Hot Features
프리미엄
XTIIIBEGBYGBPINAV (I1VE)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0314 | -0.522975966423 | 6.0041 | 6.0097 | 5.9558 | 0 | 0 | IX |
| 4 | 0.0418 | 0.704783422415 | 5.9309 | 6.0616 | 5.9242 | 0 | 0 | IX |
| 12 | 0.0344 | 0.579290369298 | 5.9383 | 6.0616 | 5.8851 | 0 | 0 | IX |
| 26 | -0.1289 | -2.11256063983 | 6.1016 | 6.1447 | 5.8851 | 0 | 0 | IX |
| 52 | -0.086 | -1.4194464159 | 6.0587 | 6.1447 | 5.8851 | 0 | 0 | IX |
| 156 | -0.1992 | -3.22753123025 | 6.1719 | 6.2749 | 4.1074 | 0 | 0 | IX |
| 260 | -0.1992 | -3.22753123025 | 6.1719 | 6.2749 | 4.1074 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738690200 | 5.9727 | 0.01 | 0.22 | 5.9612999 | 5.9814 | 5.9612999 | 0 |
| 1738603800 | 5.9598 | -0.03 | -0.57 | 5.976 | 5.9785 | 5.9558 | 0 |
| 1738344600 | 5.9936999 | 0 | 0.05 | 5.9946 | 6.0035999 | 5.9901 | 0 |
| 1738258200 | 5.9906 | -0 | -0.07 | 5.9898999 | 6.0096999 | 5.9835 | 0 |
| 1738171800 | 5.9946 | -0.01 | -0.10 | 5.988 | 6.0003 | 5.9861 | 0 |
| 1738085400 | 6.0006 | -0.02 | -0.26 | 6.0041 | 6.0067 | 5.9936999 | 0 |
| 1737999000 | 6.0163 | -0 | -0.01 | 6.018 | 6.024 | 6.0031 | 0 |
| 1737739800 | 6.0172 | -0.02 | -0.29 | 6.0423 | 6.0517 | 6.0157999 | 0 |
| 1737653400 | 6.0344 | -0.02 | -0.29 | 6.0492 | 6.0528 | 6.0313 | 0 |
| 1737567000 | 6.0517 | -0 | -0.02 | 6.0487 | 6.0574 | 6.0415 | 0 |
| 1737480600 | 6.0528 | 0 | 0.06 | 6.0525 | 6.055 | 6.0432 | 0 |
| 1737394200 | 6.0489 | 0.01 | 0.11 | 6.0436 | 6.0616 | 6.0316 | 0 |
| 1737135000 | 6.0425 | 0.02 | 0.39 | 6.0433 | 6.0473 | 6.0340999 | 0 |
| 1737048600 | 6.0192 | 0 | 0.03 | 6.0234 | 6.0294 | 6.0161 | 0 |
| 1736962200 | 6.0172 | -0.01 | -0.14 | 6.0134999 | 6.0265 | 5.9938 | 0 |
| 1736875800 | 6.0256 | 0.04 | 0.60 | 5.9941 | 6.0362 | 5.9864 | 0 |
| 1736789400 | 5.9897 | 0.01 | 0.09 | 6.0057 | 6.0086 | 5.9855 | 0 |
| 1736530200 | 5.9842 | -0 | -0.02 | 5.983 | 5.994 | 5.9486 | 0 |
| 1736443800 | 5.9852 | 0.02 | 0.37 | 6.0011 | 6.0056 | 5.9785 | 0 |
| 1736357400 | 5.9629 | 0.03 | 0.47 | 5.9267 | 5.9708 | 5.9242 | 0 |
| 1736271000 | 5.9349999 | 0 | 0.05 | 5.9309 | 5.9396 | 5.9246 | 0 |
| 1736184600 | 5.9323 | 0.01 | 0.09 | 5.9279 | 5.9454 | 5.9241 | 0 |
| 1735925400 | 5.9271 | -0.01 | -0.10 | 5.9359 | 5.9414 | 5.9264 | 0 |
| 1735839000 | 5.9332 | -0.01 | -0.14 | 5.9269999 | 5.9648 | 5.9269999 | 0 |
| 1735579800 | 5.9417 | 0.01 | 0.14 | 5.9344 | 5.9424 | 5.9212999 | 0 |
| 1735320600 | 5.9330999 | -0.01 | -0.18 | 5.9551 | 5.9598 | 5.9283 | 0 |
