Hot Features
프리미엄
XTIIIBEGVYUSDINAV (I1VG)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.054 | 0.698161508029 | 7.7346 | 7.8148 | 7.7224 | 0 | 0 | IX |
| 4 | 0.2699 | 3.58971630734 | 7.5187 | 7.8148 | 7.4343 | 0 | 0 | IX |
| 12 | 0.3519 | 4.73193755295 | 7.4367 | 7.8148 | 7.2595 | 0 | 0 | IX |
| 26 | -0.1339 | -1.69012306721 | 7.9225 | 8.0115 | 7.2595 | 0 | 0 | IX |
| 52 | 0.1035 | 1.34676191592 | 7.6851 | 8.0115 | 7.2595 | 0 | 0 | IX |
| 156 | 0.2062 | 2.71945558135 | 7.5824 | 8.0115 | 5.1844 | 0 | 0 | IX |
| 260 | 0.2062 | 2.71945558135 | 7.5824 | 8.0115 | 5.1844 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 7.7886 | 0.01 | 0.17 | 7.7558 | 7.8031 | 7.7529 | 0 |
| 1741887000 | 7.7755 | -0.02 | -0.29 | 7.7698 | 7.7837 | 7.7388 | 0 |
| 1741800600 | 7.7984 | -0.01 | -0.17 | 7.7942 | 7.8132 | 7.7737 | 0 |
| 1741714200 | 7.8116 | 0.07 | 0.93 | 7.7867 | 7.8148 | 7.7797 | 0 |
| 1741627800 | 7.7395 | -0.01 | -0.18 | 7.7318 | 7.7719 | 7.7224 | 0 |
| 1741368600 | 7.7532 | 0.03 | 0.38 | 7.7346 | 7.7806 | 7.7329 | 0 |
| 1741282200 | 7.7242 | 0.04 | 0.47 | 7.7029 | 7.7467 | 7.6975 | 0 |
| 1741195800 | 7.6877 | 0.13 | 1.75 | 7.6386 | 7.7029 | 7.6277 | 0 |
| 1741109400 | 7.5557 | 0.04 | 0.49 | 7.5228 | 7.5726 | 7.5175 | 0 |
| 1741023000 | 7.519 | 0.06 | 0.85 | 7.4598 | 7.522 | 7.4498 | 0 |
| 1740763800 | 7.4558 | -0.01 | -0.11 | 7.4548 | 7.4683 | 7.4512 | 0 |
| 1740677400 | 7.4638 | -0.07 | -0.88 | 7.5039 | 7.5126 | 7.4557 | 0 |
| 1740591000 | 7.5297 | 0.01 | 0.11 | 7.5148 | 7.5311 | 7.5043 | 0 |
| 1740504600 | 7.5217 | 0.03 | 0.36 | 7.4892 | 7.5344 | 7.4835 | 0 |
| 1740418200 | 7.495 | 0.01 | 0.20 | 7.5074 | 7.5074 | 7.4808 | 0 |
| 1740159000 | 7.4804 | -0.01 | -0.12 | 7.4992 | 7.5031 | 7.4761 | 0 |
| 1740072600 | 7.4897 | 0.05 | 0.69 | 7.456 | 7.4897 | 7.4503 | 0 |
| 1739986200 | 7.4383 | -0.07 | -0.98 | 7.4732 | 7.4752 | 7.4343 | 0 |
| 1739899800 | 7.5119 | -0.01 | -0.17 | 7.5113 | 7.5186 | 7.4984 | 0 |
| 1739813400 | 7.5245 | -0.02 | -0.23 | 7.5239 | 7.5299 | 7.5155 | 0 |
| 1739554200 | 7.5421 | 0.05 | 0.69 | 7.5187 | 7.5518 | 7.5115 | 0 |
| 1739467800 | 7.4907 | 0.05 | 0.64 | 7.4847 | 7.5057 | 7.4533 | 0 |
| 1739381400 | 7.4431 | 0.01 | 0.14 | 7.4486 | 7.4548 | 7.4038 | 0 |
| 1739295000 | 7.4325 | 0.02 | 0.30 | 7.4046 | 7.4329 | 7.402 | 0 |
| 1739208600 | 7.4104 | -0.01 | -0.11 | 7.412 | 7.4261 | 7.4054 | 0 |
| 1738949400 | 7.4187 | -0.03 | -0.44 | 7.4639 | 7.4733 | 7.4165 | 0 |
