Hot Features
프리미엄
IN XTK ESG GLGOVBD (I2HG)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0878 | 1.03947150333 | 8.4466 | 8.5989 | 8.4259 | 0 | 0 | IX |
| 4 | 0.1298 | 1.54439235657 | 8.4046 | 8.5989 | 8.3005 | 0 | 0 | IX |
| 12 | 0.1494 | 1.78175313059 | 8.385 | 8.5989 | 8.3005 | 0 | 0 | IX |
| 26 | 0.3938 | 4.83748126674 | 8.1406 | 8.5989 | 8.0843 | 0 | 0 | IX |
| 52 | 0.5898 | 7.42391058077 | 7.9446 | 8.5989 | 7.9369 | 0 | 0 | IX |
| 156 | 0.2933 | 3.55899091141 | 8.2411 | 8.5989 | 7.7876 | 0 | 0 | IX |
| 260 | 0.2933 | 3.55899091141 | 8.2411 | 8.5989 | 7.7876 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 8.5344 | -0 | -0.01 | 8.5347 | 8.5408 | 8.5107 | 0 |
| 1732555800 | 8.5352 | 0 | 0.04 | 8.5371 | 8.5432 | 8.5065 | 0 |
| 1732296600 | 8.5319 | 0.05 | 0.62 | 8.4716 | 8.5989 | 8.4638 | 0 |
| 1732210200 | 8.4791 | 0.01 | 0.13 | 8.4681 | 8.4929 | 8.4436 | 0 |
| 1732123800 | 8.4681 | 0.02 | 0.22 | 8.4351 | 8.4822 | 8.4259 | 0 |
| 1732037400 | 8.4496 | 0.03 | 0.31 | 8.4466 | 8.4985 | 8.4356 | 0 |
| 1731951000 | 8.4234 | -0.01 | -0.12 | 8.4385 | 8.4401 | 8.4048 | 0 |
| 1731691800 | 8.4334 | -0.01 | -0.07 | 8.4498 | 8.4545999 | 8.4192 | 0 |
| 1731605400 | 8.4393 | 0 | 0.06 | 8.4088 | 8.4532 | 8.4050999 | 0 |
| 1731519000 | 8.4345 | 0 | 0.04 | 8.4101 | 8.4368 | 8.3865 | 0 |
| 1731432600 | 8.4313 | -0.01 | -0.15 | 8.4403 | 8.4581 | 8.4262 | 0 |
| 1731346200 | 8.444 | 0.04 | 0.43 | 8.43 | 8.4477 | 8.4174 | 0 |
| 1731087000 | 8.4082 | 0.05 | 0.66 | 8.3745 | 8.4158 | 8.3724 | 0 |
| 1731000600 | 8.3533 | 0.01 | 0.06 | 8.3516 | 8.3673 | 8.3066 | 0 |
| 1730914200 | 8.3478999 | 0.04 | 0.50 | 8.3675 | 8.3768999 | 8.3289 | 0 |
| 1730827800 | 8.3067 | -0.03 | -0.31 | 8.3336 | 8.3353 | 8.305 | 0 |
| 1730741400 | 8.3327 | -0 | -0.01 | 8.3275 | 8.3425 | 8.3142 | 0 |
| 1730482200 | 8.3338 | 0 | 0.01 | 8.3407 | 8.3776 | 8.3108 | 0 |
| 1730395800 | 8.3326 | -0.03 | -0.38 | 8.3626 | 8.3626 | 8.3005 | 0 |
| 1730309400 | 8.3645 | -0.01 | -0.16 | 8.4092 | 8.4297 | 8.3407 | 0 |
| 1730223000 | 8.3778 | -0.02 | -0.20 | 8.4046 | 8.4046 | 8.3747 | 0 |
| 1730136600 | 8.3943 | -0.02 | -0.22 | 8.393 | 8.4253 | 8.3735 | 0 |
| 1729873800 | 8.4125 | -0.02 | -0.23 | 8.4309 | 8.4367 | 8.406 | 0 |
| 1729787400 | 8.432 | 0.01 | 0.18 | 8.4408999 | 8.4492 | 8.4053 | 0 |
| 1729701000 | 8.4172 | -0 | -0.03 | 8.4248 | 8.4293 | 8.4076 | 0 |
| 1729614600 | 8.4199 | -0.01 | -0.14 | 8.417 | 8.4426 | 8.4059 | 0 |
| 1729528200 | 8.4317 | -0.05 | -0.63 | 8.4774 | 8.4774 | 8.4299 | 0 |
| 1729269000 | 8.485 | 0.01 | 0.13 | 8.467 | 8.4859 | 8.4608 | 0 |
| 1729182600 | 8.4736999 | -0.01 | -0.10 | 8.4789 | 8.492 | 8.453 | 0 |
