Hot Features
프리미엄
IN XTK ESG GLGOB3 (I2CZ)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0194 | -0.343654786367 | 5.6452 | 5.6883 | 5.5749 | 0 | 0 | IX |
| 4 | -0.2827 | -4.78463230938 | 5.9085 | 5.9861 | 5.5749 | 0 | 0 | IX |
| 12 | -0.2954 | -4.98885361075 | 5.9212 | 6.0549 | 5.5749 | 0 | 0 | IX |
| 26 | -0.0632 | -1.11091580243 | 5.689 | 6.0549 | 5.5749 | 0 | 0 | IX |
| 52 | 0.0181 | 0.322770476309 | 5.6077 | 6.0549 | 5.4884 | 0 | 0 | IX |
| 156 | -0.0737 | -1.2930958856 | 5.6995 | 6.0549 | 5.3646 | 0 | 0 | IX |
| 260 | -0.0737 | -1.2930958856 | 5.6995 | 6.0549 | 5.3646 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 5.6258 | -0.01 | -0.13 | 5.6509 | 5.6578 | 5.5916 | 0 |
| 1741887000 | 5.633 | 0.03 | 0.52 | 5.6279 | 5.6428 | 5.6016 | 0 |
| 1741800600 | 5.6039 | 0.01 | 0.09 | 5.6112 | 5.6249 | 5.5804 | 0 |
| 1741714200 | 5.5988 | -0.07 | -1.26 | 5.6402 | 5.6402 | 5.5749 | 0 |
| 1741627800 | 5.6702 | 0.02 | 0.37 | 5.665 | 5.6883 | 5.63 | 0 |
| 1741368600 | 5.6494 | 0 | 0.03 | 5.6452 | 5.6673 | 5.6272 | 0 |
| 1741282200 | 5.6478 | -0.08 | -1.46 | 5.7137 | 5.7137 | 5.6138 | 0 |
| 1741195800 | 5.7312 | -0.16 | -2.69 | 5.8122 | 5.8149 | 5.6821 | 0 |
| 1741109400 | 5.8897 | -0.01 | -0.17 | 5.902 | 5.9262 | 5.8766 | 0 |
| 1741023000 | 5.8995 | -0.07 | -1.20 | 5.9694 | 5.9694 | 5.8763 | 0 |
| 1740763800 | 5.9714 | 0.02 | 0.33 | 5.9626 | 5.9861 | 5.9294 | 0 |
| 1740677400 | 5.9517 | 0.06 | 0.99 | 5.9143 | 5.9587 | 5.8886 | 0 |
| 1740591000 | 5.8935 | 0 | 0.08 | 5.8948 | 5.9156 | 5.8829 | 0 |
| 1740504600 | 5.8886 | 0 | 0.07 | 5.889 | 5.9078 | 5.8743 | 0 |
| 1740418200 | 5.8846999 | -0.01 | -0.11 | 5.8722 | 5.9053 | 5.8684 | 0 |
| 1740159000 | 5.8913 | 0.03 | 0.52 | 5.8518 | 5.8944 | 5.8437 | 0 |
| 1740072600 | 5.8606999 | -0.02 | -0.40 | 5.8736 | 5.8909 | 5.8458 | 0 |
| 1739986200 | 5.8843 | -0.02 | -0.33 | 5.9078 | 5.9078 | 5.8541999 | 0 |
| 1739899800 | 5.9038 | 0.01 | 0.15 | 5.9029 | 5.9116 | 5.8633 | 0 |
| 1739813400 | 5.8947 | -0.01 | -0.24 | 5.9189 | 5.922 | 5.8807 | 0 |
| 1739554200 | 5.9088 | -0.02 | -0.36 | 5.9085 | 5.9206 | 5.8606 | 0 |
| 1739467800 | 5.9301 | -0.01 | -0.09 | 5.9033 | 5.9527 | 5.9010999 | 0 |
| 1739381400 | 5.9352 | -0.03 | -0.57 | 5.9539 | 5.985 | 5.9177 | 0 |
| 1739295000 | 5.9695 | -0.05 | -0.77 | 6.0208 | 6.0214 | 5.9496 | 0 |
| 1739208600 | 6.0161 | 0 | 0.06 | 6.0195999 | 6.0218 | 5.9902 | 0 |
| 1738949400 | 6.0126 | 0.01 | 0.22 | 5.9878 | 6.0136 | 5.9361 | 0 |
