Hot Features
프리미엄
INAV XT2 GEGOBHEL (I1LD)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0201 | 0.361608347576 | 5.5585 | 5.6193 | 5.5201 | 0 | 0 | IX |
| 4 | 0.0744 | 1.35169506922 | 5.5042 | 5.6193 | 5.4395 | 0 | 0 | IX |
| 12 | 0.2622 | 4.93190881047 | 5.3164 | 5.6193 | 5.2548 | 0 | 0 | IX |
| 26 | 0.3621 | 6.94143582862 | 5.2165 | 5.6193 | 5.1648 | 0 | 0 | IX |
| 52 | 0.3354 | 6.39685688129 | 5.2432 | 5.6193 | 5.1111 | 0 | 0 | IX |
| 156 | 0.4407 | 8.57743436034 | 5.1379 | 5.6193 | 4.9078 | 0 | 0 | IX |
| 260 | 0.4407 | 8.57743436034 | 5.1379 | 5.6193 | 4.9078 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 5.5511 | -0.05 | -0.85 | 5.5873 | 5.61 | 5.5295 | 0 |
| 1737135000 | 5.5987 | 0.03 | 0.59 | 5.5984999 | 5.6193 | 5.5843 | 0 |
| 1737048600 | 5.5657 | -0.01 | -0.25 | 5.5746 | 5.5832 | 5.5418 | 0 |
| 1736962200 | 5.5798 | 0.02 | 0.35 | 5.5351 | 5.5866 | 5.5201 | 0 |
| 1736875800 | 5.5601 | -0.02 | -0.35 | 5.5585 | 5.5874 | 5.5455 | 0 |
| 1736789400 | 5.5794 | 0.01 | 0.18 | 5.5991 | 5.6122 | 5.5723 | 0 |
| 1736530200 | 5.5694 | 0.03 | 0.53 | 5.5424 | 5.5729 | 5.4851 | 0 |
| 1736443800 | 5.5401 | 0.02 | 0.45 | 5.5588 | 5.5624 | 5.5315 | 0 |
| 1736357400 | 5.5151 | 0.05 | 0.84 | 5.4833 | 5.5371 | 5.48 | 0 |
| 1736271000 | 5.469 | 0 | 0.04 | 5.4566 | 5.4766 | 5.4395 | 0 |
| 1736184600 | 5.4667 | -0.06 | -1.04 | 5.5058 | 5.5064 | 5.4570999 | 0 |
| 1735925400 | 5.524 | -0.05 | -0.83 | 5.5554 | 5.5579 | 5.5213 | 0 |
| 1735839000 | 5.5702999 | 0.07 | 1.24 | 5.5024 | 5.5807 | 5.4859 | 0 |
| 1735579800 | 5.5022 | 0.04 | 0.69 | 5.4649 | 5.5115999 | 5.4488 | 0 |
| 1735320600 | 5.4643 | -0.04 | -0.71 | 5.5042 | 5.5042 | 5.4563 | 0 |
| 1734975000 | 5.5035999 | 0 | 0.05 | 5.5119 | 5.5222 | 5.4829 | 0 |
| 1734715800 | 5.5009 | -0.01 | -0.15 | 5.529 | 5.5500999 | 5.4974 | 0 |
| 1734629400 | 5.509 | 0.04 | 0.74 | 5.5033 | 5.5148 | 5.4665 | 0 |
| 1734543000 | 5.4683 | 0.01 | 0.10 | 5.4727 | 5.4783 | 5.4504 | 0 |
| 1734456600 | 5.4628 | 0 | 0.03 | 5.4595 | 5.4801 | 5.4536 | 0 |
| 1734370200 | 5.4612 | -0.03 | -0.56 | 5.4907 | 5.4944 | 5.4603 | 0 |
| 1734111000 | 5.4917 | 0.04 | 0.71 | 5.4902 | 5.5095 | 5.4762 | 0 |
| 1734024600 | 5.4532 | -0.01 | -0.11 | 5.4599 | 5.5009 | 5.4526 | 0 |
| 1733938200 | 5.4593999 | -0.03 | -0.61 | 5.5001 | 5.5124 | 5.4593999 | 0 |
| 1733851800 | 5.4929 | 0.02 | 0.32 | 5.4934 | 5.506 | 5.4795 | 0 |
| 1733765400 | 5.4756 | -0.01 | -0.27 | 5.4861 | 5.4984 | 5.4706 | 0 |
