Hot Features
프리미엄
IN XTK2 JPM EM LGOVB EO (I2RH)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2612 | 0.952499033644 | 27.4226 | 27.8664 | 27.3801 | 0 | 0 | IX |
| 4 | 0.5109 | 1.88018209319 | 27.1729 | 27.8664 | 26.8784 | 0 | 0 | IX |
| 12 | 0.8785 | 3.27733694456 | 26.8053 | 27.8664 | 26.7436 | 0 | 0 | IX |
| 26 | 0.5139 | 1.89143132658 | 27.1699 | 27.8664 | 26.6627 | 0 | 0 | IX |
| 52 | 0.199 | 0.724036558389 | 27.4848 | 28.5682 | 26.6627 | 0 | 0 | IX |
| 156 | -12.5944 | -31.268527392 | 40.2782 | 53.1695 | 26.6627 | 0 | 0 | IX |
| 260 | -12.5944 | -31.268527392 | 40.2782 | 53.1695 | 26.6627 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 27.7802 | 0.12 | 0.43 | 27.6389 | 27.8664 | 27.621 | 0 |
| 1732210200 | 27.6619 | 0.11 | 0.38 | 27.5451 | 27.6726 | 27.5351 | 0 |
| 1732123800 | 27.5565 | 0.09 | 0.32 | 27.4533 | 27.5735 | 27.4527 | 0 |
| 1732037400 | 27.4684 | 0.04 | 0.15 | 27.4585 | 27.5261 | 27.4323 | 0 |
| 1731951000 | 27.4275 | 0.05 | 0.17 | 27.4226 | 27.4327 | 27.3801 | 0 |
| 1731691800 | 27.3814 | 0.08 | 0.30 | 27.3472 | 27.4027 | 27.3236 | 0 |
| 1731605400 | 27.2993 | -0.01 | -0.05 | 27.2884 | 27.3341 | 27.2773 | 0 |
| 1731519000 | 27.3132 | 0.03 | 0.11 | 27.2523 | 27.3392 | 27.236 | 0 |
| 1731432600 | 27.2833 | -0.04 | -0.16 | 27.275 | 27.3064 | 27.2538 | 0 |
| 1731346200 | 27.3274 | -0.09 | -0.33 | 27.3595 | 27.3751 | 27.3202 | 0 |
| 1731087000 | 27.4181 | 0.15 | 0.55 | 27.3876 | 27.4231 | 27.363 | 0 |
| 1731000600 | 27.2683 | 0.26 | 0.97 | 27.162 | 27.2854 | 27.1426 | 0 |
| 1730914200 | 27.0068 | 0.06 | 0.21 | 27.0363 | 27.0776 | 26.9701 | 0 |
| 1730827800 | 26.9514 | 0.03 | 0.09 | 26.9934 | 26.9991 | 26.9479 | 0 |
| 1730741400 | 26.9262 | -0.05 | -0.19 | 26.8882 | 26.9336 | 26.8784 | 0 |
| 1730482200 | 26.9777 | 0.01 | 0.04 | 26.9366 | 26.9873 | 26.9015 | 0 |
| 1730395800 | 26.9662 | -0.08 | -0.28 | 26.9667 | 26.9745 | 26.9252 | 0 |
| 1730309400 | 27.0424 | -0.1 | -0.37 | 27.1228 | 27.1321 | 27.0279 | 0 |
| 1730223000 | 27.1434 | -0.01 | -0.04 | 27.1292 | 27.1713 | 27.0953 | 0 |
| 1730136600 | 27.1531 | -0.1 | -0.38 | 27.1729 | 27.1803 | 27.1404 | 0 |
| 1729873800 | 27.2559 | 0.02 | 0.08 | 27.2398 | 27.2596 | 27.2073 | 0 |
| 1729787400 | 27.233 | -0.04 | -0.15 | 27.2192 | 27.2495 | 27.2117 | 0 |
| 1729701000 | 27.2749 | -0.03 | -0.12 | 27.3524 | 27.367 | 27.2717 | 0 |
| 1729614600 | 27.3079 | -0.07 | -0.24 | 27.2838 | 27.328 | 27.2499 | 0 |
| 1729528200 | 27.3731 | -0.05 | -0.18 | 27.371 | 27.3767 | 27.3386 | 0 |
| 1729269000 | 27.4223 | 0.05 | 0.17 | 27.4135 | 27.4369 | 27.4092 | 0 |
| 1729182600 | 27.3765 | -0.05 | -0.18 | 27.3797 | 27.4085 | 27.3297 | 0 |
| 1729096200 | 27.4266 | 0.02 | 0.06 | 27.4083 | 27.4348 | 27.3989 | 0 |
