Hot Features
프리미엄
IXMSGSDG 9 INIINSF (F9T5)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8015 | -3.92878675732 | 20.4007 | 20.4007 | 19.3256 | 0 | 0 | IX |
| 4 | -0.3621 | -1.81401010956 | 19.9613 | 20.5503 | 19.1191 | 0 | 0 | IX |
| 12 | -1.8289 | -8.53505443786 | 21.4281 | 21.8124 | 19.1191 | 0 | 0 | IX |
| 26 | -4.0011 | -16.9535980475 | 23.6003 | 23.6003 | 19.1191 | 0 | 0 | IX |
| 52 | -3.2776 | -14.3271786264 | 22.8768 | 25.1228 | 19.1191 | 0 | 0 | IX |
| 156 | -11.1294 | -36.218376366 | 30.7286 | 30.7613 | 19.1191 | 0 | 0 | IX |
| 260 | -11.1294 | -36.218376366 | 30.7286 | 30.7613 | 19.1191 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 19.44 | 0.08 | 0.42 | 19.4847 | 19.6479 | 19.4399 | 0 |
| 1736789400 | 19.3587 | -0.22 | -1.11 | 19.4941 | 19.5229 | 19.3256 | 0 |
| 1736530200 | 19.5766 | -0.25 | -1.28 | 19.7873 | 19.7942 | 19.4877 | 0 |
| 1736443800 | 19.8304 | -0.09 | -0.44 | 19.8301 | 19.8544 | 19.7951 | 0 |
| 1736357400 | 19.9172 | -0.48 | -2.33 | 20.4007 | 20.4007 | 19.8533 | 0 |
| 1736271000 | 20.3923 | -0.09 | -0.45 | 20.3493 | 20.5503 | 20.2418 | 0 |
| 1736184600 | 20.4839 | 0.21 | 1.01 | 20.2563 | 20.498 | 20.1794 | 0 |
| 1735925400 | 20.2784 | 0 | 0.02 | 20.1782 | 20.3177 | 20.1643 | 0 |
| 1735839000 | 20.274 | 0.42 | 2.10 | 19.7471 | 20.274 | 19.7471 | 0 |
| 1735579800 | 19.8578 | -0.04 | -0.19 | 19.9309 | 19.9745 | 19.7431 | 0 |
| 1735320600 | 19.8956 | 0.16 | 0.82 | 19.981 | 20.0369 | 19.836 | 0 |
| 1734975000 | 19.734 | 0.28 | 1.45 | 19.4772 | 19.7408 | 19.4578 | 0 |
| 1734715800 | 19.4526 | -0 | -0.00 | 19.291 | 19.4558 | 19.1191 | 0 |
| 1734629400 | 19.4534 | -0.63 | -3.12 | 19.651 | 19.651 | 19.3862 | 0 |
| 1734543000 | 20.0794 | 0.14 | 0.72 | 19.9613 | 20.1382 | 19.9613 | 0 |
| 1734456600 | 19.9367 | -0.11 | -0.53 | 20.0282 | 20.0804 | 19.8833 | 0 |
| 1734370200 | 20.0435 | -0.15 | -0.75 | 20.1147 | 20.1322 | 19.967 | 0 |
| 1734111000 | 20.1953 | -0.16 | -0.76 | 20.2867 | 20.3312 | 20.1176 | 0 |
| 1734024600 | 20.3503 | 0.03 | 0.16 | 20.3757 | 20.5458 | 20.3406 | 0 |
| 1733938200 | 20.3168 | -0.08 | -0.38 | 20.4385 | 20.4572 | 20.2496 | 0 |
| 1733851800 | 20.394 | -0.12 | -0.60 | 20.4437 | 20.4639 | 20.3047 | 0 |
| 1733765400 | 20.5176 | 0.23 | 1.14 | 20.2827 | 20.5706 | 20.2827 | 0 |
| 1733506200 | 20.2869 | -0.16 | -0.77 | 20.353 | 20.3933 | 20.2869 | 0 |
| 1733419800 | 20.4452 | -0.15 | -0.71 | 20.5659 | 20.6485 | 20.39 | 0 |
| 1733333400 | 20.5908 | -0.34 | -1.61 | 20.835 | 20.835 | 20.5552 | 0 |
| 1733247000 | 20.9271 | -0.09 | -0.45 | 21.1339 | 21.1785 | 20.921 | 0 |
