Hot Features
프리미엄
IN.XT.MS.WO.INF.TE.1C LS (I6SV)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1551 | 0.202030727949 | 76.7705 | 78.5355 | 74.5695 | 0 | 0 | IX |
| 4 | 2.8719 | 3.87813168012 | 74.0537 | 78.5355 | 73.7662 | 0 | 0 | IX |
| 12 | 8.5471 | 12.4996892298 | 68.3785 | 78.5355 | 68.1182 | 0 | 0 | IX |
| 26 | 6.0475 | 8.53225467387 | 70.8781 | 78.5355 | 59.211 | 0 | 0 | IX |
| 52 | 20.5359 | 36.417820985 | 56.3897 | 78.5355 | 53.8593 | 0 | 0 | IX |
| 156 | 28.0084 | 57.2567522262 | 48.9172 | 78.5355 | 47.513 | 0 | 0 | IX |
| 260 | 28.0084 | 57.2567522262 | 48.9172 | 78.5355 | 47.513 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 76.9256 | -0.31 | -0.41 | 77.3564 | 78.5355 | 76.6158 | 0 |
| 1734975000 | 77.2402 | 0.5 | 0.66 | 76.7788 | 77.4774 | 76.7742 | 0 |
| 1734715800 | 76.7371 | 0.31 | 0.41 | 76.7705 | 76.7797 | 74.5695 | 0 |
| 1734629400 | 76.4238 | -0.98 | -1.27 | 77.3465 | 77.3887 | 75.2044 | 0 |
| 1734543000 | 77.4075 | 0.5 | 0.66 | 77.0154 | 77.6797 | 77.0038 | 0 |
| 1734456600 | 76.9037 | -0.06 | -0.08 | 76.8831 | 77.1922 | 76.424 | 0 |
| 1734370200 | 76.9668 | 0.26 | 0.34 | 76.7313 | 77.3566 | 76.7267 | 0 |
| 1734111000 | 76.7036 | 0.2 | 0.26 | 76.6716 | 77.7197 | 76.6098 | 0 |
| 1734024600 | 76.505 | 0.03 | 0.04 | 76.5455 | 76.6993 | 76.0229 | 0 |
| 1733938200 | 76.4712 | 0.77 | 1.02 | 75.6747 | 76.4851 | 75.3681 | 0 |
| 1733851800 | 75.6977 | -0.4 | -0.52 | 76.1585 | 76.5548 | 75.6793 | 0 |
| 1733765400 | 76.0941 | -0.71 | -0.93 | 76.7039 | 76.8147 | 75.821 | 0 |
| 1733506200 | 76.8059 | 0.06 | 0.08 | 76.7927 | 77.2245 | 76.3021 | 0 |
| 1733419800 | 76.7418 | 0.11 | 0.14 | 76.581 | 77.0351 | 76.4651 | 0 |
| 1733333400 | 76.6319 | 0.98 | 1.29 | 75.5314 | 76.8415 | 75.4904 | 0 |
| 1733247000 | 75.6545 | 0.08 | 0.11 | 75.497 | 75.6623 | 75.0306 | 0 |
| 1733160600 | 75.5699 | 1.13 | 1.52 | 74.2102 | 75.6666 | 74.006 | 0 |
| 1732901400 | 74.4387 | 0.36 | 0.49 | 74.0537 | 74.5248 | 73.7662 | 0 |
| 1732815000 | 74.0759 | 0.77 | 1.06 | 73.2716 | 74.3012 | 73.21 | 0 |
| 1732728600 | 73.3024 | -1.96 | -2.61 | 75.1449 | 75.1764 | 73.2366 | 0 |
| 1732642200 | 75.2666 | 0.25 | 0.33 | 75.0832 | 75.3567 | 74.5639 | 0 |
| 1732555800 | 75.0203 | 0.13 | 0.18 | 74.95 | 75.4572 | 74.5762 | 0 |
| 1732296600 | 74.8869 | 0.15 | 0.20 | 74.9314 | 75.4579 | 74.6931 | 0 |
| 1732210200 | 74.7337 | 1.4 | 1.90 | 73.4081 | 75.2914 | 73.3461 | 0 |
| 1732123800 | 73.3376 | -0.15 | -0.20 | 73.3262 | 74.3116 | 72.9535 | 0 |
| 1732037400 | 73.4846 | -0.01 | -0.02 | 73.3906 | 73.4934 | 72.4927 | 0 |
