |
| 1731948000 | 26987.66 | -208.24 | -0.77 | 27191.15 | 27267.5 | 26936.46 | 0 |
| 1731688800 | 27195.9 | -253.27 | -0.92 | 27501.26 | 27501.26 | 27187.23 | 0 |
| 1731602400 | 27449.17 | 208.96 | 0.77 | 27271.79 | 27450.26 | 27178.48 | 0 |
| 1731516000 | 27240.21 | -96.62 | -0.35 | 27339.18 | 27361.92 | 27091.26 | 0 |
| 1731429600 | 27336.83 | -571.14 | -2.05 | 27912.44 | 27920.45 | 27326.98 | 0 |
| 1731343200 | 27907.97 | 147.17 | 0.53 | 27900.52 | 27964.92 | 27810.43 | 0 |
| 1731084000 | 27760.8 | -176.82 | -0.63 | 27971.96 | 27972.16 | 27638.3 | 0 |
| 1730997600 | 27937.62 | 266.74 | 0.96 | 27715.33 | 27946.54 | 27713.09 | 0 |
| 1730911200 | 27670.88 | -236.39 | -0.85 | 28001.61 | 28226.37 | 27595.96 | 0 |
| 1730824800 | 27907.27 | 2.52 | 0.01 | 27912.32 | 28021 | 27854.54 | 0 |
| 1730738400 | 27904.75 | -173.41 | -0.62 | 28112.79 | 28180.52 | 27877.3 | 0 |
| 1730479200 | 28078.16 | 31.94 | 0.11 | 28036.53 | 28094.79 | 28012.66 | 0 |
| 1730392800 | 28046.22 | -332.71 | -1.17 | 28265.24 | 28299.7 | 27922.51 | 0 |
| 1730306400 | 28378.93 | -123.81 | -0.43 | 28498.16 | 28511.09 | 28237.96 | 0 |
| 1730220000 | 28502.74 | -159.23 | -0.56 | 28702.5 | 28817.71 | 28483.05 | 0 |
| 1730133600 | 28661.97 | 212.73 | 0.75 | 28531.92 | 28691.08 | 28512.47 | 0 |
| 1729870800 | 28449.24 | 17.92 | 0.06 | 28456.96 | 28567.95 | 28414.54 | 0 |
| 1729784400 | 28431.32 | 2.34 | 0.01 | 28432.13 | 28587.44 | 28413.54 | 0 |
| 1729698000 | 28428.98 | -62.44 | -0.22 | 28467.15 | 28589.95 | 28413.34 | 0 |
| 1729611600 | 28491.42 | 38.23 | 0.13 | 28500.03 | 28527.48 | 28370.65 | 0 |
| 1729525200 | 28453.19 | -191.02 | -0.67 | 28681.03 | 28787.47 | 28438.47 | 0 |
| 1729266000 | 28644.21 | 221.95 | 0.78 | 28426.05 | 28676.88 | 28423.27 | 0 |
| 1729179600 | 28422.26 | 122.98 | 0.43 | 28324.27 | 28503.65 | 28296.56 | 0 |
| 1729093200 | 28299.28 | 55.52 | 0.20 | 28260.57 | 28340.17 | 28177.67 | 0 |
| 1729006800 | 28243.76 | -48.05 | -0.17 | 28324.34 | 28325.09 | 28153.11 | 0 |
| 1728920400 | 28291.81 | 33.96 | 0.12 | 28284.34 | 28365.16 | 28245.51 | 0 |
| 1728661200 | 28257.85 | 44.33 | 0.16 | 28220.59 | 28260.67 | 28164.03 | 0 |
| 1728574800 | 28213.52 | -75.64 | -0.27 | 28333.35 | 28341.95 | 28147.49 | 0 |
| 1728488400 | 28289.16 | 130.07 | 0.46 | 28175.18 | 28296.16 | 28161.51 | 0 |
| 1728402000 | 28159.09 | -45.41 | -0.16 | 28206.94 | 28208.07 | 28039.31 | 0 |
| 1728315600 | 28204.5 | 4.49 | 0.02 | 28259.93 | 28304.55 | 28081.71 | 0 |
| 1728056400 | 28200.01 | 190.54 | 0.68 | 28021.26 | 28260.13 | 28021.26 | 0 |
| 1727970000 | 28009.47 | -266.25 | -0.94 | 28315.59 | 28349.65 | 28004.21 | 0 |
| 1727883600 | 28275.72 | -83.49 | -0.29 | 28349.55 | 28389.62 | 28187.38 | 0 |
| 1727797200 | 28359.21 | -184.78 | -0.65 | 28546.13 | 28674 | 28344.04 | 0 |
| 1727710800 | 28543.99 | -167.56 | -0.58 | 28695.92 | 28709.29 | 28421.38 | 0 |
| 1727451600 | 28711.55 | 153.17 | 0.54 | 28567.43 | 28741.5 | 28563.93 | 0 |
| 1727365200 | 28558.38 | 242.36 | 0.86 | 28363 | 28608.8 | 28361.9 | 0 |
| 1727278800 | 28316.02 | -12.96 | -0.05 | 28307.37 | 28391.4 | 28256.26 | 0 |
| 1727192400 | 28328.98 | -75.54 | -0.27 | 28493.9 | 28545.72 | 28279.53 | 0 |
| 1727106000 | 28404.52 | 120.89 | 0.43 | 28360.22 | 28432.72 | 28225.8 | 0 |
| 1726846800 | 28283.63 | -330.88 | -1.16 | 28571.81 | 28622.11 | 28255.64 | 0 |
| 1726760400 | 28614.51 | 206.77 | 0.73 | 28475.91 | 28638.97 | 28474.21 | 0 |
| 1726674000 | 28407.74 | -52.04 | -0.18 | 28411.08 | 28444.36 | 28322.03 | 0 |
| 1726587600 | 28459.78 | 234.42 | 0.83 | 28235.59 | 28498.24 | 28231.15 | 0 |
| 1726501200 | 28225.36 | -139.79 | -0.49 | 28351.01 | 28364.88 | 28187.61 | 0 |
| 1726242000 | 28365.15 | 220.69 | 0.78 | 28189.23 | 28440.98 | 28139.35 | 0 |
| 1726155600 | 28144.46 | 18.82 | 0.07 | 28198.45 | 28414.48 | 28008.42 | 0 |