| 1733160600 | 21.022 | 0.14 | 0.67 | 20.9223 | 21.0927 | 20.8657 | 0 |
| 1732901400 | 20.8823 | 0.08 | 0.39 | 20.8074 | 20.9217 | 20.7864 | 0 |
| 1732815000 | 20.8006 | 0.13 | 0.64 | 20.7088 | 20.8235 | 20.7088 | 0 |
| 1732728600 | 20.6674 | 0.06 | 0.27 | 20.6051 | 20.7754 | 20.5313 | 0 |
| 1732642200 | 20.6114 | -0.26 | -1.25 | 20.8442 | 20.8442 | 20.5887 | 0 |
| 1732555800 | 20.8721 | 0.34 | 1.64 | 20.5543 | 20.9067 | 20.5543 | 0 |
| 1732296600 | 20.5349 | 0.25 | 1.22 | 20.1975 | 20.5495 | 20.1975 | 0 |
| 1732210200 | 20.2882 | -0.05 | -0.26 | 20.2671 | 20.3369 | 20.1707 | 0 |
| 1732123800 | 20.3417 | -0.05 | -0.25 | 20.334 | 20.4133 | 20.2963 | 0 |
| 1732037400 | 20.3931 | -0.19 | -0.93 | 20.6014 | 20.628 | 20.3106 | 0 |
| 1731951000 | 20.5841 | -0.18 | -0.86 | 20.6524 | 20.6524 | 20.4464 | 0 |
| 1731691800 | 20.7622 | 0.17 | 0.82 | 20.7514 | 20.9767 | 20.7369 | 0 |
| 1731605400 | 20.5927 | 0.12 | 0.61 | 20.4042 | 20.6121 | 20.3693 | 0 |
| 1731519000 | 20.4678 | 0.01 | 0.05 | 20.4307 | 20.4859 | 20.3375 | 0 |
| 1731432600 | 20.4583 | -0.47 | -2.27 | 20.9239 | 20.9239 | 20.4519 | 0 |
| 1731346200 | 20.9328 | 0.15 | 0.73 | 20.8396 | 20.9636 | 20.8396 | 0 |
| 1731087000 | 20.7813 | -0.23 | -1.10 | 21.0189 | 21.0517 | 20.7792 | 0 |
| 1731000600 | 21.0128 | 0.08 | 0.40 | 20.9642 | 21.0992 | 20.9618 | 0 |
| 1730914200 | 20.9286 | -0.62 | -2.88 | 21.8084 | 21.8124 | 20.6652 | 0 |
| 1730827800 | 21.5486 | -0.03 | -0.13 | 21.5857 | 21.5857 | 21.3824 | 0 |
| 1730741400 | 21.5777 | 0.31 | 1.48 | 21.2494 | 21.631 | 21.2494 | 0 |
| 1730482200 | 21.263 | 0.08 | 0.40 | 21.1505 | 21.3914 | 21.1505 | 0 |
| 1730395800 | 21.1784 | 0.06 | 0.27 | 21.1366 | 21.2135 | 21.0682 | 0 |
| 1730309400 | 21.1204 | -0.16 | -0.75 | 21.257 | 21.2801 | 21.046 | 0 |
| 1730223000 | 21.2795 | -0.17 | -0.78 | 21.4233 | 21.4466 | 21.2328 | 0 |
| 1730136600 | 21.446 | 0.09 | 0.44 | 21.3293 | 21.4728 | 21.2382 | 0 |
| 1729873800 | 21.3514 | 0.29 | 1.39 | 21.1307 | 21.3544 | 21.1141 | 0 |
| 1729787400 | 21.0596 | -0.03 | -0.14 | 21.0058 | 21.1508 | 21.0058 | 0 |
| 1729701000 | 21.0893 | -0.25 | -1.18 | 21.4281 | 21.4881 | 21.0636 | 0 |
| 1729614600 | 21.3402 | -0.08 | -0.36 | 21.4641 | 21.4687 | 21.3029 | 0 |
| 1729528200 | 21.4176 | -0.18 | -0.84 | 21.6217 | 21.643 | 21.393 | 0 |
| 1729269000 | 21.5988 | 0.04 | 0.20 | 21.5679 | 21.6232 | 21.55 | 0 |
| 1729182600 | 21.556 | 0.01 | 0.05 | 21.6036 | 21.6597 | 21.4894 | 0 |
| 1729096200 | 21.5451 | 0.04 | 0.18 | 21.3426 | 21.5486 | 21.2977 | 0 |
| 1729009800 | 21.5058 | -0.31 | -1.40 | 21.7568 | 21.7698 | 21.4229 | 0 |
