Hot Features
프리미엄
IXMSGSDG 9 INIINSF (F9T5)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3945 | 2.0351416603 | 19.3844 | 20.0691 | 19.3126 | 0 | 0 | IX |
| 4 | -0.1315 | -0.660458855673 | 19.9104 | 20.0919 | 18.8439 | 0 | 0 | IX |
| 12 | -0.2021 | -1.01146088784 | 19.981 | 20.5503 | 18.8439 | 0 | 0 | IX |
| 26 | -2.2984 | -10.4106933366 | 22.0773 | 22.7205 | 18.8439 | 0 | 0 | IX |
| 52 | -3.2679 | -14.179408855 | 23.0468 | 25.1228 | 18.8439 | 0 | 0 | IX |
| 156 | -10.9497 | -35.6335791413 | 30.7286 | 30.7613 | 18.8439 | 0 | 0 | IX |
| 260 | -10.9497 | -35.6335791413 | 30.7286 | 30.7613 | 18.8439 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742405400 | 19.9045 | 0.06 | 0.31 | 19.8468 | 19.928 | 19.7326 | 0 |
| 1742319000 | 19.8421 | 0.02 | 0.09 | 19.9077 | 20.0691 | 19.8223 | 0 |
| 1742232600 | 19.8238 | 0.27 | 1.36 | 19.5717 | 19.8488 | 19.5717 | 0 |
| 1741973400 | 19.5581 | 0.15 | 0.78 | 19.3555 | 19.6627 | 19.3126 | 0 |
| 1741887000 | 19.4063 | -0.01 | -0.06 | 19.3844 | 19.4684 | 19.3269 | 0 |
| 1741800600 | 19.4188 | -0.09 | -0.44 | 19.5341 | 19.5822 | 19.3496 | 0 |
| 1741714200 | 19.5049 | -0.13 | -0.67 | 19.4373 | 19.6464 | 19.4364 | 0 |
| 1741627800 | 19.6374 | 0.18 | 0.94 | 19.5729 | 19.673 | 19.414 | 0 |
| 1741368600 | 19.4536 | -0.09 | -0.48 | 19.4779 | 19.6294 | 19.316 | 0 |
| 1741282200 | 19.5473 | 0.18 | 0.91 | 19.5174 | 19.659 | 19.4298 | 0 |
| 1741195800 | 19.3702 | 0.43 | 2.29 | 19.0808 | 19.464 | 19.0808 | 0 |
| 1741109400 | 18.9359 | -0.43 | -2.23 | 19.1449 | 19.1449 | 18.8439 | 0 |
| 1741023000 | 19.3676 | -0.04 | -0.21 | 19.5486 | 19.6238 | 19.3676 | 0 |
| 1740763800 | 19.4091 | -0.35 | -1.76 | 19.5328 | 19.5715 | 19.3947 | 0 |
| 1740677400 | 19.7577 | -0.26 | -1.32 | 19.9787 | 19.9787 | 19.7483 | 0 |
| 1740591000 | 20.0221 | 0.32 | 1.63 | 19.8051 | 20.0919 | 19.8028 | 0 |
| 1740504600 | 19.7002 | -0.09 | -0.45 | 19.7484 | 19.8629 | 19.6685 | 0 |
| 1740418200 | 19.7888 | -0.04 | -0.22 | 19.7942 | 19.937 | 19.6955 | 0 |
| 1740159000 | 19.8315 | -0.01 | -0.05 | 19.946 | 20.017 | 19.8294 | 0 |
| 1740072600 | 19.8418 | -0.19 | -0.94 | 19.9104 | 20.0027 | 19.8266 | 0 |
| 1739986200 | 20.0307 | 0.12 | 0.62 | 19.9907 | 20.0725 | 19.893 | 0 |
| 1739899800 | 19.9067 | 0.21 | 1.06 | 19.7331 | 19.9088 | 19.6887 | 0 |
| 1739813400 | 19.6988 | 0.09 | 0.47 | 19.694 | 19.7448 | 19.6742 | 0 |
| 1739554200 | 19.6067 | -0.04 | -0.21 | 19.6909 | 19.7284 | 19.5871 | 0 |
| 1739467800 | 19.6473 | 0.03 | 0.17 | 19.6027 | 19.6881 | 19.5491 | 0 |
| 1739381400 | 19.6144 | -0.2 | -1.00 | 19.7457 | 19.7639 | 19.5358 | 0 |
| 1739295000 | 19.8135 | 0.09 | 0.45 | 19.6997 | 19.852 | 19.687 | 0 |
| 1739208600 | 19.7239 | 0.03 | 0.17 | 19.6566 | 19.7382 | 19.634 | 0 |
| 1738949400 | 19.6908 | -0 | -0.02 | 19.7386 | 19.8477 | 19.6848 | 0 |
| 1738863000 | 19.694 | 0.23 | 1.19 | 19.4725 | 19.7675 | 19.4532 | 0 |
| 1738776600 | 19.4615 | -0.03 | -0.17 | 19.4351 | 19.4947 | 19.3034 | 0 |
| 1738690200 | 19.4944 | 0.01 | 0.06 | 19.3359 | 19.4993 | 19.2663 | 0 |
| 1738603800 | 19.482 | -0.29 | -1.49 | 19.6553 | 19.6553 | 19.2641 | 0 |
| 1738344600 | 19.7758 | 0.04 | 0.18 | 19.7284 | 19.794 | 19.6605 | 0 |
| 1738258200 | 19.7398 | 0.24 | 1.25 | 19.49 | 19.7783 | 19.49 | 0 |
| 1738171800 | 19.4956 | 0.34 | 1.78 | 19.1914 | 19.6029 | 19.1914 | 0 |
| 1738085400 | 19.1549 | -0.13 | -0.67 | 19.3878 | 19.4972 | 19.1275 | 0 |
| 1737999000 | 19.2833 | -0.36 | -1.83 | 19.6062 | 19.6062 | 19.2542 | 0 |
| 1737739800 | 19.6421 | 0.23 | 1.21 | 19.5637 | 19.6954 | 19.5637 | 0 |
| 1737653400 | 19.4082 | -0.06 | -0.30 | 19.3497 | 19.4205 | 19.2428 | 0 |
| 1737567000 | 19.4663 | -0.25 | -1.28 | 19.7087 | 19.715 | 19.45 | 0 |
| 1737480600 | 19.7196 | -0.25 | -1.25 | 19.9626 | 19.9626 | 19.7032 | 0 |
| 1737394200 | 19.9689 | 0.01 | 0.05 | 19.9432 | 19.9919 | 19.8742 | 0 |
| 1737135000 | 19.9594 | 0.22 | 1.13 | 19.7835 | 19.9848 | 19.7835 | 0 |
| 1737048600 | 19.7368 | -0.06 | -0.32 | 19.7539 | 19.796 | 19.6599 | 0 |
| 1736962200 | 19.7993 | 0.36 | 1.85 | 19.4775 | 19.9057 | 19.4775 | 0 |
| 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 |