| 1733506200 | 5.4902 | 0 | 0.01 | 5.484 | 5.5063 | 5.4652 | 0 |
| 1733419800 | 5.4896 | -0.04 | -0.64 | 5.515 | 5.5246 | 5.4808 | 0 |
| 1733333400 | 5.5251 | -0.02 | -0.42 | 5.5419 | 5.5516 | 5.5144 | 0 |
| 1733247000 | 5.5485 | -0.02 | -0.36 | 5.5561 | 5.5683 | 5.5311 | 0 |
| 1733160600 | 5.5683999 | 0.04 | 0.79 | 5.5286 | 5.5754 | 5.5255 | 0 |
| 1732901400 | 5.5248 | 0.02 | 0.35 | 5.4894 | 5.5305 | 5.4888 | 0 |
| 1732815000 | 5.5054 | 0.03 | 0.58 | 5.4894999 | 5.5226 | 5.4894999 | 0 |
| 1732728600 | 5.4734999 | -0.06 | -1.05 | 5.5108 | 5.545 | 5.4727 | 0 |
| 1732642200 | 5.5314 | -0 | -0.02 | 5.5381 | 5.5403 | 5.5003 | 0 |
| 1732555800 | 5.5325 | 0 | 0.05 | 5.5061 | 5.537 | 5.4991 | 0 |
| 1732296600 | 5.5295 | 0.05 | 0.91 | 5.4913 | 5.5484 | 5.4702 | 0 |
| 1732210200 | 5.4794 | 0.03 | 0.61 | 5.4419 | 5.4816 | 5.4374 | 0 |
| 1732123800 | 5.4463 | 0.01 | 0.25 | 5.4207 | 5.4497 | 5.4104 | 0 |
| 1732037400 | 5.4329 | 0 | 0.06 | 5.4185 | 5.4844 | 5.4185 | 0 |
| 1731951000 | 5.4295 | -0.02 | -0.36 | 5.4465 | 5.45 | 5.4256 | 0 |
| 1731691800 | 5.4493 | 0.03 | 0.58 | 5.4372999 | 5.4536 | 5.4192 | 0 |
| 1731605400 | 5.418 | 0.02 | 0.28 | 5.4136 | 5.4474 | 5.38 | 0 |
| 1731519000 | 5.4028 | -0 | -0.08 | 5.4093 | 5.4131 | 5.3819 | 0 |
| 1731432600 | 5.4069 | 0.05 | 0.88 | 5.3839 | 5.4104 | 5.3734 | 0 |
| 1731346200 | 5.3595 | 0.04 | 0.66 | 5.334 | 5.3648999 | 5.334 | 0 |
| 1731087000 | 5.3242 | 0.05 | 0.98 | 5.2829 | 5.3261 | 5.2711 | 0 |
| 1731000600 | 5.2725 | -0.06 | -1.14 | 5.3135 | 5.3145 | 5.2705 | 0 |
| 1730914200 | 5.3331 | 0.07 | 1.27 | 5.3251 | 5.3496 | 5.316 | 0 |
| 1730827800 | 5.2663 | -0.04 | -0.75 | 5.2957 | 5.2957 | 5.2642 | 0 |
| 1730741400 | 5.3063 | 0.03 | 0.57 | 5.2666 | 5.3069 | 5.2623 | 0 |
| 1730482200 | 5.2762 | -0.05 | -0.98 | 5.3160999 | 5.3305 | 5.2733 | 0 |
| 1730395800 | 5.3282999 | 0.05 | 0.99 | 5.2782 | 5.3324 | 5.2548 | 0 |
| 1730309400 | 5.2763 | -0.02 | -0.31 | 5.2855 | 5.3194 | 5.2676 | 0 |
| 1730223000 | 5.2928 | -0.02 | -0.35 | 5.3164 | 5.3173 | 5.2853 | 0 |
| 1730136600 | 5.3116 | 0 | 0.09 | 5.3098 | 5.3217 | 5.2943 | 0 |
| 1729873800 | 5.3068 | -0.02 | -0.46 | 5.329 | 5.3331 | 5.3002 | 0 |
| 1729787400 | 5.3315 | 0.02 | 0.29 | 5.3164999 | 5.3374 | 5.3122 | 0 |
| 1729701000 | 5.3162 | 0.02 | 0.31 | 5.3012 | 5.3175 | 5.295 | 0 |
| 1729614600 | 5.2996 | -0.01 | -0.15 | 5.2981 | 5.324 | 5.2836 | 0 |
| 1729528200 | 5.3074 | -0.02 | -0.35 | 5.3265 | 5.3265 | 5.2892 | 0 |
