Hot Features
프리미엄
IXMSGSDG 9 INIINEO (F9T3)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2589 | 1.246881592 | 20.7638 | 21.2712 | 20.6579 | 0 | 0 | IX |
| 4 | -0.2665 | -1.25180842869 | 21.2892 | 21.7954 | 20.6291 | 0 | 0 | IX |
| 12 | -1.8557 | -8.11114413595 | 22.8784 | 23.2373 | 20.5787 | 0 | 0 | IX |
| 26 | -2.2232 | -9.56383706374 | 23.2459 | 24.1517 | 20.5787 | 0 | 0 | IX |
| 52 | -2.5716 | -10.8992426137 | 23.5943 | 25.4152 | 20.5787 | 0 | 0 | IX |
| 156 | -9.7551 | -31.6952478735 | 30.7778 | 31.0438 | 20.5787 | 0 | 0 | IX |
| 260 | -9.7551 | -31.6952478735 | 30.7778 | 31.0438 | 20.5787 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 21.1445 | -0.06 | -0.29 | 21.1891 | 21.1927 | 21.061 | 0 |
| 1737135000 | 21.2052 | 0.18 | 0.85 | 21.0945 | 21.2712 | 21.0945 | 0 |
| 1737048600 | 21.0268 | -0.07 | -0.33 | 21.0361 | 21.0775 | 20.9371 | 0 |
| 1736962200 | 21.0967 | 0.42 | 2.05 | 20.7351 | 21.156 | 20.7351 | 0 |
| 1736875800 | 20.6732 | 0.04 | 0.19 | 20.7638 | 20.8976 | 20.6579 | 0 |
| 1736789400 | 20.6339 | -0.22 | -1.03 | 20.8148 | 20.8875 | 20.6291 | 0 |
| 1736530200 | 20.8495 | -0.26 | -1.21 | 21.0615 | 21.0679 | 20.7519 | 0 |
| 1736443800 | 21.1051 | -0.1 | -0.47 | 21.1149 | 21.1302 | 21.0785 | 0 |
| 1736357400 | 21.2054 | -0.46 | -2.11 | 21.6833 | 21.6833 | 21.1615 | 0 |
| 1736271000 | 21.6617 | -0.12 | -0.57 | 21.5942 | 21.7948 | 21.4783 | 0 |
| 1736184600 | 21.7856 | 0.12 | 0.55 | 21.5975 | 21.7954 | 21.4885 | 0 |
| 1735925400 | 21.6661 | 0.01 | 0.04 | 21.5625 | 21.6983 | 21.54 | 0 |
| 1735839000 | 21.6579 | 0.58 | 2.73 | 21.0624 | 21.6672 | 21.0624 | 0 |
| 1735579800 | 21.0827 | -0.08 | -0.40 | 21.1963 | 21.2275 | 20.9728 | 0 |
| 1735320600 | 21.1667 | 0.08 | 0.38 | 21.2892 | 21.3558 | 21.1201 | 0 |
| 1734975000 | 21.0867 | 0.2 | 0.96 | 20.9005 | 21.1046 | 20.8848 | 0 |
| 1734715800 | 20.8865 | 0 | 0.02 | 20.704 | 20.8944 | 20.5787 | 0 |
| 1734629400 | 20.8828 | -0.58 | -2.71 | 21.0419 | 21.0419 | 20.81 | 0 |
| 1734543000 | 21.465 | 0.23 | 1.08 | 21.2852 | 21.4806 | 21.2852 | 0 |
| 1734456600 | 21.2364 | -0.12 | -0.58 | 21.2828 | 21.3499 | 21.1721 | 0 |
| 1734370200 | 21.3604 | -0.18 | -0.84 | 21.4752 | 21.4927 | 21.3038 | 0 |
| 1734111000 | 21.5417 | -0.26 | -1.20 | 21.7109 | 21.7357 | 21.4744 | 0 |
| 1734024600 | 21.8035 | -0.09 | -0.41 | 21.9601 | 22.0359 | 21.8001 | 0 |
| 1733938200 | 21.8943 | -0.1 | -0.48 | 22.0124 | 22.0503 | 21.836 | 0 |
| 1733851800 | 21.9988 | -0.11 | -0.50 | 22.0477 | 22.0946 | 21.9072 | 0 |
| 1733765400 | 22.1083 | 0.23 | 1.04 | 21.8399 | 22.1654 | 21.8399 | 0 |
