Hot Features
프리미엄
INXTMSWOMATERI1C LS (I6SU)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8624 | 1.86207194369 | 46.314 | 47.2419 | 45.9502 | 0 | 0 | IX |
| 4 | 2.4127 | 5.38985830036 | 44.7637 | 47.5143 | 44.7423 | 0 | 0 | IX |
| 12 | 0.7537 | 1.62355916394 | 46.4227 | 48.0269 | 43.5975 | 0 | 0 | IX |
| 26 | 2.4757 | 5.53839201623 | 44.7007 | 48.663 | 43.5975 | 0 | 0 | IX |
| 52 | 3.7295 | 8.58404166926 | 43.4469 | 49.056 | 42.9673 | 0 | 0 | IX |
| 156 | 5.9116 | 14.3260115159 | 41.2648 | 49.056 | 40.4072 | 0 | 0 | IX |
| 260 | 5.9116 | 14.3260115159 | 41.2648 | 49.056 | 40.4072 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 46.656 | 0.17 | 0.36 | 46.5172 | 46.6728 | 46.3767 | 0 |
| 1738690200 | 46.4864 | 0.09 | 0.20 | 46.4499 | 46.5976 | 46.1899 | 0 |
| 1738603800 | 46.3939 | -0.47 | -0.99 | 46.6852 | 46.6936 | 45.9502 | 0 |
| 1738344600 | 46.859 | -0.03 | -0.07 | 46.9096 | 47.1238 | 46.8534 | 0 |
| 1738258200 | 46.89 | 0.29 | 0.61 | 46.314 | 46.9612 | 46.314 | 0 |
| 1738171800 | 46.604 | 0.15 | 0.33 | 46.9235 | 46.9347 | 46.3725 | 0 |
| 1738085400 | 46.4514 | -0.03 | -0.06 | 46.3562 | 46.9281 | 46.3424 | 0 |
| 1737999000 | 46.4777 | -0.39 | -0.83 | 46.8436 | 46.8519 | 46.4018 | 0 |
| 1737739800 | 46.8659 | 0.01 | 0.01 | 46.2364 | 47.2872 | 46.2364 | 0 |
| 1737653400 | 46.8605 | -0.49 | -1.04 | 47.1706 | 47.1818 | 46.7287 | 0 |
| 1737567000 | 47.355 | 0 | 0.00 | 47.355 | 47.355 | 47.355 | 0 |
| 1737480600 | 47.355 | 0.21 | 0.44 | 47.1619 | 47.3691 | 47.0677 | 0 |
| 1737394200 | 47.148 | -0.06 | -0.13 | 47.1962 | 47.3306 | 46.9816 | 0 |
| 1737135000 | 47.2074 | 0.82 | 1.77 | 46.5569 | 47.2526 | 46.5349 | 0 |
| 1737048600 | 46.3861 | 0.2 | 0.44 | 46.2291 | 46.5628 | 46.2208 | 0 |
| 1736962200 | 46.1824 | 0.36 | 0.78 | 45.7017 | 46.294 | 45.7017 | 0 |
| 1736875800 | 45.8238 | 0.41 | 0.90 | 45.2652 | 45.917 | 45.2652 | 0 |
| 1736789400 | 45.4137 | 0.39 | 0.87 | 45.1939 | 45.4901 | 44.9331 | 0 |
| 1736530200 | 45.0221 | -0.2 | -0.44 | 45.2259 | 45.4592 | 44.8853 | 0 |
| 1736443800 | 45.2232 | 0.56 | 1.26 | 44.7637 | 45.2693 | 44.7423 | 0 |
| 1736357400 | 44.6592 | 0.31 | 0.70 | 44.1448 | 44.714 | 44.1448 | 0 |
| 1736271000 | 44.3496 | -0.07 | -0.17 | 44.4097 | 44.4892 | 44.0182 | 0 |
| 1736184600 | 44.4231 | 0.26 | 0.58 | 44.1878 | 44.5341 | 44.0395 | 0 |
| 1735925400 | 44.1665 | -0.58 | -1.29 | 44.7782 | 44.789 | 44.1466 | 0 |
| 1735839000 | 44.7431 | 0.73 | 1.66 | 43.8944 | 44.9224 | 43.8944 | 0 |
| 1735579800 | 44.0111 | -0.26 | -0.59 | 44.2662 | 44.2769 | 43.8785 | 0 |
