Hot Features
프리미엄
WKN A30AFK (I2VY)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1486 | 1.76541171159 | 8.4173 | 8.646 | 8.3657 | 0 | 0 | IX |
| 4 | 0.3115 | 3.7737449118 | 8.2544 | 8.646 | 8.062 | 0 | 0 | IX |
| 12 | 0.6254 | 7.8760783326 | 7.9405 | 8.646 | 7.8801 | 0 | 0 | IX |
| 26 | 0.6863 | 8.70983298645 | 7.8796 | 8.646 | 7.6383 | 0 | 0 | IX |
| 52 | 1.0112 | 13.3850450713 | 7.5547 | 8.646 | 7.475 | 0 | 0 | IX |
| 156 | 1.1991 | 16.2770809578 | 7.3668 | 8.646 | 7.2139 | 0 | 0 | IX |
| 260 | 1.1991 | 16.2770809578 | 7.3668 | 8.646 | 7.2139 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 8.4824 | 0.04 | 0.52 | 8.424 | 8.4882 | 8.4038 | 0 |
| 1732123800 | 8.4385 | 0.04 | 0.45 | 8.4003 | 8.4465 | 8.3768999 | 0 |
| 1732037400 | 8.4011 | 0.02 | 0.19 | 8.3795 | 8.4773 | 8.3744 | 0 |
| 1731951000 | 8.385 | -0.03 | -0.41 | 8.4164 | 8.4197 | 8.3657 | 0 |
| 1731691800 | 8.4192 | 0.01 | 0.15 | 8.4172999 | 8.4370999 | 8.3865 | 0 |
| 1731605400 | 8.407 | 0.04 | 0.46 | 8.3828 | 8.4456 | 8.3414 | 0 |
| 1731519000 | 8.3684999 | 0.01 | 0.16 | 8.3516 | 8.3697 | 8.2979 | 0 |
| 1731432600 | 8.3552 | 0.03 | 0.35 | 8.3421 | 8.3789 | 8.3302 | 0 |
| 1731346200 | 8.3264 | 0.08 | 1.02 | 8.2693 | 8.3425999 | 8.2502 | 0 |
| 1731087000 | 8.2423 | 0.09 | 1.13 | 8.1609 | 8.2446 | 8.1609 | 0 |
| 1731000600 | 8.1503 | -0.06 | -0.77 | 8.1965 | 8.2004 | 8.1294 | 0 |
| 1730914200 | 8.2133 | 0.15 | 1.87 | 8.2007 | 8.2558 | 8.1951 | 0 |
| 1730827800 | 8.0628 | -0.01 | -0.18 | 8.0765 | 8.0966 | 8.062 | 0 |
| 1730741400 | 8.0773 | -0.05 | -0.60 | 8.0923 | 8.1313 | 8.0687 | 0 |
| 1730482200 | 8.1259 | 0 | 0.02 | 8.1168 | 8.1451 | 8.1079 | 0 |
| 1730395800 | 8.1243 | -0.02 | -0.26 | 8.1452 | 8.1452 | 8.0872 | 0 |
| 1730309400 | 8.1452 | -0.07 | -0.87 | 8.1968 | 8.2175999 | 8.13 | 0 |
| 1730223000 | 8.2165 | -0.02 | -0.22 | 8.2414 | 8.2414 | 8.1971 | 0 |
| 1730136600 | 8.2349 | 0.01 | 0.10 | 8.2327 | 8.2607 | 8.1266 | 0 |
| 1729873800 | 8.2266 | -0.04 | -0.48 | 8.2544 | 8.2658 | 8.1933 | 0 |
| 1729787400 | 8.2662 | 0.02 | 0.26 | 8.2431 | 8.2824 | 8.2431 | 0 |
| 1729701000 | 8.2451 | 0.03 | 0.30 | 8.2315 | 8.2599 | 8.2291 | 0 |
| 1729614600 | 8.2201 | 0 | 0.00 | 8.2186 | 8.2379 | 8.1843 | 0 |
| 1729528200 | 8.2201 | -0.05 | -0.60 | 8.2714 | 8.2714 | 8.2028 | 0 |
| 1729269000 | 8.2695 | 0.04 | 0.47 | 8.225 | 8.2767 | 8.225 | 0 |
| 1729182600 | 8.2311 | -0.01 | -0.09 | 8.2543 | 8.2883 | 8.2143 | 0 |
| 1729096200 | 8.2384 | 0.05 | 0.66 | 8.2036 | 8.2407 | 8.2036 | 0 |
| 1729009800 | 8.1841 | 0.05 | 0.57 | 8.1511 | 8.1984 | 8.1507 | 0 |
| 1728923400 | 8.138 | 0.03 | 0.39 | 8.1227 | 8.1425 | 8.0862 | 0 |
