Hot Features
프리미엄
IXTMSWOCOMMSER1C (I5B6)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1277 | -0.617684047596 | 20.674 | 20.81 | 20.4388 | 0 | 0 | IX |
| 4 | -0.2191 | -1.05512053705 | 20.7654 | 20.8812 | 19.8888 | 0 | 0 | IX |
| 12 | 2.3741 | 13.0644610999 | 18.1722 | 20.8812 | 18.0913 | 0 | 0 | IX |
| 26 | 2.6974 | 15.1124158912 | 17.8489 | 20.8812 | 16.0732 | 0 | 0 | IX |
| 52 | 5.4853 | 36.420556404 | 15.061 | 20.8812 | 14.8297 | 0 | 0 | IX |
| 156 | 7.2551 | 54.5857409414 | 13.2912 | 20.8812 | 12.9968 | 0 | 0 | IX |
| 260 | 7.2551 | 54.5857409414 | 13.2912 | 20.8812 | 12.9968 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736789400 | 20.5592 | -0.1 | -0.49 | 20.7391 | 20.7391 | 20.4719 | 0 |
| 1736530200 | 20.6603 | -0.09 | -0.44 | 20.7532 | 20.81 | 20.4388 | 0 |
| 1736443800 | 20.7519 | 0.12 | 0.56 | 20.7701 | 20.7931 | 20.6783 | 0 |
| 1736357400 | 20.6365 | -0.02 | -0.07 | 20.6181 | 20.7431 | 20.5414 | 0 |
| 1736271000 | 20.6516 | -0.03 | -0.14 | 20.674 | 20.7947 | 20.5271 | 0 |
| 1736184600 | 20.6803 | 0.17 | 0.85 | 20.516 | 20.7152 | 20.4057 | 0 |
| 1735925400 | 20.5062 | -0.02 | -0.09 | 20.5401 | 20.6409 | 20.4255 | 0 |
| 1735839000 | 20.524 | 0.38 | 1.90 | 20.0871 | 20.5987 | 20.0871 | 0 |
| 1735579800 | 20.1405 | -0.12 | -0.58 | 20.2559 | 20.3473 | 20.0798 | 0 |
| 1735320600 | 20.2583 | -0.07 | -0.35 | 20.3612 | 20.5964 | 20.1731 | 0 |
| 1734975000 | 20.3294 | 0.01 | 0.05 | 20.3316 | 20.4363 | 20.1747 | 0 |
| 1734715800 | 20.3193 | -0.05 | -0.26 | 20.4644 | 20.4644 | 19.8888 | 0 |
| 1734629400 | 20.372 | -0.22 | -1.07 | 20.577 | 20.5832 | 20.0578 | 0 |
| 1734543000 | 20.5932 | -0.13 | -0.64 | 20.7561 | 20.7598 | 20.4972 | 0 |
| 1734456600 | 20.726 | -0.06 | -0.30 | 20.7654 | 20.8812 | 20.6199 | 0 |
| 1734370200 | 20.7893 | 0.13 | 0.65 | 20.6619 | 20.8423 | 20.5888 | 0 |
| 1734111000 | 20.6545 | -0.18 | -0.85 | 20.8773 | 20.8798 | 20.6033 | 0 |
| 1734024600 | 20.8319 | 0.18 | 0.87 | 20.6696 | 20.8745 | 20.6683 | 0 |
| 1733938200 | 20.652 | 0.49 | 2.44 | 20.1534 | 20.7109 | 20.151 | 0 |
| 1733851800 | 20.1595 | 0.24 | 1.21 | 19.9731 | 20.3383 | 19.9495 | 0 |
| 1733765400 | 19.9193 | -0.26 | -1.29 | 20.1528 | 20.2059 | 19.8296 | 0 |
| 1733506200 | 20.1796 | 0.15 | 0.75 | 20.0409 | 20.198 | 19.9171 | 0 |
| 1733419800 | 20.0288 | 0.01 | 0.06 | 20.0064 | 20.1205 | 19.9979 | 0 |
| 1733333400 | 20.016 | -0.01 | -0.07 | 20.0007 | 20.1481 | 19.9874 | 0 |
| 1733247000 | 20.0296 | 0.17 | 0.88 | 19.8359 | 20.0333 | 19.8359 | 0 |
| 1733160600 | 19.855 | 0.26 | 1.31 | 19.539 | 19.8917 | 19.5337 | 0 |
