Hot Features
프리미엄
INXTMSWOMATERI1C LS (I6SU)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7856 | -1.68593459278 | 46.5973 | 46.8959 | 44.9725 | 0 | 0 | IX |
| 4 | -1.6637 | -3.50434119565 | 47.4754 | 47.9981 | 44.9725 | 0 | 0 | IX |
| 12 | -0.9873 | -2.10966046283 | 46.799 | 47.9981 | 43.5975 | 0 | 0 | IX |
| 26 | 1.3192 | 2.96499410013 | 44.4925 | 48.663 | 43.5975 | 0 | 0 | IX |
| 52 | 0.4199 | 0.925056948612 | 45.3918 | 49.056 | 43.5975 | 0 | 0 | IX |
| 156 | 4.5469 | 11.0188344545 | 41.2648 | 49.056 | 40.4072 | 0 | 0 | IX |
| 260 | 4.5469 | 11.0188344545 | 41.2648 | 49.056 | 40.4072 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 45.8117 | -0.59 | -1.27 | 46.3952 | 46.3979 | 45.7482 | 0 |
| 1741282200 | 46.4007 | 0.57 | 1.24 | 45.8122 | 46.4734 | 45.8122 | 0 |
| 1741195800 | 45.8341 | 0.77 | 1.71 | 45.3267 | 46.0493 | 45.2914 | 0 |
| 1741109400 | 45.0654 | -1.38 | -2.96 | 46.4308 | 46.4505 | 44.9725 | 0 |
| 1741023000 | 46.442 | 0.1 | 0.21 | 46.2957 | 46.8959 | 46.2817 | 0 |
| 1740763800 | 46.3433 | -0.17 | -0.36 | 46.5973 | 46.6057 | 45.9516 | 0 |
| 1740677400 | 46.5126 | -0.27 | -0.58 | 46.7296 | 46.7325 | 46.3267 | 0 |
| 1740591000 | 46.7833 | 0.56 | 1.22 | 46.4591 | 46.7929 | 46.4591 | 0 |
| 1740504600 | 46.2214 | -0.33 | -0.71 | 46.5931 | 46.5931 | 46.1064 | 0 |
| 1740418200 | 46.551 | -0.43 | -0.91 | 47.1436 | 47.1492 | 46.3323 | 0 |
| 1740159000 | 46.9788 | -0.09 | -0.18 | 47.195 | 47.4412 | 46.9279 | 0 |
| 1740072600 | 47.0645 | -0.11 | -0.22 | 47.202 | 47.416 | 46.9674 | 0 |
| 1739986200 | 47.1706 | -0.51 | -1.08 | 47.7486 | 47.7585 | 47.0479 | 0 |
| 1739899800 | 47.6838 | 0.03 | 0.06 | 47.5648 | 47.7783 | 47.4487 | 0 |
| 1739813400 | 47.6537 | -0.04 | -0.08 | 47.6588 | 47.7849 | 47.5517 | 0 |
| 1739554200 | 47.6903 | 0.18 | 0.39 | 47.5378 | 47.9981 | 47.5235 | 0 |
| 1739467800 | 47.5064 | 0.35 | 0.74 | 47.0774 | 47.608 | 47.0746 | 0 |
| 1739381400 | 47.1593 | -0.26 | -0.54 | 47.7072 | 47.7101 | 46.8177 | 0 |
| 1739295000 | 47.4146 | 0.04 | 0.08 | 47.3639 | 47.555 | 47.1846 | 0 |
| 1739208600 | 47.3765 | 0.1 | 0.22 | 47.1666 | 47.6114 | 47.1581 | 0 |
| 1738949400 | 47.2744 | -0.16 | -0.33 | 47.4754 | 47.5939 | 47.2133 | 0 |
| 1738863000 | 47.43 | 0.77 | 1.66 | 46.7502 | 47.6189 | 46.7502 | 0 |
| 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 |
