Hot Features
프리미엄
XICBYPUE1CEURINAV (F9N0)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0819 | 0.846923053059 | 9.6703 | 9.7794 | 9.6703 | 0 | 0 | IX |
| 4 | 0.1685 | 1.75819359955 | 9.5837 | 9.7794 | 9.5404 | 0 | 0 | IX |
| 12 | 0.1488 | 1.54945123602 | 9.6034 | 9.7794 | 9.5404 | 0 | 0 | IX |
| 26 | 0.3611 | 3.84512996348 | 9.3911 | 9.7794 | 9.3836 | 0 | 0 | IX |
| 52 | 0.6556 | 7.20708836268 | 9.0966 | 9.7794 | 9.0305 | 0 | 0 | IX |
| 156 | 1.2488 | 14.6858903497 | 8.5034 | 9.7794 | 8.4789 | 0 | 0 | IX |
| 260 | 1.2488 | 14.6858903497 | 8.5034 | 9.7794 | 8.4789 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738863000 | 9.7512 | 0.01 | 0.14 | 9.7449999 | 9.7565 | 9.7319 | 0 |
| 1738776600 | 9.7379 | -0 | -0.02 | 9.7394 | 9.7601 | 9.73 | 0 |
| 1738690200 | 9.7394 | 0.01 | 0.08 | 9.7211 | 9.7398 | 9.7148 | 0 |
| 1738603800 | 9.7312 | 0.02 | 0.23 | 9.7083999 | 9.7339 | 9.7078 | 0 |
| 1738344600 | 9.7083999 | 0.04 | 0.39 | 9.6702999 | 9.7139 | 9.6702999 | 0 |
| 1738258200 | 9.6702999 | 0.03 | 0.35 | 9.6431 | 9.6737 | 9.6415 | 0 |
| 1738171800 | 9.637 | 0.01 | 0.08 | 9.6323 | 9.6507 | 9.6257 | 0 |
| 1738085400 | 9.6289 | -0 | -0.01 | 9.6268999 | 9.6399 | 9.6236 | 0 |
| 1737999000 | 9.6295 | 0.02 | 0.16 | 9.6237999 | 9.639 | 9.6191 | 0 |
| 1737739800 | 9.6142 | -0.02 | -0.17 | 9.6314 | 9.6341 | 9.5931 | 0 |
| 1737653400 | 9.6306 | -0 | -0.05 | 9.6397 | 9.642 | 9.6221 | 0 |
| 1737567000 | 9.6355 | 0 | 0.00 | 9.6355 | 9.6355 | 9.6355 | 0 |
| 1737480600 | 9.6355 | 0 | 0.05 | 9.6305 | 9.6399 | 9.6209 | 0 |
| 1737394200 | 9.6311 | 0.01 | 0.13 | 9.6187 | 9.6343 | 9.613 | 0 |
| 1737135000 | 9.6187 | 0.01 | 0.09 | 9.6167 | 9.6304 | 9.6152 | 0 |
| 1737048600 | 9.61 | 0.02 | 0.20 | 9.5928 | 9.6103 | 9.5836 | 0 |
| 1736962200 | 9.5907 | 0.04 | 0.45 | 9.555 | 9.6042 | 9.5481 | 0 |
| 1736875800 | 9.5475999 | -0 | -0.04 | 9.5513 | 9.5718 | 9.5439 | 0 |
| 1736789400 | 9.5513 | -0.01 | -0.14 | 9.5531 | 9.5551999 | 9.5404 | 0 |
| 1736530200 | 9.5643 | -0.02 | -0.20 | 9.5837 | 9.5837 | 9.5502 | 0 |
| 1736443800 | 9.5837 | -0.01 | -0.07 | 9.5849 | 9.597 | 9.5715 | 0 |
| 1736357400 | 9.5902 | -0.01 | -0.14 | 9.6039 | 9.606 | 9.571 | 0 |
| 1736271000 | 9.6039 | -0.01 | -0.08 | 9.6121 | 9.6172 | 9.5977 | 0 |
| 1736184600 | 9.6117 | -0.01 | -0.10 | 9.6212 | 9.6212 | 9.5983 | 0 |
| 1735925400 | 9.6212 | -0.02 | -0.25 | 9.6573 | 9.6573 | 9.6155 | 0 |
| 1735839000 | 9.645 | 0.01 | 0.07 | 9.6629 | 9.6847 | 9.6439 | 0 |
