Hot Features
프리미엄
IXTMSGLSDG 12 (G77Z)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8794 | -3.3134890731 | 26.54 | 26.5827 | 25.3031 | 0 | 0 | IX |
| 4 | -0.5444 | -2.07746613242 | 26.205 | 26.821 | 25.3031 | 0 | 0 | IX |
| 12 | -2.0244 | -7.31226295828 | 27.685 | 27.7849 | 25.3031 | 0 | 0 | IX |
| 26 | -0.8474 | -3.19677078618 | 26.508 | 28.1013 | 23.906 | 0 | 0 | IX |
| 52 | -1.1289 | -4.21396442636 | 26.7895 | 28.1123 | 23.906 | 0 | 0 | IX |
| 156 | -6.0443 | -19.0642455898 | 31.7049 | 31.7049 | 23.6246 | 0 | 0 | IX |
| 260 | -6.0443 | -19.0642455898 | 31.7049 | 31.7049 | 23.6246 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 25.6606 | 0.01 | 0.06 | 25.4718 | 25.6606 | 25.3031 | 0 |
| 1734629400 | 25.6456 | -0.67 | -2.55 | 25.7548 | 25.7591 | 25.5499 | 0 |
| 1734543000 | 26.3157 | 0.08 | 0.29 | 26.2592 | 26.3608 | 26.2592 | 0 |
| 1734456600 | 26.239 | -0.13 | -0.48 | 26.3605 | 26.3806 | 26.2061 | 0 |
| 1734370200 | 26.3665 | -0.08 | -0.29 | 26.3772 | 26.453 | 26.305 | 0 |
| 1734111000 | 26.4432 | -0.08 | -0.29 | 26.54 | 26.5827 | 26.4045 | 0 |
| 1734024600 | 26.5196 | 0.28 | 1.06 | 26.384 | 26.59 | 26.3797 | 0 |
| 1733938200 | 26.2416 | -0.01 | -0.04 | 26.2407 | 26.3075 | 26.1823 | 0 |
| 1733851800 | 26.2527 | -0.18 | -0.70 | 26.411 | 26.4237 | 26.2515 | 0 |
| 1733765400 | 26.4371 | 0.09 | 0.33 | 26.4823 | 26.5682 | 26.403 | 0 |
| 1733506200 | 26.3503 | -0.04 | -0.14 | 26.3468 | 26.4283 | 26.2565 | 0 |
| 1733419800 | 26.387 | -0.17 | -0.62 | 26.5538 | 26.603 | 26.3577 | 0 |
| 1733333400 | 26.552 | -0.03 | -0.11 | 26.6222 | 26.6514 | 26.5155 | 0 |
| 1733247000 | 26.5817 | -0.17 | -0.64 | 26.7811 | 26.821 | 26.5817 | 0 |
| 1733160600 | 26.7534 | 0.18 | 0.69 | 26.662 | 26.7716 | 26.6276 | 0 |
| 1732901400 | 26.5692 | 0.1 | 0.38 | 26.3896 | 26.5878 | 26.3547 | 0 |
| 1732815000 | 26.4684 | 0.07 | 0.28 | 26.4365 | 26.5102 | 26.4365 | 0 |
| 1732728600 | 26.3952 | -0.27 | -1.00 | 26.5639 | 26.5639 | 26.3842 | 0 |
| 1732642200 | 26.6605 | -0.03 | -0.11 | 26.7923 | 26.8052 | 26.6519 | 0 |
| 1732555800 | 26.6886 | 0.17 | 0.63 | 26.5965 | 26.7559 | 26.5076 | 0 |
| 1732296600 | 26.5214 | 0.27 | 1.04 | 26.205 | 26.5604 | 26.205 | 0 |
| 1732210200 | 26.2496 | 0.07 | 0.28 | 26.1045 | 26.2623 | 26.0345 | 0 |
| 1732123800 | 26.1772 | -0.09 | -0.33 | 26.2312 | 26.2803 | 26.1177 | 0 |
| 1732037400 | 26.2631 | -0.05 | -0.21 | 26.384 | 26.413 | 26.1338 | 0 |
| 1731951000 | 26.3178 | -0.02 | -0.08 | 26.314 | 26.3286 | 26.1596 | 0 |
| 1731691800 | 26.3384 | -0.12 | -0.46 | 26.3854 | 26.5019 | 26.3149 | 0 |
| 1731605400 | 26.4595 | -0.02 | -0.09 | 26.35 | 26.5013 | 26.33 | 0 |
| 1731519000 | 26.4843 | -0.03 | -0.11 | 26.4017 | 26.521 | 26.3304 | 0 |
