Hot Features
프리미엄
IN XTK ESG GLGOB3 (I2CZ)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0501 | 0.854846690668 | 5.8607 | 5.967 | 5.8236 | 0 | 0 | IX |
| 4 | 0.2219 | 3.90057831918 | 5.6889 | 5.967 | 5.6243 | 0 | 0 | IX |
| 12 | 0.2586 | 4.57520965288 | 5.6522 | 5.967 | 5.5897 | 0 | 0 | IX |
| 26 | 0.3478 | 6.25202229013 | 5.563 | 5.967 | 5.4884 | 0 | 0 | IX |
| 52 | 0.4215 | 7.67857468165 | 5.4893 | 5.967 | 5.4884 | 0 | 0 | IX |
| 156 | 0.2113 | 3.70734274936 | 5.6995 | 5.967 | 5.3646 | 0 | 0 | IX |
| 260 | 0.2113 | 3.70734274936 | 5.6995 | 5.967 | 5.3646 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 5.9108 | 0.01 | 0.24 | 5.8812 | 5.9111 | 5.8692 | 0 |
| 1732815000 | 5.8965 | 0.03 | 0.50 | 5.8877 | 5.9077 | 5.8596 | 0 |
| 1732728600 | 5.8674 | -0.04 | -0.63 | 5.8923 | 5.9139 | 5.8395 | 0 |
| 1732642200 | 5.9046 | -0 | -0.02 | 5.9077 | 5.9105 | 5.8689 | 0 |
| 1732555800 | 5.906 | -0.02 | -0.34 | 5.8959 | 5.9116 | 5.8697 | 0 |
| 1732296600 | 5.9259 | 0.06 | 1.06 | 5.8606999 | 5.967 | 5.8236 | 0 |
| 1732210200 | 5.8637 | 0.02 | 0.29 | 5.8369 | 5.8663 | 5.8022 | 0 |
| 1732123800 | 5.8468 | 0.03 | 0.59 | 5.8118 | 5.8524 | 5.7821 | 0 |
| 1732037400 | 5.8122999 | 0.01 | 0.24 | 5.7948 | 5.8614 | 5.7809 | 0 |
| 1731951000 | 5.7986 | -0.02 | -0.27 | 5.8122999 | 5.8209 | 5.7657 | 0 |
| 1731691800 | 5.8141999 | 0 | 0.03 | 5.8196 | 5.8259 | 5.7807 | 0 |
| 1731605400 | 5.8125 | 0.01 | 0.15 | 5.8135 | 5.8445 | 5.7702 | 0 |
| 1731519000 | 5.8036 | -0.03 | -0.53 | 5.8318 | 5.8324 | 5.7427 | 0 |
| 1731432600 | 5.8343 | 0.02 | 0.29 | 5.8284 | 5.8433 | 5.7999 | 0 |
| 1731346200 | 5.8174 | 0.05 | 0.86 | 5.7869 | 5.8314 | 5.7859 | 0 |
| 1731087000 | 5.768 | 0.09 | 1.50 | 5.6902 | 5.7691 | 5.6902 | 0 |
| 1731000600 | 5.6828 | -0.06 | -1.01 | 5.7289 | 5.7289 | 5.6689 | 0 |
| 1730914200 | 5.7406 | 0.09 | 1.62 | 5.7455 | 5.7543 | 5.6983 | 0 |
| 1730827800 | 5.6489 | -0.03 | -0.49 | 5.6762 | 5.6773999 | 5.6415 | 0 |
| 1730741400 | 5.6767 | -0.02 | -0.37 | 5.6744 | 5.6769999 | 5.6243 | 0 |
| 1730482200 | 5.698 | 0 | 0.07 | 5.6889 | 5.7051 | 5.656 | 0 |
| 1730395800 | 5.6942 | -0.01 | -0.24 | 5.7079 | 5.7091 | 5.6384999 | 0 |
| 1730309400 | 5.7079 | -0.02 | -0.38 | 5.7156 | 5.7443 | 5.6797 | 0 |
| 1730223000 | 5.7294 | -0.01 | -0.11 | 5.7403 | 5.7458 | 5.7034 | 0 |
| 1730136600 | 5.7358 | -0.01 | -0.10 | 5.7458 | 5.7534 | 5.6989 | 0 |
| 1729873800 | 5.7415 | -0.02 | -0.27 | 5.7487 | 5.7552 | 5.717 | 0 |
| 1729787400 | 5.7569 | 0 | 0.01 | 5.7551 | 5.7701 | 5.7173999 | 0 |
| 1729701000 | 5.7564 | 0.01 | 0.15 | 5.7558999 | 5.7679 | 5.7264 | 0 |
