Hot Features
프리미엄
iNAV db x trackers MSCI India TRN Index 1C EUR Index (D4Y3)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.032 | 0.16792611251 | 19.056 | 19.179 | 18.274 | 0 | 0 | IX |
| 4 | -1.392 | -6.796875 | 20.48 | 20.48 | 18.274 | 0 | 0 | IX |
| 12 | -0.756 | -3.80971578311 | 19.844 | 20.885 | 18.274 | 0 | 0 | IX |
| 26 | -1.7395 | -8.35193854279 | 20.8275 | 21.29 | 18.274 | 0 | 0 | IX |
| 52 | 1.599 | 9.14288981646 | 17.489 | 21.29 | 17.489 | 0 | 0 | IX |
| 156 | 4.198 | 28.1934184016 | 14.89 | 21.29 | 13.153 | 0 | 0 | IX |
| 260 | 8.127 | 74.1446948271 | 10.961 | 21.29 | 6.615 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 19.088 | 0.16 | 0.84 | 18.929 | 19.179 | 18.929 | 0 |
| 1738258200 | 18.929 | 0.17 | 0.89 | 18.762 | 18.94 | 18.762 | 0 |
| 1738171800 | 18.762 | 0.2 | 1.06 | 18.565 | 18.875 | 18.565 | 0 |
| 1738085400 | 18.565 | 0.15 | 0.81 | 18.416 | 18.71 | 18.416 | 0 |
| 1737999000 | 18.416 | -0.33 | -1.75 | 18.744 | 18.744 | 18.274 | 0 |
| 1737739800 | 18.744 | -0.31 | -1.64 | 19.056 | 19.056 | 18.703 | 0 |
| 1737653400 | 19.056 | 0.21 | 1.11 | 18.847 | 19.1 | 18.847 | 0 |
| 1737567000 | 18.847 | -0.09 | -0.50 | 18.941 | 18.941 | 18.698 | 0 |
| 1737480600 | 18.941 | -0.4 | -2.04 | 19.336 | 19.336 | 18.93 | 0 |
| 1737394200 | 19.336 | 0.02 | 0.13 | 19.311 | 19.421 | 19.236 | 0 |
| 1737135000 | 19.311 | 0.03 | 0.15 | 19.282 | 19.337 | 19.232 | 0 |
| 1737048600 | 19.282 | -0.11 | -0.58 | 19.395 | 19.42 | 19.266 | 0 |
| 1736962200 | 19.395 | 0.21 | 1.09 | 19.186 | 19.436 | 19.17 | 0 |
| 1736875800 | 19.186 | -0 | -0.02 | 19.19 | 19.321 | 19.148 | 0 |
| 1736789400 | 19.19 | -0.3 | -1.54 | 19.49 | 19.49 | 19.104 | 0 |
| 1736530200 | 19.49 | -0.27 | -1.39 | 19.675 | 19.68 | 19.453 | 0 |
| 1736443800 | 19.764 | -0.06 | -0.31 | 19.826 | 19.826 | 19.736 | 0 |
| 1736357400 | 19.826 | -0.04 | -0.18 | 19.862 | 19.938 | 19.762 | 0 |
| 1736271000 | 19.862 | 0 | 0.00 | 19.862 | 19.91 | 19.755 | 0 |
| 1736184600 | 19.862 | -0.51 | -2.49 | 20.37 | 20.37 | 19.761 | 0 |
| 1735925400 | 20.37 | -0.11 | -0.54 | 20.48 | 20.48 | 20.31 | 0 |
| 1735839000 | 20.48 | 0.73 | 3.72 | 19.746 | 20.525 | 19.746 | 0 |
| 1735579800 | 19.746 | -0.19 | -0.94 | 19.934 | 19.934 | 19.727 | 0 |
| 1735320600 | 19.934 | -0.08 | -0.38 | 20.01 | 20.01 | 19.881 | 0 |
| 1734975000 | 20.01 | -0.1 | -0.50 | 20.11 | 20.11 | 19.939 | 0 |
| 1734715800 | 20.11 | -0.31 | -1.52 | 20.42 | 20.42 | 19.944 | 0 |
| 1734629400 | 20.42 | -0.02 | -0.07 | 20.435 | 20.435 | 20.3175 | 0 |