| 1729009800 | 27.4105 | 0.03 | 0.13 | 27.4293 | 27.4389 | 27.3915 | 0 |
| 1728923400 | 27.3758 | -0.05 | -0.17 | 27.3975 | 27.3975 | 27.3642 | 0 |
| 1728664200 | 27.4229 | 0.05 | 0.19 | 27.3776 | 27.435 | 27.372 | 0 |
| 1728577800 | 27.3702 | 0.01 | 0.05 | 27.3355 | 27.3803 | 27.3055 | 0 |
| 1728491400 | 27.3557 | 0.03 | 0.13 | 27.3334 | 27.3661 | 27.3212 | 0 |
| 1728405000 | 27.3213 | -0.08 | -0.30 | 27.3176 | 27.3377 | 27.3015 | 0 |
| 1728318600 | 27.4042 | -0.09 | -0.31 | 27.4386 | 27.4545 | 27.3974 | 0 |
| 1728059400 | 27.4892 | -0.01 | -0.02 | 27.4301 | 27.4903 | 27.4013 | 0 |
| 1727973000 | 27.4949 | -0.03 | -0.09 | 27.4762 | 27.5662 | 27.4564 | 0 |
| 1727886600 | 27.5208 | -0.03 | -0.11 | 27.5408 | 27.5498 | 27.4698 | 0 |
| 1727800200 | 27.5514 | -0.01 | -0.02 | 27.5086 | 27.5738 | 27.4985 | 0 |
| 1727713800 | 27.5574 | -0.04 | -0.13 | 27.5798 | 27.5874 | 27.4964 | 0 |
| 1727454600 | 27.5938 | 0.1 | 0.35 | 27.541 | 27.6124 | 27.5383 | 0 |
| 1727368200 | 27.4969 | -0.05 | -0.20 | 27.5024 | 27.5438 | 27.4944 | 0 |
| 1727281800 | 27.5518 | 0.05 | 0.19 | 27.5089 | 27.5565 | 27.5077 | 0 |
| 1727195400 | 27.4989 | 0.04 | 0.15 | 27.4931 | 27.5108 | 27.4674 | 0 |
| 1727109000 | 27.4575 | -0.01 | -0.05 | 27.4059 | 27.4899 | 27.4013 | 0 |
| 1726849800 | 27.47 | 0.06 | 0.22 | 27.4107 | 27.4822 | 27.4094 | 0 |
| 1726763400 | 27.4099 | 0.07 | 0.27 | 27.3815 | 27.4372 | 27.3724 | 0 |
| 1726677000 | 27.335 | 0.08 | 0.31 | 27.3085 | 27.34 | 27.2792 | 0 |
| 1726590600 | 27.2511 | 0.05 | 0.18 | 27.2338 | 27.2604 | 27.2151 | 0 |
| 1726504200 | 27.2032 | 0.07 | 0.26 | 27.1997 | 27.2188 | 27.1879 | 0 |
| 1726245000 | 27.1319 | 0.07 | 0.25 | 27.0866 | 27.1368 | 27.0679 | 0 |
| 1726158600 | 27.0648 | 0.04 | 0.14 | 27.0699 | 27.0751 | 27.0186 | 0 |
| 1726072200 | 27.0265 | 0.03 | 0.11 | 26.9839 | 27.0381 | 26.9808 | 0 |
| 1725985800 | 26.9979 | 0.11 | 0.42 | 26.9741 | 27.0102 | 26.9676 | 0 |
| 1725899400 | 26.8842 | -0.05 | -0.19 | 26.8881 | 26.91 | 26.8674 | 0 |
| 1725640200 | 26.9357 | 0.01 | 0.03 | 26.9171 | 26.9878 | 26.8965 | 0 |
| 1725553800 | 26.9265 | 0.11 | 0.40 | 26.871 | 26.9449 | 26.8615 | 0 |
| 1725467400 | 26.8179 | 0.04 | 0.15 | 26.7849 | 26.8355 | 26.7849 | 0 |
| 1725381000 | 26.7775 | -0.02 | -0.07 | 26.7729 | 26.818 | 26.7436 | 0 |
| 1725294600 | 26.7957 | -0.05 | -0.19 | 26.8053 | 26.8106 | 26.7717 | 0 |
| 1725035400 | 26.8478 | -0.07 | -0.25 | 26.8352 | 26.8879 | 26.8291 | 0 |
| 1724949000 | 26.9145 | 0.11 | 0.41 | 26.8564 | 26.9457 | 26.839 | 0 |
| 1724862600 | 26.8035 | -0.02 | -0.06 | 26.792 | 26.8378 | 26.775 | 0 |
| 1724776200 | 26.8186 | -0.05 | -0.17 | 26.8243 | 26.837 | 26.7992 | 0 |
| 1724689800 | 26.8643 | 0.1 | 0.36 | 26.8375 | 26.8932 | 26.8225 | 0 |
