Hot Features
프리미엄
INXTRSP 500 EW 2D SF (I2R9)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2522 | 1.65911879354 | 75.4738 | 77.2503 | 74.5401 | 0 | 0 | IX |
| 4 | -2.4681 | -3.11652004379 | 79.1941 | 80.0222 | 74.5401 | 0 | 0 | IX |
| 12 | 4.0238 | 5.53463306475 | 72.7022 | 80.0775 | 72.6927 | 0 | 0 | IX |
| 26 | 5.7928 | 8.16655670405 | 70.9332 | 80.0775 | 66.081 | 0 | 0 | IX |
| 52 | 11.779 | 18.1363265432 | 64.947 | 80.0775 | 63.7227 | 0 | 0 | IX |
| 156 | 10.3384 | 15.5727876893 | 66.3876 | 80.0775 | 58.3725 | 0 | 0 | IX |
| 260 | 10.3384 | 15.5727876893 | 66.3876 | 80.0775 | 58.3725 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 76.726 | 0.74 | 0.97 | 77.1411 | 77.2503 | 76.6663 | 0 |
| 1734975000 | 75.9856 | -0.03 | -0.04 | 75.9292 | 76.2267 | 75.7577 | 0 |
| 1734715800 | 76.0146 | 0.48 | 0.64 | 75.4738 | 76.0146 | 74.5401 | 0 |
| 1734629400 | 75.5332 | -1.83 | -2.36 | 77.7985 | 77.8414 | 75.2169 | 0 |
| 1734543000 | 77.3596 | -0.15 | -0.20 | 77.3149 | 77.4809 | 77.2502 | 0 |
| 1734456600 | 77.5125 | -0.71 | -0.91 | 78.1651 | 78.2591 | 77.4843 | 0 |
| 1734370200 | 78.223 | -0.05 | -0.06 | 78.0176 | 78.5056 | 77.8653 | 0 |
| 1734111000 | 78.2714 | -0.04 | -0.05 | 78.458 | 78.5651 | 78.0173 | 0 |
| 1734024600 | 78.3102 | 0.33 | 0.42 | 77.7526 | 78.4252 | 77.729 | 0 |
| 1733938200 | 77.9839 | -0.07 | -0.09 | 77.9196 | 78.108 | 77.5804 | 0 |
| 1733851800 | 78.0555 | 0.03 | 0.04 | 77.8745 | 78.0794 | 77.3675 | 0 |
| 1733765400 | 78.0259 | -0.15 | -0.19 | 78.242 | 78.4541 | 77.8347 | 0 |
| 1733506200 | 78.1713 | -0.37 | -0.46 | 78.2688 | 78.433 | 77.8327 | 0 |
| 1733419800 | 78.5363 | -0.51 | -0.65 | 79.0753 | 79.2406 | 78.4179 | 0 |
| 1733333400 | 79.0504 | -0.13 | -0.16 | 79.3574 | 79.4812 | 78.8961 | 0 |
| 1733247000 | 79.1803 | -0.5 | -0.63 | 79.7198 | 79.7546 | 79.1803 | 0 |
| 1733160600 | 79.6794 | 0.05 | 0.07 | 79.7511 | 80.0222 | 79.5403 | 0 |
| 1732901400 | 79.6257 | 0.26 | 0.33 | 79.1941 | 79.6257 | 79.064 | 0 |
| 1732815000 | 79.3618 | 0.14 | 0.18 | 79.428 | 79.5077 | 79.3029 | 0 |
| 1732728600 | 79.2202 | -0.45 | -0.57 | 79.5577 | 79.7063 | 79.2074 | 0 |
| 1732642200 | 79.6732 | -0.14 | -0.18 | 79.8319 | 79.8319 | 79.4798 | 0 |
| 1732555800 | 79.8169 | 0.19 | 0.24 | 79.4803 | 80.0775 | 79.0326 | 0 |
| 1732296600 | 79.6288 | 1.32 | 1.68 | 78.3822 | 79.7511 | 78.3165 | 0 |
| 1732210200 | 78.3135 | 1.43 | 1.86 | 77.2051 | 78.3514 | 77.0634 | 0 |
| 1732123800 | 76.8871 | 0.04 | 0.05 | 77.0204 | 77.1673 | 76.6426 | 0 |
| 1732037400 | 76.8455 | -0.61 | -0.79 | 77.1559 | 77.1838 | 76.1515 | 0 |
| 1731951000 | 77.4569 | 0.26 | 0.34 | 77.1307 | 77.465 | 76.9737 | 0 |