| 1728664200 | 8.1064 | -0.03 | -0.31 | 8.1224 | 8.1369 | 8.0855 | 0 |
| 1728577800 | 8.1317 | 0.03 | 0.34 | 8.1157 | 8.1372 | 8.0833 | 0 |
| 1728491400 | 8.1042 | 0 | 0.06 | 8.0998 | 8.1343 | 8.0734 | 0 |
| 1728405000 | 8.0995 | 0.01 | 0.15 | 8.0817 | 8.102 | 8.0602 | 0 |
| 1728318600 | 8.0876 | -0.04 | -0.45 | 8.1146999 | 8.1154 | 8.0746 | 0 |
| 1728059400 | 8.1243 | 0.01 | 0.15 | 8.1023 | 8.1243 | 8.0756 | 0 |
| 1727973000 | 8.1122 | -0.01 | -0.14 | 8.1292 | 8.1292 | 8.0545 | 0 |
| 1727886600 | 8.1234 | -0.02 | -0.19 | 8.1376 | 8.1376 | 8.0412 | 0 |
| 1727800200 | 8.1390999 | 0.11 | 1.39 | 8.0329 | 8.162 | 8.0235 | 0 |
| 1727713800 | 8.0279 | 0.02 | 0.20 | 8.0044 | 8.0295 | 7.9527 | 0 |
| 1727454600 | 8.0116 | 0.03 | 0.32 | 8.0104 | 8.0542 | 7.988 | 0 |
| 1727368200 | 7.986 | 0.01 | 0.14 | 7.978 | 8.03 | 7.978 | 0 |
| 1727281800 | 7.9751 | -0.04 | -0.48 | 7.983 | 8.0022 | 7.9459 | 0 |
| 1727195400 | 8.0138 | -0.01 | -0.17 | 8.041 | 8.0421 | 7.9792 | 0 |
| 1727109000 | 8.0273 | 0.09 | 1.19 | 7.9299 | 8.0536 | 7.9299 | 0 |
| 1726849800 | 7.9328 | -0.05 | -0.64 | 7.9602 | 7.9874 | 7.9314 | 0 |
| 1726763400 | 7.9838 | -0.01 | -0.16 | 7.9746 | 8.0015 | 7.9456 | 0 |
| 1726677000 | 7.9969 | -0.03 | -0.34 | 8.0233 | 8.0269 | 7.9808 | 0 |
| 1726590600 | 8.0241 | -0.02 | -0.19 | 8.0393 | 8.0648 | 8.0181 | 0 |
| 1726504200 | 8.0397 | -0.01 | -0.15 | 8.0296 | 8.0422 | 8.0158 | 0 |
| 1726245000 | 8.0521 | 0.01 | 0.10 | 8.0132 | 8.0661 | 8.0132 | 0 |
| 1726158600 | 8.0437 | -0.07 | -0.90 | 8.1205 | 8.1213 | 8.043 | 0 |
| 1726072200 | 8.1169 | 0.04 | 0.48 | 8.0612999 | 8.1306 | 8.0465 | 0 |
| 1725985800 | 8.0780999 | 0.03 | 0.35 | 8.0434 | 8.0983 | 8.0355 | 0 |
| 1725899400 | 8.0498999 | 0.04 | 0.56 | 8.0247 | 8.0536 | 7.9424 | 0 |
| 1725640200 | 8.0051 | 0.01 | 0.16 | 7.9695 | 8.0132 | 7.9695 | 0 |
| 1725553800 | 7.9925 | 0 | 0.04 | 7.9866 | 8.0003 | 7.9594 | 0 |
| 1725467400 | 7.9895 | 0.01 | 0.17 | 7.9647 | 8.0079 | 7.958 | 0 |
| 1725381000 | 7.9762 | 0.05 | 0.67 | 7.9282 | 7.9849 | 7.8989 | 0 |
| 1725294600 | 7.9232 | -0.02 | -0.31 | 7.941 | 7.9417 | 7.8801 | 0 |
| 1725035400 | 7.9475 | 0 | 0.03 | 7.9405 | 7.9707 | 7.9351 | 0 |
| 1724949000 | 7.9448 | 0.03 | 0.37 | 7.9149 | 7.9776 | 7.858 | 0 |
| 1724862600 | 7.9156 | 0.04 | 0.47 | 7.8888 | 7.9334 | 7.8821 | 0 |
| 1724776200 | 7.8782 | -0.03 | -0.43 | 7.9166 | 7.9166 | 7.8477 | 0 |
| 1724689800 | 7.9124 | 0.01 | 0.18 | 7.9025 | 7.9244 | 7.9003 | 0 |
| 1724430600 | 7.8982 | -0.04 | -0.47 | 7.9231 | 7.9449 | 7.8936 | 0 |
| 1724344200 | 7.9352 | -0 | -0.02 | 7.9302 | 7.965 | 7.853 | 0 |
