Hot Features
프리미엄
XTMGS7ACE CHF INAV (I2PL)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3008 | 1.86732552798 | 16.1086 | 16.4956 | 16.028 | 0 | 0 | IX |
| 4 | -0.2286 | -1.37396321673 | 16.638 | 17.0351 | 15.7586 | 0 | 0 | IX |
| 12 | 0.2344 | 1.44914992272 | 16.175 | 17.4329 | 15.7586 | 0 | 0 | IX |
| 26 | -1.2345 | -6.99675241868 | 17.6439 | 18.7135 | 15.7586 | 0 | 0 | IX |
| 52 | -1.6923 | -9.34884568853 | 18.1017 | 20.3743 | 15.7586 | 0 | 0 | IX |
| 156 | -13.7308 | -45.5564329367 | 30.1402 | 30.1503 | 15.7586 | 0 | 0 | IX |
| 260 | -13.7308 | -45.5564329367 | 30.1402 | 30.1503 | 15.7586 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 16.4094 | 0.15 | 0.91 | 16.2813 | 16.4956 | 16.2448 | 0 |
| 1741887000 | 16.261399 | -0 | -0.02 | 16.2029 | 16.329799 | 16.200099 | 0 |
| 1741800600 | 16.2653 | -0.03 | -0.21 | 16.384599 | 16.425799 | 16.2082 | 0 |
| 1741714200 | 16.3 | -0.09 | -0.53 | 16.2462 | 16.4514 | 16.2462 | 0 |
| 1741627800 | 16.3869 | 0.2 | 1.24 | 16.2606 | 16.4193 | 16.1876 | 0 |
| 1741368600 | 16.1863 | 0.01 | 0.04 | 16.1086 | 16.3128 | 16.027999 | 0 |
| 1741282200 | 16.179099 | 0.06 | 0.36 | 16.2763 | 16.296299 | 16.0744 | 0 |
| 1741195800 | 16.1216 | 0.25 | 1.56 | 15.9954 | 16.209499 | 15.9954 | 0 |
| 1741109400 | 15.8738 | -0.42 | -2.59 | 15.986 | 15.986 | 15.7586 | 0 |
| 1741023000 | 16.296299 | -0.13 | -0.77 | 16.486899 | 16.517199 | 16.2945 | 0 |
| 1740763800 | 16.4234 | -0.33 | -1.97 | 16.536999 | 16.5682 | 16.396 | 0 |
| 1740677400 | 16.7541 | -0.22 | -1.31 | 16.9313 | 16.9313 | 16.747399 | 0 |
| 1740591000 | 16.9772 | 0.31 | 1.87 | 16.7832 | 17.0351 | 16.7794 | 0 |
| 1740504600 | 16.6654 | -0.1 | -0.59 | 16.654399 | 16.8005 | 16.6313 | 0 |
| 1740418200 | 16.7638 | -0.07 | -0.43 | 16.7797 | 16.8968 | 16.7 | 0 |
| 1740159000 | 16.8367 | 0.02 | 0.15 | 16.9348 | 17.0139 | 16.8338 | 0 |
| 1740072600 | 16.8123 | -0.19 | -1.14 | 16.8686 | 16.9677 | 16.8085 | 0 |
| 1739986200 | 17.0059 | 0.23 | 1.38 | 16.8767 | 17.0182 | 16.8161 | 0 |
| 1739899800 | 16.774 | 0.14 | 0.87 | 16.6343 | 16.774 | 16.6025 | 0 |
| 1739813400 | 16.6299 | 0.03 | 0.17 | 16.6595 | 16.6769 | 16.6299 | 0 |
| 1739554200 | 16.6021 | 0.11 | 0.66 | 16.638 | 16.6854 | 16.5743 | 0 |
| 1739467800 | 16.4925 | 0.03 | 0.16 | 16.450099 | 16.5437 | 16.4125 | 0 |
| 1739381400 | 16.4665 | -0.07 | -0.43 | 16.5412 | 16.547799 | 16.3551 | 0 |
| 1739295000 | 16.5384 | -0.05 | -0.28 | 16.527899 | 16.5923 | 16.497399 | 0 |
| 1739208600 | 16.5849 | -0.04 | -0.22 | 16.6114 | 16.6421 | 16.5579 | 0 |
| 1738949400 | 16.6216 | -0.03 | -0.15 | 16.7633 | 16.7925 | 16.6152 | 0 |