| 1731691800 | 77.1973 | -0.97 | -1.24 | 77.7583 | 77.9146 | 77.108 | 0 |
| 1731605400 | 78.1681 | -0.2 | -0.25 | 78.317 | 78.638 | 78.1273 | 0 |
| 1731519000 | 78.3645 | 0.23 | 0.29 | 77.9627 | 78.3645 | 77.631 | 0 |
| 1731432600 | 78.1368 | -0.62 | -0.79 | 78.6136 | 78.7401 | 78.1106 | 0 |
| 1731346200 | 78.7558 | 1.19 | 1.54 | 77.8872 | 78.7724 | 77.8498 | 0 |
| 1731087000 | 77.5618 | 0.61 | 0.79 | 77.0398 | 77.6623 | 76.7924 | 0 |
| 1731000600 | 76.9539 | 0.03 | 0.04 | 77.1643 | 77.3457 | 76.945 | 0 |
| 1730914200 | 76.9238 | 2.88 | 3.88 | 75.3233 | 77.0955 | 75.1883 | 0 |
| 1730827800 | 74.0471 | 0.64 | 0.88 | 73.5237 | 74.1154 | 73.3413 | 0 |
| 1730741400 | 73.4026 | -0.82 | -1.10 | 73.6091 | 73.8081 | 73.3132 | 0 |
| 1730482200 | 74.2211 | 0.29 | 0.40 | 73.8157 | 74.5444 | 73.4206 | 0 |
| 1730395800 | 73.9263 | -0.69 | -0.92 | 74.3719 | 74.4434 | 73.6435 | 0 |
| 1730309400 | 74.6117 | -0.38 | -0.51 | 74.6505 | 74.892 | 74.4995 | 0 |
| 1730223000 | 74.9916 | 0.21 | 0.28 | 74.7911 | 75.0962 | 74.6443 | 0 |
| 1730136600 | 74.7818 | -0.05 | -0.07 | 74.5332 | 74.9007 | 74.2845 | 0 |
| 1729873800 | 74.8346 | 0.04 | 0.06 | 74.6872 | 75.2237 | 74.6527 | 0 |
| 1729787400 | 74.7907 | 0.02 | 0.03 | 74.6953 | 75.0191 | 74.6013 | 0 |
| 1729701000 | 74.7663 | -0.04 | -0.05 | 75.0921 | 75.1699 | 74.6284 | 0 |
| 1729614600 | 74.8013 | -0.39 | -0.52 | 75.2334 | 75.3059 | 74.5935 | 0 |
| 1729528200 | 75.1922 | -0.59 | -0.77 | 75.8818 | 75.8934 | 75.0875 | 0 |
| 1729269000 | 75.7779 | 0.13 | 0.17 | 75.6472 | 75.8221 | 75.5542 | 0 |
| 1729182600 | 75.6492 | 0.06 | 0.08 | 75.8804 | 76.0134 | 75.5501 | 0 |
| 1729096200 | 75.591 | -0 | -0.01 | 75.0452 | 75.7243 | 74.919 | 0 |
| 1729009800 | 75.5952 | 0.37 | 0.49 | 75.3231 | 75.6387 | 75.1777 | 0 |
| 1728923400 | 75.2299 | 0.82 | 1.11 | 74.4704 | 75.2311 | 74.4704 | 0 |
| 1728664200 | 74.4055 | 0.75 | 1.01 | 73.6232 | 74.4245 | 73.5228 | 0 |
| 1728577800 | 73.6583 | -0.44 | -0.59 | 74.11 | 74.2707 | 73.6039 | 0 |
| 1728491400 | 74.0953 | 0.68 | 0.93 | 73.4208 | 74.0993 | 73.3388 | 0 |
| 1728405000 | 73.4136 | 0.19 | 0.26 | 72.903 | 73.4238 | 72.8534 | 0 |
| 1728318600 | 73.2236 | -0.4 | -0.54 | 73.8991 | 73.9614 | 73.1194 | 0 |
| 1728059400 | 73.6212 | 0.61 | 0.83 | 72.7022 | 74.063 | 72.6927 | 0 |
| 1727973000 | 73.0156 | 0.1 | 0.13 | 73.2573 | 73.296 | 72.5172 | 0 |
| 1727886600 | 72.9195 | 0.29 | 0.39 | 72.628 | 73.0541 | 72.5233 | 0 |
| 1727800200 | 72.633 | -0.09 | -0.12 | 72.8772 | 72.9937 | 71.98 | 0 |
| 1727713800 | 72.7182 | -0.34 | -0.47 | 72.9554 | 73.2177 | 72.4881 | 0 |