| 1735579800 | 9.6382999 | -0.02 | -0.16 | 9.6507 | 9.6507 | 9.6315 | 0 |
| 1735320600 | 9.6533 | -0.01 | -0.07 | 9.6593 | 9.6598 | 9.6418 | 0 |
| 1734975000 | 9.6598 | -0 | -0.01 | 9.6539 | 9.677 | 9.6451 | 0 |
| 1734715800 | 9.661 | 0.02 | 0.16 | 9.6457 | 9.6719 | 9.6384 | 0 |
| 1734629400 | 9.6457 | -0.04 | -0.39 | 9.6915 | 9.6915 | 9.6393 | 0 |
| 1734543000 | 9.6832999 | -0 | -0.00 | 9.6916 | 9.6971 | 9.6754 | 0 |
| 1734456600 | 9.6834 | -0.01 | -0.05 | 9.6897 | 9.6997 | 9.6786999 | 0 |
| 1734370200 | 9.6885999 | 0 | 0.01 | 9.694 | 9.7011 | 9.6819 | 0 |
| 1734111000 | 9.688 | -0.04 | -0.37 | 9.7185 | 9.7185 | 9.6879 | 0 |
| 1734024600 | 9.7236 | -0.02 | -0.18 | 9.7411999 | 9.7546 | 9.7183 | 0 |
| 1733938200 | 9.7411999 | -0 | -0.01 | 9.742 | 9.7625 | 9.7376 | 0 |
| 1733851800 | 9.7417 | 0.01 | 0.07 | 9.7283 | 9.7522 | 9.7245 | 0 |
| 1733765400 | 9.735 | 0.01 | 0.06 | 9.7293 | 9.7523 | 9.7269 | 0 |
| 1733506200 | 9.7293 | 0.01 | 0.12 | 9.7167 | 9.743 | 9.7076 | 0 |
| 1733419800 | 9.7178 | -0.01 | -0.12 | 9.7262 | 9.7384 | 9.7099 | 0 |
| 1733333400 | 9.7299 | 0.02 | 0.18 | 9.7094 | 9.7342 | 9.7041 | 0 |
| 1733247000 | 9.7128 | -0.01 | -0.12 | 9.7175999 | 9.7276 | 9.7072 | 0 |
| 1733160600 | 9.7242 | 0.03 | 0.29 | 9.7065 | 9.7263 | 9.7009 | 0 |
| 1732901400 | 9.696 | 0.02 | 0.25 | 9.672 | 9.7028 | 9.6694 | 0 |
| 1732815000 | 9.6718 | 0.02 | 0.17 | 9.6558 | 9.6729 | 9.6488 | 0 |
| 1732728600 | 9.6553 | 0.02 | 0.16 | 9.6518 | 9.6615 | 9.6373 | 0 |
| 1732642200 | 9.6398 | 0 | 0.02 | 9.6292 | 9.6452 | 9.6274 | 0 |
| 1732555800 | 9.6376 | 0.03 | 0.28 | 9.6187 | 9.6415 | 9.6117 | 0 |
| 1732296600 | 9.6105 | 0.02 | 0.26 | 9.5856 | 9.6227 | 9.576 | 0 |
| 1732210200 | 9.5856 | 0 | 0.00 | 9.5856 | 9.5994 | 9.5753 | 0 |
| 1732123800 | 9.5856 | -0.01 | -0.06 | 9.5856999 | 9.5939 | 9.574 | 0 |
| 1732037400 | 9.5911 | -0 | -0.01 | 9.5981 | 9.6157 | 9.5792 | 0 |
| 1731951000 | 9.5925 | -0 | -0.02 | 9.5947 | 9.597 | 9.5732 | 0 |
| 1731691800 | 9.5947 | -0.01 | -0.15 | 9.6034 | 9.613 | 9.5824 | 0 |
| 1731605400 | 9.6091 | 0.02 | 0.22 | 9.5806 | 9.6145 | 9.5756 | 0 |
| 1731519000 | 9.5879999 | -0.01 | -0.06 | 9.5874 | 9.5943 | 9.57 | 0 |
| 1731432600 | 9.5937 | -0.01 | -0.13 | 9.6047999 | 9.6164 | 9.5934 | 0 |
| 1731346200 | 9.6065 | 0.03 | 0.31 | 9.5767 | 9.6156 | 9.5767 | 0 |
| 1731087000 | 9.5767 | 0.02 | 0.16 | 9.5684 | 9.5864999 | 9.5649 | 0 |
| 1731000600 | 9.5612 | 0.01 | 0.07 | 9.5618 | 9.576 | 9.5414 | 0 |