| 1738863000 | 16.647099 | 0.09 | 0.57 | 16.5286 | 16.7387 | 16.5054 | 0 |
| 1738776600 | 16.552499 | 0.01 | 0.05 | 16.454799 | 16.5776 | 16.4081 | 0 |
| 1738690200 | 16.5438 | 0.04 | 0.23 | 16.411 | 16.5573 | 16.3506 | 0 |
| 1738603800 | 16.5054 | -0.2 | -1.21 | 16.624199 | 16.624199 | 16.2851 | 0 |
| 1738344600 | 16.7074 | 0.09 | 0.53 | 16.6215 | 16.7204 | 16.5928 | 0 |
| 1738258200 | 16.619399 | 0.24 | 1.44 | 16.3851 | 16.637799 | 16.3851 | 0 |
| 1738171800 | 16.383099 | 0.3 | 1.88 | 16.0795 | 16.463 | 16.0795 | 0 |
| 1738085400 | 16.0807 | -0.15 | -0.95 | 16.3369 | 16.407599 | 16.0546 | 0 |
| 1737999000 | 16.235399 | -0.44 | -2.65 | 16.6175 | 16.6183 | 16.2026 | 0 |
| 1737739800 | 16.6766 | 0.26 | 1.57 | 16.573699 | 16.7223 | 16.573699 | 0 |
| 1737653400 | 16.418099 | -0.35 | -2.09 | 16.3503 | 16.441299 | 16.2863 | 0 |
| 1737567000 | 16.768699 | 0 | 0.00 | 16.768699 | 16.768699 | 16.768699 | 0 |
| 1737480600 | 16.768699 | -0.3 | -1.73 | 17.0092 | 17.0092 | 16.7511 | 0 |
| 1737394200 | 17.0637 | 0.04 | 0.21 | 17.0376 | 17.0893 | 16.9923 | 0 |
| 1737135000 | 17.0276 | 0.21 | 1.25 | 16.8799 | 17.0417 | 16.8799 | 0 |
| 1737048600 | 16.817 | -0.05 | -0.30 | 16.8237 | 16.846 | 16.748 | 0 |
| 1736962200 | 16.8678 | 0.21 | 1.26 | 16.628499 | 16.9862 | 16.628499 | 0 |
| 1736875800 | 16.6581 | 0.18 | 1.10 | 16.6522 | 16.8386 | 16.631 | 0 |
| 1736789400 | 16.476199 | -0.13 | -0.81 | 16.602599 | 16.6343 | 16.4377 | 0 |
| 1736530200 | 16.6106 | -0.26 | -1.53 | 16.8101 | 16.8171 | 16.5512 | 0 |
| 1736443800 | 16.8691 | -0.07 | -0.41 | 16.865 | 16.8887 | 16.8475 | 0 |
| 1736357400 | 16.9387 | -0.33 | -1.93 | 17.3043 | 17.3043 | 16.8905 | 0 |
| 1736271000 | 17.2723 | 0 | 0.01 | 17.1447 | 17.4329 | 17.1024 | 0 |
| 1736184600 | 17.2713 | 0.27 | 1.59 | 17.0463 | 17.2849 | 16.9838 | 0 |
| 1735925400 | 17.0015 | 0.05 | 0.32 | 16.8728 | 17.0402 | 16.8693 | 0 |
| 1735839000 | 16.948 | 0.32 | 1.93 | 16.454699 | 16.948 | 16.454699 | 0 |
| 1735579800 | 16.6264 | -0.03 | -0.16 | 16.6915 | 16.7265 | 16.5197 | 0 |
| 1735320600 | 16.6524 | 0.07 | 0.39 | 16.7647 | 16.8003 | 16.6093 | 0 |
| 1734975000 | 16.587399 | 0.25 | 1.54 | 16.4002 | 16.591999 | 16.386299 | 0 |
| 1734715800 | 16.3353 | -0.04 | -0.26 | 16.175 | 16.3353 | 16.0452 | 0 |
| 1734629400 | 16.3775 | -0.46 | -2.73 | 16.474799 | 16.474799 | 16.3122 | 0 |
| 1734543000 | 16.8365 | 0.15 | 0.89 | 16.7212 | 16.8879 | 16.7212 | 0 |
| 1734456600 | 16.6888 | -0.08 | -0.47 | 16.7541 | 16.8434 | 16.646999 | 0 |
| 1734370200 | 16.7669 | -0.07 | -0.42 | 16.8405 | 16.8552 | 16.7061 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
