Hot Features
프리미엄
INAV XTR2 ESG (EQBF)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0468 | -0.341165064114 | 13.7177 | 14.1507 | 13.5377 | 0 | 0 | IX |
| 4 | -0.1135 | -0.823394561969 | 13.7844 | 14.1507 | 13.4648 | 0 | 0 | IX |
| 12 | -0.2796 | -2.0042292391 | 13.9505 | 14.4205 | 12.4134 | 0 | 0 | IX |
| 26 | 0.6512 | 5.00165134373 | 13.0197 | 14.6182 | 12.4134 | 0 | 0 | IX |
| 52 | 0.0477 | 0.350137999883 | 13.6232 | 14.7082 | 12.4134 | 0 | 0 | IX |
| 156 | -0.1165 | -0.844974396913 | 13.7874 | 14.7082 | 12.4134 | 0 | 0 | IX |
| 260 | -0.1165 | -0.844974396913 | 13.7874 | 14.7082 | 12.4134 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 13.6709 | 0.05 | 0.35 | 14.0993 | 14.1377 | 13.6281 | 0 |
| 1732210200 | 13.6226 | -0.09 | -0.68 | 13.7264 | 14.0947 | 13.6226 | 0 |
| 1732123800 | 13.7156 | 0.01 | 0.09 | 13.6431 | 13.7275 | 13.5377 | 0 |
| 1732037400 | 13.7027 | 0.06 | 0.47 | 13.6411 | 14.1507 | 13.6322 | 0 |
| 1731951000 | 13.6388 | -0.03 | -0.23 | 13.677 | 14.0914 | 13.5689 | 0 |
| 1731691800 | 13.6707 | 0.05 | 0.36 | 13.7177 | 14.0411 | 13.6083 | 0 |
| 1731605400 | 13.6222 | -0.04 | -0.26 | 13.6122 | 13.6569 | 13.5418 | 0 |
| 1731519000 | 13.6579 | -0.01 | -0.04 | 13.4767 | 13.8811 | 13.4767 | 0 |
| 1731432600 | 13.6637 | 0.06 | 0.45 | 13.6295 | 14.0321 | 13.5639 | 0 |
| 1731346200 | 13.6029 | -0.04 | -0.29 | 13.6154 | 13.9477 | 13.5527 | 0 |
| 1731087000 | 13.6423 | 0.08 | 0.60 | 13.573 | 13.9827 | 13.573 | 0 |
| 1731000600 | 13.5604 | -0.01 | -0.08 | 13.5552 | 13.9186 | 13.4648 | 0 |
| 1730914200 | 13.5714 | -0.1 | -0.71 | 13.6518 | 13.9934 | 13.5674 | 0 |
| 1730827800 | 13.6686 | -0.09 | -0.68 | 13.7133 | 14.0897 | 13.6562 | 0 |
| 1730741400 | 13.7616 | 0.12 | 0.89 | 13.6836 | 14.1233 | 13.6821 | 0 |
| 1730482200 | 13.6402 | -0.18 | -1.28 | 13.7365 | 13.7777 | 13.6164 | 0 |
| 1730395800 | 13.8169 | 0.12 | 0.90 | 13.7103 | 14.1021 | 13.6487 | 0 |
| 1730309400 | 13.6943 | 0.08 | 0.59 | 13.6276 | 14.0341 | 13.6148 | 0 |
| 1730223000 | 13.6144 | -0.1 | -0.75 | 13.7181 | 13.9897 | 13.5887 | 0 |
| 1730136600 | 13.7168 | -0.29 | -2.06 | 14.0275 | 14.1345 | 13.6797 | 0 |
| 1729873800 | 14.0058 | 0.24 | 1.78 | 13.7844 | 14.0626 | 13.7082 | 0 |
| 1729787400 | 13.7613 | -0 | -0.01 | 13.7869 | 14.0843 | 13.6931 | 0 |
| 1729701000 | 13.7625 | 0.01 | 0.07 | 13.7532 | 14.0862 | 13.6746 | 0 |
| 1729614600 | 13.7533 | -0.01 | -0.05 | 13.7145 | 14.0832 | 13.7086 | 0 |
| 1729528200 | 13.7595 | -0.03 | -0.21 | 13.7794 | 14.0809 | 13.7501 | 0 |
| 1729269000 | 13.789 | -0.02 | -0.12 | 13.7268 | 14.0571 | 13.7078 | 0 |
| 1729182600 | 13.8055 | -0.06 | -0.42 | 13.8303 | 14.0988 | 13.8021 | 0 |
| 1729096200 | 13.8641 | 0.09 | 0.65 | 13.8967 | 14.1698 | 13.8288 | 0 |
