Hot Features
프리미엄
INXTRMSCI USA SW1D EO (I2SF)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.8744 | -4.68849191845 | 103.9652 | 104.4795 | 98.9446 | 0 | 0 | IX |
| 4 | -7.0682 | -6.65812601852 | 106.159 | 107.5658 | 98.9446 | 0 | 0 | IX |
| 12 | -5.474 | -5.2350312916 | 104.5648 | 107.976 | 98.9446 | 0 | 0 | IX |
| 26 | 8.6149 | 9.52176214882 | 90.4759 | 107.976 | 88.295 | 0 | 0 | IX |
| 52 | 13.2638 | 15.4541111771 | 85.827 | 107.976 | 84.0196 | 0 | 0 | IX |
| 156 | 32.4972 | 48.7992840153 | 66.5936 | 107.976 | 64.0289 | 0 | 0 | IX |
| 260 | 32.4972 | 48.7992840153 | 66.5936 | 107.976 | 64.0289 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741023000 | 102.6315 | -0.33 | -0.32 | 104.036 | 104.1862 | 102.6315 | 0 |
| 1740763800 | 102.9652 | -0.94 | -0.90 | 102.4707 | 103.2 | 102.0024 | 0 |
| 1740677400 | 103.9043 | 0.14 | 0.13 | 103.3425 | 104.4795 | 103.209 | 0 |
| 1740591000 | 103.7679 | 1.29 | 1.26 | 103.1257 | 104.1263 | 102.9589 | 0 |
| 1740504600 | 102.4789 | -1.98 | -1.90 | 103.9652 | 104.0398 | 102.2682 | 0 |
| 1740418200 | 104.4625 | -1.39 | -1.31 | 104.2712 | 105.0407 | 103.8506 | 0 |
| 1740159000 | 105.8499 | 0.02 | 0.01 | 106.1216 | 106.4564 | 105.6837 | 0 |
| 1740072600 | 105.8347 | -1.43 | -1.33 | 107.2471 | 107.2831 | 105.724 | 0 |
| 1739986200 | 107.2608 | 0.42 | 0.39 | 106.8486 | 107.2755 | 106.6725 | 0 |
| 1739899800 | 106.8445 | 0.25 | 0.24 | 106.7404 | 107.079 | 106.6894 | 0 |
| 1739813400 | 106.5916 | 0.22 | 0.21 | 106.5459 | 106.7036 | 106.4748 | 0 |
| 1739554200 | 106.373 | -0.17 | -0.16 | 106.6913 | 106.7627 | 106.283 | 0 |
| 1739467800 | 106.5426 | 0.24 | 0.23 | 105.9762 | 106.721 | 105.9406 | 0 |
| 1739381400 | 106.3024 | -0.73 | -0.68 | 106.7688 | 107.3689 | 106.004 | 0 |
| 1739295000 | 107.0317 | -0.3 | -0.28 | 107.5345 | 107.5658 | 106.8329 | 0 |
| 1739208600 | 107.3354 | 0.5 | 0.47 | 106.6962 | 107.5043 | 106.4537 | 0 |
| 1738949400 | 106.8335 | -0 | -0.00 | 106.8903 | 107.2878 | 106.6114 | 0 |
| 1738863000 | 106.8361 | 1 | 0.95 | 106.618 | 107.0515 | 106.618 | 0 |
| 1738776600 | 105.8313 | -0.32 | -0.30 | 105.9621 | 106.0794 | 105.1834 | 0 |
| 1738690200 | 106.1476 | -0.26 | -0.24 | 106.159 | 106.2539 | 105.6621 | 0 |
| 1738603800 | 106.408 | -0.79 | -0.74 | 107.8546 | 107.976 | 105.4068 | 0 |
| 1738344600 | 107.199 | 1.2 | 1.14 | 106.5044 | 107.6426 | 106.484 | 0 |
| 1738258200 | 105.9943 | 0.12 | 0.11 | 105.713 | 106.4955 | 105.2637 | 0 |
| 1738171800 | 105.8785 | 0.23 | 0.22 | 106.277 | 106.6045 | 105.7684 | 0 |
| 1738085400 | 105.6465 | 1.57 | 1.51 | 105.0776 | 105.9523 | 104.8152 | 0 |
| 1737999000 | 104.0753 | -2.17 | -2.04 | 106.442 | 106.4675 | 103.6601 | 0 |