| 1732901400 | 19.598 | 0.05 | 0.24 | 19.5444 | 19.6137 | 19.4869 | 0 |
| 1732815000 | 19.5515 | 0.04 | 0.22 | 19.499 | 19.6234 | 19.4826 | 0 |
| 1732728600 | 19.5095 | -0.18 | -0.93 | 19.6074 | 19.647 | 19.4556 | 0 |
| 1732642200 | 19.6923 | 0.14 | 0.71 | 19.5668 | 19.7067 | 19.4869 | 0 |
| 1732555800 | 19.5539 | 0.1 | 0.52 | 19.469 | 19.6408 | 19.4635 | 0 |
| 1732296600 | 19.4527 | 0.16 | 0.83 | 19.3428 | 19.5504 | 19.3393 | 0 |
| 1732210200 | 19.2918 | -0.18 | -0.94 | 19.4934 | 19.6535 | 19.1404 | 0 |
| 1732123800 | 19.4746 | 0.02 | 0.10 | 19.4138 | 19.5888 | 19.3521 | 0 |
| 1732037400 | 19.4557 | 0.06 | 0.29 | 19.4891 | 19.4984 | 19.2468 | 0 |
| 1731951000 | 19.3998 | 0.13 | 0.68 | 19.2653 | 19.407 | 19.2118 | 0 |
| 1731691800 | 19.2687 | -0.16 | -0.80 | 19.4694 | 19.4694 | 19.2205 | 0 |
| 1731605400 | 19.4238 | -0.09 | -0.45 | 19.5188 | 19.669 | 19.4238 | 0 |
| 1731519000 | 19.5118 | 0.1 | 0.50 | 19.4306 | 19.5476 | 19.4148 | 0 |
| 1731432600 | 19.4142 | 0.13 | 0.69 | 19.3332 | 19.5713 | 19.325 | 0 |
| 1731346200 | 19.2819 | 0.18 | 0.93 | 19.0774 | 19.2897 | 19.0751 | 0 |
| 1731087000 | 19.105 | 0.01 | 0.06 | 19.1056 | 19.2044 | 19.0482 | 0 |
| 1731000600 | 19.0929 | 0.18 | 0.98 | 18.8762 | 19.1073 | 18.8762 | 0 |
| 1730914200 | 18.908 | 0.46 | 2.48 | 18.3421 | 18.9748 | 18.3388 | 0 |
| 1730827800 | 18.4498 | -0.01 | -0.05 | 18.4245 | 18.4717 | 18.3513 | 0 |
| 1730741400 | 18.4597 | -0.17 | -0.91 | 18.6728 | 18.6762 | 18.3716 | 0 |
| 1730482200 | 18.6295 | -0.06 | -0.30 | 18.6605 | 18.6704 | 18.4906 | 0 |
| 1730395800 | 18.686 | -0.2 | -1.08 | 18.8982 | 18.9016 | 18.4294 | 0 |
| 1730309400 | 18.8892 | 0.41 | 2.24 | 18.494 | 19.0739 | 18.494 | 0 |
| 1730223000 | 18.4751 | 0.13 | 0.69 | 18.3504 | 18.5267 | 18.3427 | 0 |
| 1730136600 | 18.3482 | 0.04 | 0.19 | 18.3093 | 18.4522 | 18.2489 | 0 |
| 1729873800 | 18.3126 | 0.17 | 0.95 | 18.1576 | 18.3895 | 18.1555 | 0 |
| 1729787400 | 18.1402 | -0.06 | -0.34 | 18.2076 | 18.255 | 18.0913 | 0 |
| 1729701000 | 18.2021 | -0.06 | -0.35 | 18.2469 | 18.3583 | 18.1822 | 0 |
| 1729614600 | 18.2666 | 0.07 | 0.36 | 18.1722 | 18.332 | 18.1434 | 0 |
| 1729528200 | 18.2006 | -0.1 | -0.54 | 18.2957 | 18.299 | 18.1714 | 0 |
| 1729269000 | 18.299 | 0.1 | 0.54 | 18.1473 | 18.3049 | 18.1311 | 0 |
| 1729182600 | 18.2008 | -0.04 | -0.21 | 18.2319 | 18.383 | 18.1542 | 0 |
| 1729096200 | 18.2395 | 0.06 | 0.31 | 18.2763 | 18.3213 | 18.1485 | 0 |
| 1729009800 | 18.1824 | 0.01 | 0.03 | 18.16 | 18.2465 | 18.1214 | 0 |
| 1728923400 | 18.1774 | 0.13 | 0.72 | 18.0337 | 18.3017 | 18.0305 | 0 |