| 1738863000 | 7.4516 | -0.03 | -0.43 | 7.458 | 7.458 | 7.4363 | 0 |
| 1738776600 | 7.4837 | 0.03 | 0.34 | 7.4752 | 7.5007 | 7.4676 | 0 |
| 1738690200 | 7.4584 | 0.06 | 0.77 | 7.4012 | 7.4592 | 7.3996 | 0 |
| 1738603800 | 7.4015 | -0.06 | -0.82 | 7.3407 | 7.4183 | 7.334 | 0 |
| 1738344600 | 7.4629 | -0 | -0.04 | 7.4544 | 7.4658 | 7.4295 | 0 |
| 1738258200 | 7.4658 | 0.01 | 0.18 | 7.4587 | 7.4969 | 7.4388 | 0 |
| 1738171800 | 7.4526 | -0.01 | -0.10 | 7.4545 | 7.4651 | 7.4319 | 0 |
| 1738085400 | 7.4601 | -0.04 | -0.58 | 7.4677 | 7.4697 | 7.4504 | 0 |
| 1737999000 | 7.5037 | -0.01 | -0.19 | 7.4801 | 7.5361 | 7.4777 | 0 |
| 1737739800 | 7.5181 | 0.06 | 0.85 | 7.4847 | 7.5206 | 7.4814 | 0 |
| 1737653400 | 7.4545 | -0 | -0.03 | 7.4439 | 7.456 | 7.4217 | 0 |
| 1737567000 | 7.4569 | 0 | 0.00 | 7.451 | 7.4853 | 7.4496 | 0 |
| 1737480600 | 7.4567 | 0.02 | 0.22 | 7.4249 | 7.4585 | 7.3983 | 0 |
| 1737394200 | 7.4407 | 0.07 | 1.01 | 7.3824 | 7.4611 | 7.3713 | 0 |
| 1737135000 | 7.3662 | -0.01 | -0.07 | 7.357 | 7.3895 | 7.3439 | 0 |
| 1737048600 | 7.3712 | 0.03 | 0.34 | 7.3599 | 7.3748 | 7.3322 | 0 |
| 1736962200 | 7.3462 | 0.01 | 0.10 | 7.3571 | 7.394 | 7.3334 | 0 |
| 1736875800 | 7.3387 | 0.05 | 0.71 | 7.3191 | 7.351 | 7.3066 | 0 |
| 1736789400 | 7.2867 | -0.02 | -0.21 | 7.2899 | 7.2977 | 7.2595 | 0 |
| 1736530200 | 7.3018 | -0.06 | -0.78 | 7.3538 | 7.3642 | 7.2965 | 0 |
| 1736443800 | 7.3595 | -0.01 | -0.10 | 7.3561 | 7.3742 | 7.3495 | 0 |
| 1736357400 | 7.367 | -0.05 | -0.68 | 7.3896 | 7.3946 | 7.3453 | 0 |
| 1736271000 | 7.4175 | -0.01 | -0.18 | 7.4446 | 7.4615 | 7.4052 | 0 |
| 1736184600 | 7.4312 | 0.07 | 1.01 | 7.3818 | 7.4596 | 7.3799 | 0 |
| 1735925400 | 7.3571 | 0.02 | 0.26 | 7.3606 | 7.3727 | 7.3484 | 0 |
| 1735839000 | 7.3378 | -0.1 | -1.36 | 7.4213 | 7.4275 | 7.3241 | 0 |
| 1735579800 | 7.4392 | -0.03 | -0.37 | 7.4656 | 7.4862 | 7.4241 | 0 |
| 1735320600 | 7.4666 | 0.02 | 0.26 | 7.4623 | 7.4721 | 7.4491 | 0 |
| 1734975000 | 7.4474 | -0.02 | -0.27 | 7.4549 | 7.4594 | 7.4335 | 0 |
| 1734715800 | 7.4676 | 0.04 | 0.57 | 7.4367 | 7.4722 | 7.4323 | 0 |
| 1734629400 | 7.4251 | -0.07 | -0.95 | 7.4385 | 7.4601 | 7.4221 | 0 |
| 1734543000 | 7.4965 | -0.02 | -0.28 | 7.5165 | 7.5219 | 7.496 | 0 |
| 1734456600 | 7.5177 | -0 | -0.03 | 7.5134 | 7.5238 | 7.5009 | 0 |
| 1734370200 | 7.5199 | 0 | 0.05 | 7.5202 | 7.5332 | 7.4996 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