| 1735320600 | 44.2715 | 0.21 | 0.48 | 44.1285 | 44.4846 | 44.102 | 0 |
| 1734975000 | 44.0595 | -0.13 | -0.29 | 44.2159 | 44.2363 | 43.9444 | 0 |
| 1734715800 | 44.1892 | 0.13 | 0.31 | 44.2547 | 44.2606 | 43.5975 | 0 |
| 1734629400 | 44.0548 | -0.88 | -1.95 | 44.4711 | 44.4711 | 43.9211 | 0 |
| 1734543000 | 44.931 | -0.13 | -0.29 | 44.8247 | 45.2187 | 44.7966 | 0 |
| 1734456600 | 45.0611 | -0.46 | -1.01 | 45.4699 | 45.4699 | 45.0333 | 0 |
| 1734370200 | 45.5221 | -0.51 | -1.11 | 46.0512 | 46.0651 | 45.4877 | 0 |
| 1734111000 | 46.0346 | -0.38 | -0.81 | 46.799 | 46.8046 | 45.9557 | 0 |
| 1734024600 | 46.4121 | -0.25 | -0.54 | 46.468 | 46.6837 | 46.3622 | 0 |
| 1733938200 | 46.6631 | -0.02 | -0.04 | 46.667 | 46.6878 | 46.4586 | 0 |
| 1733851800 | 46.6811 | -0.45 | -0.96 | 47.1626 | 47.1683 | 46.5074 | 0 |
| 1733765400 | 47.1313 | 0.35 | 0.74 | 46.721 | 47.3575 | 46.7097 | 0 |
| 1733506200 | 46.7831 | -0.02 | -0.04 | 46.7987 | 46.9278 | 46.7433 | 0 |
| 1733419800 | 46.7995 | -0.63 | -1.32 | 47.4037 | 47.4065 | 46.765 | 0 |
| 1733333400 | 47.4266 | -0.33 | -0.68 | 47.6295 | 47.7333 | 47.3059 | 0 |
| 1733247000 | 47.7524 | 0.21 | 0.44 | 47.4976 | 47.9043 | 47.4976 | 0 |
| 1733160600 | 47.5434 | 0.14 | 0.30 | 47.2597 | 47.6484 | 47.2454 | 0 |
| 1732901400 | 47.4023 | 0.19 | 0.41 | 47.171 | 47.4205 | 47.1682 | 0 |
| 1732815000 | 47.2088 | -0.07 | -0.15 | 47.2549 | 47.3403 | 47.1636 | 0 |
| 1732728600 | 47.2805 | -0.22 | -0.47 | 47.4305 | 47.5741 | 47.1734 | 0 |
| 1732642200 | 47.5045 | -0.4 | -0.83 | 47.9329 | 47.9387 | 47.3754 | 0 |
| 1732555800 | 47.9013 | 0.17 | 0.37 | 47.7665 | 48.0269 | 47.6379 | 0 |
| 1732296600 | 47.7263 | 0.61 | 1.30 | 47.2393 | 47.8378 | 47.2308 | 0 |
| 1732210200 | 47.1147 | 0.52 | 1.11 | 46.6425 | 47.2039 | 46.6397 | 0 |
| 1732123800 | 46.5977 | 0.06 | 0.12 | 46.4398 | 46.7871 | 46.4175 | 0 |
| 1732037400 | 46.5401 | -0.11 | -0.23 | 46.586 | 46.8423 | 46.3099 | 0 |
| 1731951000 | 46.6474 | 0.29 | 0.62 | 46.3536 | 46.6865 | 46.3409 | 0 |
| 1731691800 | 46.3619 | -0.03 | -0.06 | 46.4982 | 46.533 | 46.1328 | 0 |
| 1731605400 | 46.3894 | -0.07 | -0.14 | 46.4227 | 46.5681 | 46.2938 | 0 |
| 1731519000 | 46.4558 | 0 | 0.01 | 46.491 | 46.598 | 46.3424 | 0 |
| 1731432600 | 46.4519 | -0.66 | -1.41 | 46.9804 | 46.9927 | 46.4269 | 0 |
| 1731346200 | 47.1166 | -0.07 | -0.14 | 47.1162 | 47.4613 | 47.0085 | 0 |
| 1731087000 | 47.1844 | -0.7 | -1.46 | 47.9344 | 47.9459 | 47.1787 | 0 |
| 1731000600 | 47.8819 | 0.42 | 0.88 | 47.3859 | 47.9885 | 47.3859 | 0 |
| 1730914200 | 47.4657 | 0.29 | 0.61 | 46.9002 | 48.2373 | 46.8946 | 0 |