| 1731432600 | 26.514 | -0.54 | -1.98 | 26.8989 | 26.8989 | 26.508 | 0 |
| 1731346200 | 27.0505 | 0.19 | 0.70 | 26.9646 | 27.0723 | 26.9646 | 0 |
| 1731087000 | 26.8617 | 0.04 | 0.15 | 26.9198 | 26.9411 | 26.8367 | 0 |
| 1731000600 | 26.8222 | 0.23 | 0.88 | 26.6901 | 26.8593 | 26.688 | 0 |
| 1730914200 | 26.5891 | -0.41 | -1.53 | 27.1546 | 27.1863 | 26.47 | 0 |
| 1730827800 | 27.0021 | 0.04 | 0.14 | 27.0107 | 27.0276 | 26.8278 | 0 |
| 1730741400 | 26.9656 | 0.18 | 0.68 | 26.8349 | 27.0341 | 26.7809 | 0 |
| 1730482200 | 26.7829 | 0.05 | 0.18 | 26.6436 | 26.9193 | 26.6103 | 0 |
| 1730395800 | 26.7336 | -0.27 | -1.00 | 26.871 | 26.871 | 26.6508 | 0 |
| 1730309400 | 27.0036 | -0.17 | -0.61 | 27.0356 | 27.1176 | 26.9585 | 0 |
| 1730223000 | 27.169 | -0.11 | -0.42 | 27.2791 | 27.3179 | 27.1216 | 0 |
| 1730136600 | 27.2831 | 0.11 | 0.41 | 27.2069 | 27.3318 | 27.1111 | 0 |
| 1729873800 | 27.173 | 0.36 | 1.36 | 26.8721 | 27.226 | 26.8721 | 0 |
| 1729787400 | 26.8089 | -0.04 | -0.16 | 26.7347 | 26.8733 | 26.7347 | 0 |
| 1729701000 | 26.8528 | -0.04 | -0.16 | 27.0513 | 27.0978 | 26.8357 | 0 |
| 1729614600 | 26.8962 | -0.12 | -0.44 | 27.0081 | 27.0087 | 26.8908 | 0 |
| 1729528200 | 27.0155 | -0.32 | -1.17 | 27.2869 | 27.2956 | 26.9865 | 0 |
| 1729269000 | 27.3343 | 0.26 | 0.96 | 27.2866 | 27.3348 | 27.2657 | 0 |
| 1729182600 | 27.0755 | -0.06 | -0.21 | 27.1533 | 27.1778 | 27.0075 | 0 |
| 1729096200 | 27.1325 | -0.07 | -0.25 | 26.9904 | 27.154 | 26.9412 | 0 |
| 1729009800 | 27.1999 | -0.25 | -0.90 | 27.269 | 27.2843 | 27.1306 | 0 |
| 1728923400 | 27.448 | 0.08 | 0.28 | 27.3135 | 27.4546 | 27.2986 | 0 |
| 1728664200 | 27.3727 | 0.17 | 0.64 | 27.1768 | 27.3751 | 27.1591 | 0 |
| 1728577800 | 27.1993 | -0.25 | -0.91 | 27.5676 | 27.5676 | 27.1875 | 0 |
| 1728491400 | 27.4485 | 0.09 | 0.34 | 27.2392 | 27.454 | 27.228 | 0 |
| 1728405000 | 27.3556 | -0.23 | -0.84 | 27.379 | 27.4054 | 27.2659 | 0 |
| 1728318600 | 27.5868 | 0.04 | 0.15 | 27.7377 | 27.7558 | 27.5258 | 0 |
| 1728059400 | 27.5451 | 0.12 | 0.45 | 27.392 | 27.7354 | 27.3904 | 0 |
| 1727973000 | 27.4207 | -0.14 | -0.50 | 27.5777 | 27.6088 | 27.338 | 0 |
| 1727886600 | 27.5591 | 0.06 | 0.24 | 27.604 | 27.6548 | 27.44 | 0 |
| 1727800200 | 27.4943 | -0.17 | -0.63 | 27.7223 | 27.7615 | 27.3673 | 0 |
| 1727713800 | 27.6675 | -0.11 | -0.40 | 27.7829 | 27.7829 | 27.6301 | 0 |
| 1727454600 | 27.7775 | 0.33 | 1.20 | 27.685 | 27.7849 | 27.5845 | 0 |
| 1727368200 | 27.4472 | 0.27 | 1.01 | 27.3829 | 27.6368 | 27.3282 | 0 |
| 1727281800 | 27.1734 | 0.06 | 0.21 | 27.0889 | 27.3133 | 27.062 | 0 |
| 1727195400 | 27.1176 | 0.23 | 0.87 | 27.1184 | 27.2385 | 27.0855 | 0 |
| 1727109000 | 26.8837 | -0 | -0.01 | 26.8718 | 26.9653 | 26.815 | 0 |