| 1734543000 | 20.435 | -0.09 | -0.43 | 20.5225 | 20.5225 | 20.36 | 0 |
| 1734456600 | 20.5225 | -0.22 | -1.04 | 20.7375 | 20.7375 | 20.4775 | 0 |
| 1734370200 | 20.7375 | -0.06 | -0.30 | 20.8 | 20.8 | 20.7125 | 0 |
| 1734111000 | 20.8 | 0.16 | 0.79 | 20.6375 | 20.885 | 20.6375 | 0 |
| 1734024600 | 20.6375 | -0.16 | -0.76 | 20.795 | 20.795 | 20.595 | 0 |
| 1733938200 | 20.795 | 0.12 | 0.56 | 20.68 | 20.815 | 20.68 | 0 |
| 1733851800 | 20.68 | 0.11 | 0.56 | 20.565 | 20.69 | 20.5425 | 0 |
| 1733765400 | 20.565 | -0.03 | -0.16 | 20.5975 | 20.645 | 20.5475 | 0 |
| 1733506200 | 20.5975 | -0.01 | -0.06 | 20.61 | 20.6675 | 20.545 | 0 |
| 1733419800 | 20.61 | 0.12 | 0.57 | 20.4925 | 20.745 | 20.4925 | 0 |
| 1733333400 | 20.4925 | 0.04 | 0.17 | 20.525 | 20.5925 | 20.435 | 0 |
| 1733247000 | 20.4575 | 0.1 | 0.49 | 20.3575 | 20.5075 | 20.3575 | 0 |
| 1733160600 | 20.3575 | 0.08 | 0.38 | 20.28 | 20.4375 | 20.28 | 0 |
| 1732901400 | 20.28 | 0.16 | 0.80 | 20.0975 | 20.2925 | 20.0975 | 0 |
| 1732815000 | 20.12 | -0.1 | -0.51 | 20.2225 | 20.2225 | 20.0375 | 0 |
| 1732728600 | 20.2225 | -0.1 | -0.49 | 20.3225 | 20.4 | 20.205 | 0 |
| 1732642200 | 20.3225 | -0.06 | -0.28 | 20.38 | 20.38 | 20.2425 | 0 |
| 1732555800 | 20.38 | 0.22 | 1.07 | 20.165 | 20.425 | 20.165 | 0 |
| 1732296600 | 20.165 | 0.54 | 2.75 | 19.626 | 20.2375 | 19.626 | 0 |
| 1732210200 | 19.626 | -0.17 | -0.84 | 19.792 | 19.792 | 19.5 | 0 |
| 1732123800 | 19.792 | 0.14 | 0.71 | 19.652 | 19.84 | 19.652 | 0 |
| 1732037400 | 19.652 | 0.08 | 0.41 | 19.773 | 19.811 | 19.542 | 0 |
| 1731951000 | 19.572 | 0.03 | 0.17 | 19.539 | 19.657 | 19.508 | 0 |
| 1731691800 | 19.539 | -0.1 | -0.52 | 19.642 | 19.642 | 19.533 | 0 |
| 1731605400 | 19.642 | 0.07 | 0.36 | 19.572 | 19.754 | 19.572 | 0 |
| 1731519000 | 19.572 | -0.19 | -0.98 | 19.765 | 19.765 | 19.426 | 0 |
| 1731432600 | 19.765 | -0.23 | -1.14 | 19.992 | 19.992 | 19.72 | 0 |
| 1731346200 | 19.992 | 0.25 | 1.27 | 19.741 | 20.025 | 19.741 | 0 |
| 1731087000 | 19.741 | -0.1 | -0.52 | 19.844 | 19.844 | 19.687 | 0 |
| 1731000600 | 19.844 | -0.22 | -1.11 | 20.0675 | 20.0675 | 19.809 | 0 |
| 1730914200 | 20.0675 | 0.5 | 2.56 | 19.567 | 20.2725 | 19.567 | 0 |
| 1730827800 | 19.567 | 0.06 | 0.31 | 19.506 | 19.619 | 19.485 | 0 |
| 1730741400 | 19.506 | -0.23 | -1.17 | 19.736 | 19.736 | 19.343 | 0 |
| 1730482200 | 19.736 | 0.06 | 0.28 | 19.68 | 19.783 | 19.664 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