| 1729009800 | 13.7746 | 0.03 | 0.22 | 13.796 | 14.0891 | 13.7502 | 0 |
| 1728923400 | 13.744 | -0.34 | -2.42 | 14.0822 | 14.1161 | 13.7329 | 0 |
| 1728664200 | 14.0849 | 0.2 | 1.46 | 13.8701 | 14.1649 | 13.8067 | 0 |
| 1728577800 | 13.8819 | 0.07 | 0.51 | 13.8769 | 14.1114 | 13.7696 | 0 |
| 1728491400 | 13.8117 | -0.01 | -0.06 | 13.8595 | 14.1381 | 12.4134 | 0 |
| 1728405000 | 13.8201 | -0.06 | -0.40 | 13.9237 | 14.2045 | 13.7924 | 0 |
| 1728318600 | 13.8759 | 0.04 | 0.27 | 13.8217 | 14.1927 | 13.7961 | 0 |
| 1728059400 | 13.8382 | -0.16 | -1.13 | 13.9881 | 14.1814 | 13.8202 | 0 |
| 1727973000 | 13.9964 | 0.1 | 0.72 | 13.9719 | 14.1932 | 13.9511 | 0 |
| 1727886600 | 13.8961 | -0.12 | -0.89 | 14.0134 | 14.0565 | 13.896 | 0 |
| 1727800200 | 14.0209 | 0.16 | 1.14 | 13.8788 | 14.0557 | 13.8168 | 0 |
| 1727713800 | 13.8635 | -0.04 | -0.32 | 13.9417 | 13.9558 | 13.8393 | 0 |
| 1727454600 | 13.9081 | 0.11 | 0.77 | 13.8399 | 13.9627 | 13.8043 | 0 |
| 1727368200 | 13.8021 | -0.04 | -0.31 | 13.877 | 13.9179 | 13.7891 | 0 |
| 1727281800 | 13.8449 | -0.05 | -0.34 | 13.9193 | 13.961 | 13.7861 | 0 |
| 1727195400 | 13.8924 | 0.03 | 0.19 | 13.8666 | 13.9274 | 13.8092 | 0 |
| 1727109000 | 13.8655 | -0.01 | -0.09 | 13.8676 | 13.9509 | 13.8273 | 0 |
| 1726849800 | 13.8776 | -0.08 | -0.54 | 13.931 | 13.9732 | 13.8469 | 0 |
| 1726763400 | 13.9532 | -0.14 | -0.96 | 14.0418 | 14.0613 | 13.9321 | 0 |
| 1726677000 | 14.0883 | -0.06 | -0.40 | 14.1598 | 14.197 | 14.0681 | 0 |
| 1726590600 | 14.1449 | 0.06 | 0.42 | 14.1566 | 14.1862 | 14.0861 | 0 |
| 1726504200 | 14.0855 | -0.01 | -0.04 | 14.1557 | 14.1834 | 14.0823 | 0 |
| 1726245000 | 14.0911 | -0 | -0.01 | 14.1327 | 14.337 | 14.0902 | 0 |
| 1726158600 | 14.0932 | -0.08 | -0.58 | 14.1476 | 14.1947 | 14.0579 | 0 |
| 1726072200 | 14.1755 | -0.05 | -0.34 | 14.1713 | 14.4205 | 14.1383 | 0 |
| 1725985800 | 14.2243 | -0.02 | -0.11 | 14.1184 | 14.3703 | 14.0812 | 0 |
| 1725899400 | 14.2402 | 0.05 | 0.33 | 14.2178 | 14.2413 | 14.0858 | 0 |
| 1725640200 | 14.1934 | 0.14 | 0.99 | 14.1417 | 14.2419 | 14.0488 | 0 |
| 1725553800 | 14.0542 | 0.03 | 0.22 | 14.3094 | 14.3416 | 14.0047 | 0 |
| 1725467400 | 14.0237 | -0.02 | -0.15 | 14.0362 | 14.24 | 13.2073 | 0 |
| 1725381000 | 14.0441 | 0.14 | 0.99 | 13.9303 | 14.1632 | 13.8766 | 0 |
| 1725294600 | 13.906 | -0.17 | -1.23 | 13.9256 | 14.1201 | 13.8512 | 0 |
| 1725035400 | 14.0789 | 0.11 | 0.81 | 13.9505 | 14.0812 | 13.8723 | 0 |
| 1724949000 | 13.9655 | -0.09 | -0.67 | 14.1311 | 14.1311 | 13.8919 | 0 |
| 1724862600 | 14.0601 | 0.09 | 0.68 | 13.9867 | 14.1632 | 13.9717 | 0 |
| 1724776200 | 13.9656 | -0.08 | -0.58 | 14.0396 | 14.0731 | 13.9046 | 0 |
| 1724689800 | 14.0476 | 0.08 | 0.61 | 13.9981 | 14.0628 | 13.9016 | 0 |