| 1733506200 | 21.8809 | -0.12 | -0.52 | 21.8873 | 21.9989 | 21.8649 | 0 |
| 1733419800 | 21.9959 | -0.15 | -0.69 | 22.0961 | 22.1586 | 21.9177 | 0 |
| 1733333400 | 22.1478 | -0.34 | -1.51 | 22.3623 | 22.3623 | 22.0895 | 0 |
| 1733247000 | 22.4877 | -0.12 | -0.54 | 22.699 | 22.7242 | 22.4703 | 0 |
| 1733160600 | 22.6104 | 0.17 | 0.74 | 22.5128 | 22.6781 | 22.4469 | 0 |
| 1732901400 | 22.4444 | 0.13 | 0.57 | 22.3184 | 22.4711 | 22.3009 | 0 |
| 1732815000 | 22.3182 | 0.13 | 0.57 | 22.2293 | 22.3563 | 22.2293 | 0 |
| 1732728600 | 22.1908 | 0.03 | 0.14 | 22.1918 | 22.3163 | 22.0933 | 0 |
| 1732642200 | 22.1604 | -0.3 | -1.32 | 22.43 | 22.43 | 22.136 | 0 |
| 1732555800 | 22.4564 | 0.38 | 1.74 | 22.067 | 22.4625 | 22.0346 | 0 |
| 1732296600 | 22.0734 | 0.23 | 1.07 | 21.7411 | 22.0927 | 21.7411 | 0 |
| 1732210200 | 21.8388 | -0 | -0.01 | 21.7598 | 21.8726 | 21.6983 | 0 |
| 1732123800 | 21.8411 | 0 | 0.01 | 21.7302 | 21.9064 | 21.7302 | 0 |
| 1732037400 | 21.84 | -0.14 | -0.62 | 22.0324 | 22.0606 | 21.7796 | 0 |
| 1731951000 | 21.9763 | -0.2 | -0.89 | 22.0716 | 22.0716 | 21.844 | 0 |
| 1731691800 | 22.1747 | 0.23 | 1.03 | 22.1419 | 22.4062 | 22.1419 | 0 |
| 1731605400 | 21.9492 | 0.06 | 0.27 | 21.7935 | 21.9732 | 21.7586 | 0 |
| 1731519000 | 21.8907 | 0.03 | 0.12 | 21.802 | 21.9168 | 21.7061 | 0 |
| 1731432600 | 21.8642 | -0.46 | -2.07 | 22.3212 | 22.3212 | 21.8565 | 0 |
| 1731346200 | 22.3259 | 0.18 | 0.80 | 22.1981 | 22.3675 | 22.1981 | 0 |
| 1731087000 | 22.1478 | -0.18 | -0.79 | 22.3368 | 22.3874 | 22.1456 | 0 |
| 1731000600 | 22.3244 | 0.07 | 0.32 | 22.2763 | 22.3596 | 22.2536 | 0 |
| 1730914200 | 22.2526 | -0.6 | -2.62 | 23.2301 | 23.2373 | 22.0354 | 0 |
| 1730827800 | 22.8523 | -0.1 | -0.45 | 22.9513 | 22.9513 | 22.711 | 0 |
| 1730741400 | 22.9562 | 0.42 | 1.86 | 22.5422 | 23.0044 | 22.5422 | 0 |
| 1730482200 | 22.5363 | 0.01 | 0.05 | 22.4052 | 22.6582 | 22.4052 | 0 |
| 1730395800 | 22.5254 | 0.07 | 0.31 | 22.4869 | 22.5454 | 22.3963 | 0 |
| 1730309400 | 22.4566 | -0.21 | -0.95 | 22.6512 | 22.6513 | 22.395 | 0 |
| 1730223000 | 22.6715 | -0.24 | -1.04 | 22.8784 | 22.8906 | 22.6507 | 0 |
| 1730136600 | 22.9099 | 0.13 | 0.58 | 22.744 | 22.9386 | 22.6638 | 0 |
| 1729873800 | 22.7785 | 0.29 | 1.28 | 22.5671 | 22.7791 | 22.5389 | 0 |
| 1729787400 | 22.49 | -0.08 | -0.36 | 22.4902 | 22.6072 | 22.4881 | 0 |
| 1729701000 | 22.5723 | -0.24 | -1.06 | 22.8835 | 22.9444 | 22.5512 | 0 |
| 1729614600 | 22.8152 | -0.04 | -0.19 | 22.9097 | 22.9171 | 22.7741 | 0 |
| 1729528200 | 22.8588 | -0.12 | -0.53 | 23.0189 | 23.0612 | 22.838 | 0 |