| 1729614600 | 5.7478999 | 0 | 0.03 | 5.7452 | 5.7626 | 5.7057 | 0 |
| 1729528200 | 5.7463 | -0.02 | -0.42 | 5.7717 | 5.7717 | 5.7183 | 0 |
| 1729269000 | 5.7704 | 0 | 0.01 | 5.7656 | 5.7707 | 5.7247 | 0 |
| 1729182600 | 5.7699 | -0 | -0.00 | 5.7813 | 5.7896 | 5.7347 | 0 |
| 1729096200 | 5.7701 | 0.05 | 0.86 | 5.7348 | 5.7701 | 5.7187 | 0 |
| 1729009800 | 5.7211 | 0.03 | 0.60 | 5.6959 | 5.7314 | 5.692 | 0 |
| 1728923400 | 5.6867 | 0 | 0.07 | 5.6945 | 5.6973 | 5.6665 | 0 |
| 1728664200 | 5.683 | -0.01 | -0.26 | 5.691 | 5.7017 | 5.6401 | 0 |
| 1728577800 | 5.6976 | 0.01 | 0.17 | 5.6958 | 5.7082 | 5.6424 | 0 |
| 1728491400 | 5.6877 | 0.01 | 0.14 | 5.6802 | 5.6959 | 5.6557 | 0 |
| 1728405000 | 5.68 | 0.01 | 0.13 | 5.6685 | 5.6818 | 5.6428 | 0 |
| 1728318600 | 5.6726 | -0.03 | -0.52 | 5.6957 | 5.6979 | 5.6426 | 0 |
| 1728059400 | 5.7024 | -0 | -0.07 | 5.6994999 | 5.7236 | 5.6573 | 0 |
| 1727973000 | 5.7065 | 0 | 0.02 | 5.7093999 | 5.7145 | 5.6631 | 0 |
| 1727886600 | 5.7053 | -0.01 | -0.17 | 5.7141 | 5.7141 | 5.6772 | 0 |
| 1727800200 | 5.7150999 | 0.07 | 1.21 | 5.6505 | 5.7312 | 5.6428 | 0 |
| 1727713800 | 5.6468999 | 0.01 | 0.18 | 5.6315 | 5.6525 | 5.6033 | 0 |
| 1727454600 | 5.6365 | 0.02 | 0.36 | 5.6333 | 5.6707 | 5.5968 | 0 |
| 1727368200 | 5.6162 | -0.01 | -0.23 | 5.631 | 5.655 | 5.5994 | 0 |
| 1727281800 | 5.6289 | -0.03 | -0.49 | 5.6351 | 5.6418 | 5.5897 | 0 |
| 1727195400 | 5.6569 | 0.01 | 0.17 | 5.657 | 5.6672 | 5.6172 | 0 |
| 1727109000 | 5.6473 | 0.04 | 0.63 | 5.6098 | 5.6914999 | 5.6031 | 0 |
| 1726849800 | 5.6119 | -0.04 | -0.71 | 5.6355 | 5.656 | 5.6109 | 0 |
| 1726763400 | 5.6522 | -0.03 | -0.44 | 5.6615 | 5.6662 | 5.5971 | 0 |
| 1726677000 | 5.6773 | -0.02 | -0.33 | 5.6955 | 5.6955 | 5.6588 | 0 |
| 1726590600 | 5.696 | 0 | 0.00 | 5.6955 | 5.7125 | 5.6201 | 0 |
| 1726504200 | 5.6958 | -0.01 | -0.16 | 5.689 | 5.7006 | 5.6283 | 0 |
| 1726245000 | 5.7049 | -0.01 | -0.26 | 5.6979 | 5.7187 | 5.6537 | 0 |
| 1726158600 | 5.7196 | -0.03 | -0.49 | 5.7501 | 5.7579 | 5.7019 | 0 |
| 1726072200 | 5.7474999 | 0.02 | 0.33 | 5.7168 | 5.758 | 5.6731999 | 0 |
| 1725985800 | 5.7287 | 0.02 | 0.32 | 5.7057 | 5.73 | 5.6464 | 0 |
| 1725899400 | 5.7103 | 0.03 | 0.47 | 5.6975 | 5.7268 | 5.6266 | 0 |
| 1725640200 | 5.6836 | 0.02 | 0.27 | 5.6522 | 5.6996 | 5.6154 | 0 |
| 1725553800 | 5.6685 | 0.01 | 0.11 | 5.6602 | 5.6735 | 5.6014 | 0 |
| 1725467400 | 5.6623 | -0.01 | -0.09 | 5.6593 | 5.6765 | 5.6165 | 0 |
| 1725381000 | 5.6675 | 0.04 | 0.73 | 5.6299 | 5.689 | 5.5981 | 0 |
| 1725294600 | 5.6263 | -0.02 | -0.31 | 5.6391 | 5.6397 | 5.5492 | 0 |
| 1725035400 | 5.6437 | 0.01 | 0.17 | 5.6308 | 5.6534 | 5.5795 | 0 |