| 1737739800 | 106.2428 | -0.47 | -0.44 | 106.6902 | 106.7055 | 106.0254 | 0 |
| 1737653400 | 106.7148 | 1.22 | 1.16 | 106.7476 | 107.0317 | 106.3971 | 0 |
| 1737567000 | 105.4948 | 0 | 0.00 | 105.4948 | 105.4948 | 105.4948 | 0 |
| 1737480600 | 105.4948 | 0.33 | 0.31 | 105.4307 | 106.0278 | 105.2177 | 0 |
| 1737394200 | 105.1662 | -1.22 | -1.15 | 106.007 | 106.1253 | 104.8687 | 0 |
| 1737135000 | 106.3892 | 1.2 | 1.14 | 105.2737 | 106.5311 | 105.0184 | 0 |
| 1737048600 | 105.1871 | 0.14 | 0.14 | 105.3211 | 105.8382 | 105.1118 | 0 |
| 1736962200 | 105.0445 | 1.97 | 1.91 | 103.325 | 105.2083 | 102.8411 | 0 |
| 1736875800 | 103.0751 | -0.38 | -0.37 | 103.697 | 104.2041 | 103.0419 | 0 |
| 1736789400 | 103.4559 | -0.3 | -0.29 | 103.9266 | 104.289 | 103.0487 | 0 |
| 1736530200 | 103.7589 | -0.89 | -0.85 | 104.6892 | 105.5036 | 103.2888 | 0 |
| 1736443800 | 104.6527 | 0.04 | 0.04 | 104.7544 | 104.8206 | 104.4701 | 0 |
| 1736357400 | 104.6137 | 0.25 | 0.24 | 104.1551 | 104.748 | 103.9768 | 0 |
| 1736271000 | 104.3674 | -1.07 | -1.02 | 104.5439 | 105.1245 | 104.1737 | 0 |
| 1736184600 | 105.4388 | 0.47 | 0.45 | 104.818 | 105.5481 | 103.7285 | 0 |
| 1735925400 | 104.9648 | 0.09 | 0.08 | 103.9155 | 104.9876 | 103.6937 | 0 |
| 1735839000 | 104.8762 | 1.2 | 1.16 | 103.2669 | 104.9562 | 103.1872 | 0 |
| 1735579800 | 103.6728 | -0.3 | -0.29 | 104.2089 | 104.6807 | 102.7006 | 0 |
| 1735320600 | 103.9745 | 0.04 | 0.04 | 105.47 | 105.5966 | 103.8935 | 0 |
| 1734975000 | 103.9316 | -0.35 | -0.33 | 103.7073 | 104.0664 | 103.4312 | 0 |
| 1734715800 | 104.28 | 0.57 | 0.55 | 102.8327 | 104.28 | 102.1312 | 0 |
| 1734629400 | 103.7137 | -1.77 | -1.67 | 102.816 | 103.8418 | 102.5546 | 0 |
| 1734543000 | 105.4795 | 0.38 | 0.36 | 105.0124 | 105.5822 | 104.8902 | 0 |
| 1734456600 | 105.1003 | -0.21 | -0.20 | 105.4488 | 105.6299 | 104.6788 | 0 |
| 1734370200 | 105.3148 | 0.4 | 0.38 | 104.9422 | 105.5655 | 104.7528 | 0 |
| 1734111000 | 104.9125 | -0.39 | -0.37 | 105.4113 | 105.5415 | 104.762 | 0 |
| 1734024600 | 105.2991 | -0.24 | -0.23 | 105.4201 | 105.8782 | 105.0884 | 0 |
| 1733938200 | 105.5422 | 0.63 | 0.60 | 104.7804 | 105.6639 | 104.313 | 0 |
| 1733851800 | 104.9127 | 0.4 | 0.38 | 104.5648 | 105.1756 | 104.5351 | 0 |
| 1733765400 | 104.512 | -0.54 | -0.51 | 105.1256 | 105.2002 | 104.1749 | 0 |
| 1733506200 | 105.0499 | 0.07 | 0.07 | 104.6016 | 105.4072 | 104.1588 | 0 |
| 1733419800 | 104.9792 | -0.19 | -0.18 | 105.3217 | 105.4619 | 104.7469 | 0 |
| 1733333400 | 105.1696 | 0.63 | 0.61 | 104.8396 | 105.4922 | 104.7798 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