| 1738863000 | 5.9993 | 0.04 | 0.66 | 5.9812 | 6.0149 | 5.9535 | 0 |
| 1738776600 | 5.96 | 0.01 | 0.16 | 5.9382 | 5.9696999 | 5.9105 | 0 |
| 1738690200 | 5.9502 | -0.06 | -1.06 | 6.0091 | 6.0091 | 5.9379 | 0 |
| 1738603800 | 6.0138 | 0.08 | 1.37 | 6.0372 | 6.0549 | 5.9719 | 0 |
| 1738344600 | 5.9324 | 0.02 | 0.40 | 5.9186 | 5.962 | 5.9012 | 0 |
| 1738258200 | 5.9086999 | 0.01 | 0.24 | 5.8907999 | 5.9326 | 5.8677 | 0 |
| 1738171800 | 5.8948 | -0 | -0.02 | 5.9008 | 5.932 | 5.8671 | 0 |
| 1738085400 | 5.8957 | 0.04 | 0.64 | 5.891 | 5.9134 | 5.8625999 | 0 |
| 1737999000 | 5.8582 | 0.03 | 0.49 | 5.8616 | 5.8851 | 5.8266 | 0 |
| 1737739800 | 5.8298 | -0.05 | -0.91 | 5.8602999 | 5.865 | 5.8096 | 0 |
| 1737653400 | 5.8831 | -0.01 | -0.10 | 5.8997 | 5.9119 | 5.8564 | 0 |
| 1737567000 | 5.889 | -0.01 | -0.09 | 5.8983 | 5.9059 | 5.8747999 | 0 |
| 1737480600 | 5.8943 | -0.02 | -0.28 | 5.9257 | 5.9383 | 5.8702 | 0 |
| 1737394200 | 5.9109 | -0.04 | -0.65 | 5.9387 | 5.9486 | 5.8648999 | 0 |
| 1737135000 | 5.9494 | 0.01 | 0.13 | 5.9541 | 5.9786 | 5.92 | 0 |
| 1737048600 | 5.9414 | -0 | -0.04 | 5.932 | 5.9503 | 5.8964 | 0 |
| 1736962200 | 5.9439 | 0.05 | 0.92 | 5.8789 | 5.9532999 | 5.839 | 0 |
| 1736875800 | 5.8898 | -0.05 | -0.86 | 5.9184 | 5.9303 | 5.8787 | 0 |
| 1736789400 | 5.941 | -0 | -0.04 | 5.9527 | 5.9623 | 5.9157 | 0 |
| 1736530200 | 5.9433999 | 0.02 | 0.40 | 5.9216 | 5.9544 | 5.8941 | 0 |
| 1736443800 | 5.9196 | -0 | -0.00 | 5.9283 | 5.9294 | 5.8712 | 0 |
| 1736357400 | 5.9197 | 0.03 | 0.50 | 5.9153 | 5.9398 | 5.885 | 0 |
| 1736271000 | 5.8902 | -0 | -0.05 | 5.8841 | 5.9081 | 5.8496 | 0 |
| 1736184600 | 5.8932 | -0.07 | -1.16 | 5.94 | 5.9405 | 5.8636 | 0 |
| 1735925400 | 5.9625 | -0.04 | -0.61 | 5.9785 | 5.9982 | 5.9457 | 0 |
| 1735839000 | 5.9989 | 0.08 | 1.33 | 5.9351 | 6.0266 | 5.9015 | 0 |
| 1735579800 | 5.9202 | 0.04 | 0.64 | 5.8842 | 5.9315 | 5.8474 | 0 |
| 1735320600 | 5.8826 | -0.03 | -0.46 | 5.9015 | 5.9041 | 5.8532 | 0 |
| 1734975000 | 5.9097 | -0 | -0.06 | 5.9212 | 5.9344 | 5.9028 | 0 |
| 1734715800 | 5.913 | -0.01 | -0.23 | 5.9212 | 5.9371 | 5.8855 | 0 |
| 1734629400 | 5.9266 | 0.02 | 0.41 | 5.9454 | 5.9454 | 5.8792 | 0 |
| 1734543000 | 5.9025 | 0.01 | 0.23 | 5.8907 | 5.9042 | 5.8583 | 0 |
| 1734456600 | 5.8888 | 0 | 0.08 | 5.8884999 | 5.9033 | 5.8494 | 0 |
| 1734370200 | 5.8841 | -0.01 | -0.17 | 5.891 | 5.9069 | 5.8686 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