| 1734975000 | 5.9439 | 0.01 | 0.16 | 5.936 | 5.9482 | 5.9252 | 0 |
| 1734715800 | 5.9345 | 0.02 | 0.28 | 5.9477 | 5.9549 | 5.9292999 | 0 |
| 1734629400 | 5.9178 | 0.01 | 0.20 | 5.8972 | 5.9245 | 5.8851 | 0 |
| 1734543000 | 5.9058 | -0.01 | -0.13 | 5.9225 | 5.9250999 | 5.9058 | 0 |
| 1734456600 | 5.9132 | -0.01 | -0.18 | 5.9169 | 5.9294 | 5.9107 | 0 |
| 1734370200 | 5.924 | -0.03 | -0.44 | 5.9528 | 5.9570999 | 5.9215 | 0 |
| 1734111000 | 5.9503 | 0.03 | 0.48 | 5.933 | 5.9541 | 5.932 | 0 |
| 1734024600 | 5.9218 | 0.02 | 0.29 | 5.9094 | 5.9299 | 5.9034 | 0 |
| 1733938200 | 5.9048999 | -0 | -0.06 | 5.9073 | 5.9168 | 5.9006999 | 0 |
| 1733851800 | 5.9082 | -0.02 | -0.31 | 5.9305 | 5.9309 | 5.9067999 | 0 |
| 1733765400 | 5.9264 | -0.01 | -0.16 | 5.9311 | 5.9368999 | 5.9234 | 0 |
| 1733506200 | 5.9358 | 0 | 0.03 | 5.9378 | 5.947 | 5.9311 | 0 |
| 1733419800 | 5.9339 | 0 | 0.03 | 5.9227 | 5.94 | 5.9207 | 0 |
| 1733333400 | 5.9319 | -0.01 | -0.20 | 5.9345 | 5.9437 | 5.9218 | 0 |
| 1733247000 | 5.9438 | -0 | -0.02 | 5.9398 | 5.9555999 | 5.9367 | 0 |
| 1733160600 | 5.9451 | -0 | -0.03 | 5.9303 | 5.9469 | 5.9243 | 0 |
| 1732901400 | 5.9468 | -0 | -0.03 | 5.9482 | 5.9597 | 5.9452999 | 0 |
| 1732815000 | 5.9487 | -0.01 | -0.11 | 5.955 | 5.9587 | 5.9455 | 0 |
| 1732728600 | 5.9551999 | -0.01 | -0.16 | 5.9601 | 5.9734999 | 5.9511 | 0 |
| 1732642200 | 5.9647 | 0 | 0.05 | 5.9663 | 5.9776999 | 5.9572 | 0 |
| 1732555800 | 5.9619 | 0.03 | 0.45 | 5.9435 | 5.976 | 5.9435 | 0 |
| 1732296600 | 5.9351 | 0 | 0.02 | 5.9482 | 5.9546 | 5.9061 | 0 |
| 1732210200 | 5.934 | 0 | 0.02 | 5.94 | 5.9478 | 5.9322 | 0 |
| 1732123800 | 5.9330999 | -0.02 | -0.35 | 5.9389 | 5.9422 | 5.9268 | 0 |
| 1732037400 | 5.9537 | -0 | -0.02 | 5.9488 | 5.9703 | 5.9419 | 0 |
| 1731951000 | 5.9551 | -0 | -0.05 | 5.9551999 | 5.9656 | 5.9459 | 0 |
| 1731691800 | 5.958 | 0.03 | 0.49 | 5.9437 | 5.958 | 5.9384 | 0 |
| 1731605400 | 5.9292 | 0.01 | 0.13 | 5.9225 | 5.9352 | 5.9182 | 0 |
| 1731519000 | 5.9215 | -0.03 | -0.58 | 5.9265 | 5.9429 | 5.9189999 | 0 |
| 1731432600 | 5.9561 | 0.03 | 0.53 | 5.9383 | 5.9611 | 5.9279 | 0 |
| 1731346200 | 5.9248 | -0.01 | -0.21 | 5.9323 | 5.9339 | 5.9124 | 0 |
| 1731087000 | 5.9375 | -0 | -0.05 | 5.9466 | 5.9544 | 5.9357 | 0 |
| 1731000600 | 5.9402 | -0.01 | -0.24 | 5.946 | 5.9585 | 5.9385 | 0 |
| 1730914200 | 5.9542 | -0.04 | -0.62 | 5.9696999 | 5.9751 | 5.9451 | 0 |
| 1730827800 | 5.9913999 | -0.01 | -0.21 | 5.9916 | 5.9945 | 5.9816 | 0 |