| 1729096200 | 8.4826 | 0.05 | 0.55 | 8.4728 | 8.4842 | 8.4515999 | 0 |
| 1729009800 | 8.4362 | 0.04 | 0.49 | 8.4271999 | 8.4507 | 8.4141999 | 0 |
| 1728923400 | 8.3951 | 0 | 0.03 | 8.4074 | 8.4074 | 8.3843 | 0 |
| 1728664200 | 8.3926 | -0.01 | -0.10 | 8.4088 | 8.4088 | 8.3804 | 0 |
| 1728577800 | 8.4014 | 0 | 0.01 | 8.3984 | 8.4085 | 8.3793 | 0 |
| 1728491400 | 8.4006 | -0 | -0.01 | 8.4184 | 8.4185 | 8.3971 | 0 |
| 1728405000 | 8.4012 | 0 | 0.00 | 8.4062 | 8.4062 | 8.3863 | 0 |
| 1728318600 | 8.4008 | -0.04 | -0.44 | 8.4293 | 8.4362999 | 8.3956 | 0 |
| 1728059400 | 8.4378 | -0.04 | -0.43 | 8.462 | 8.4654 | 8.4191 | 0 |
| 1727973000 | 8.4746 | -0.02 | -0.29 | 8.4941 | 8.4944 | 8.4573 | 0 |
| 1727886600 | 8.499 | -0.03 | -0.34 | 8.5245 | 8.5248 | 8.4871 | 0 |
| 1727800200 | 8.5284 | 0.06 | 0.73 | 8.4705 | 8.5665 | 8.4705 | 0 |
| 1727713800 | 8.4663 | 0.01 | 0.10 | 8.4661 | 8.4774999 | 8.4301 | 0 |
| 1727454600 | 8.4582 | 0.02 | 0.29 | 8.4622 | 8.4921 | 8.4467 | 0 |
| 1727368200 | 8.4336 | -0.01 | -0.09 | 8.4411 | 8.4685 | 8.4278 | 0 |
| 1727281800 | 8.4416 | -0.03 | -0.35 | 8.4647 | 8.4751 | 8.4342 | 0 |
| 1727195400 | 8.471 | 0.02 | 0.19 | 8.4774999 | 8.4803 | 8.4421 | 0 |
| 1727109000 | 8.4553 | 0.02 | 0.21 | 8.4433 | 8.5147 | 8.4353 | 0 |
| 1726849800 | 8.438 | -0.02 | -0.18 | 8.4475 | 8.4657 | 8.4313 | 0 |
| 1726763400 | 8.4533 | -0.02 | -0.27 | 8.4684 | 8.4684 | 8.44 | 0 |
| 1726677000 | 8.4764 | -0.02 | -0.28 | 8.5022 | 8.5022 | 8.4724 | 0 |
| 1726590600 | 8.5005 | -0.01 | -0.14 | 8.5233 | 8.5361 | 8.4989 | 0 |
| 1726504200 | 8.5123 | 0.01 | 0.07 | 8.5119 | 8.5170999 | 8.4949 | 0 |
| 1726245000 | 8.5067 | 0 | 0.01 | 8.5062 | 8.543 | 8.4965 | 0 |
| 1726158600 | 8.5062 | -0.03 | -0.35 | 8.5138 | 8.5374 | 8.5003 | 0 |
| 1726072200 | 8.5361 | 0.02 | 0.25 | 8.5315 | 8.5518 | 8.5067 | 0 |
| 1725985800 | 8.5148 | 0.03 | 0.40 | 8.4811 | 8.5148 | 8.4707 | 0 |
| 1725899400 | 8.4811 | 0.01 | 0.12 | 8.4567 | 8.482 | 8.4438 | 0 |
| 1725640200 | 8.4708 | 0.02 | 0.25 | 8.4727 | 8.4957999 | 8.4442 | 0 |
| 1725553800 | 8.4498 | 0.01 | 0.13 | 8.4541 | 8.4704 | 8.4293 | 0 |
| 1725467400 | 8.439 | 0.03 | 0.32 | 8.4427 | 8.4631 | 8.4213 | 0 |
| 1725381000 | 8.4117 | 0.04 | 0.50 | 8.385 | 8.427 | 8.376 | 0 |
| 1725294600 | 8.3699 | -0.03 | -0.31 | 8.385 | 8.3894 | 8.3618 | 0 |
| 1725035400 | 8.3956 | 0 | 0.03 | 8.4072 | 8.417 | 8.3953 | 0 |
| 1724949000 | 8.3933 | -0 | -0.01 | 8.4004 | 8.4271999 | 8.3804 | 0 |
| 1724862600 | 8.394 | 0.03 | 0.30 | 8.3912 | 8.4276 | 8.3749 | 0 |
| 1724776200 | 8.3687 | -0.01 | -0.17 | 8.3932 | 8.3932 | 8.3561 | 0 |