| 1731951000 | 73.4961 | -0.01 | -0.02 | 73.4941 | 73.7053 | 72.7173 | 0 |
| 1731691800 | 73.5073 | -1.27 | -1.69 | 74.948 | 74.948 | 73.2669 | 0 |
| 1731605400 | 74.7726 | 0.18 | 0.24 | 74.6198 | 75.1718 | 74.4858 | 0 |
| 1731519000 | 74.5929 | 0.07 | 0.09 | 74.5878 | 74.6399 | 74.1301 | 0 |
| 1731432600 | 74.5251 | 1.19 | 1.62 | 73.5324 | 74.5901 | 73.4954 | 0 |
| 1731346200 | 73.3375 | -0.25 | -0.34 | 73.4784 | 74.1058 | 73.133 | 0 |
| 1731087000 | 73.5848 | 0.39 | 0.53 | 73.2422 | 73.9562 | 73.2158 | 0 |
| 1731000600 | 73.1937 | 0.86 | 1.19 | 72.2118 | 73.2202 | 72.2118 | 0 |
| 1730914200 | 72.3334 | 2.05 | 2.92 | 69.8726 | 72.706 | 69.8559 | 0 |
| 1730827800 | 70.283 | 0.29 | 0.42 | 69.8551 | 70.3627 | 69.6074 | 0 |
| 1730741400 | 69.9883 | -0.14 | -0.21 | 70.2955 | 70.3122 | 69.3195 | 0 |
| 1730482200 | 70.1322 | 0.08 | 0.12 | 69.9526 | 70.2118 | 69.3517 | 0 |
| 1730395800 | 70.0481 | -1.8 | -2.51 | 71.8868 | 71.8954 | 69.7758 | 0 |
| 1730309400 | 71.8524 | -0.38 | -0.53 | 72.3082 | 72.5595 | 71.6515 | 0 |
| 1730223000 | 72.2343 | 0.4 | 0.55 | 71.8473 | 72.2869 | 71.6285 | 0 |
| 1730136600 | 71.8386 | -0.45 | -0.62 | 72.2752 | 72.4925 | 71.774 | 0 |
| 1729873800 | 72.2883 | 0.91 | 1.27 | 71.4498 | 72.4523 | 71.3938 | 0 |
| 1729787400 | 71.3813 | -0.43 | -0.60 | 71.8346 | 71.8529 | 71.1367 | 0 |
| 1729701000 | 71.8131 | -0.27 | -0.38 | 72.0098 | 72.4078 | 71.6527 | 0 |
| 1729614600 | 72.0877 | 0.58 | 0.81 | 71.3946 | 72.4108 | 71.3903 | 0 |
| 1729528200 | 71.5061 | 0.02 | 0.03 | 71.4796 | 72.0092 | 70.9256 | 0 |
| 1729269000 | 71.4882 | -0.16 | -0.22 | 71.435 | 71.5521 | 71.118 | 0 |
| 1729182600 | 71.6458 | 0.96 | 1.36 | 70.6543 | 72.2176 | 70.6543 | 0 |
| 1729096200 | 70.6839 | -0.03 | -0.05 | 71.0827 | 71.1167 | 70.0401 | 0 |
| 1729009800 | 70.7177 | -1 | -1.39 | 71.6423 | 72.1306 | 70.2886 | 0 |
| 1728923400 | 71.7153 | 0.8 | 1.13 | 70.8596 | 72.287 | 70.8469 | 0 |
| 1728664200 | 70.9105 | -0.05 | -0.07 | 71.0291 | 71.1463 | 70.6217 | 0 |
| 1728577800 | 70.957 | 0.23 | 0.33 | 70.638 | 70.9991 | 70.3122 | 0 |
| 1728491400 | 70.7267 | 0.88 | 1.26 | 69.9099 | 70.731 | 69.8932 | 0 |
| 1728405000 | 69.8474 | 0.42 | 0.60 | 69.4932 | 69.9605 | 68.7829 | 0 |
| 1728318600 | 69.4312 | 0.82 | 1.20 | 68.6221 | 69.4394 | 68.5893 | 0 |
| 1728059400 | 68.6098 | 0.13 | 0.19 | 68.3785 | 69.5413 | 68.1182 | 0 |
| 1727973000 | 68.4804 | 1.01 | 1.50 | 67.9448 | 68.9103 | 67.4032 | 0 |
| 1727886600 | 67.4705 | 0.64 | 0.96 | 66.802 | 67.5777 | 66.3562 | 0 |
| 1727800200 | 66.83 | -0.86 | -1.27 | 67.798 | 68.5442 | 66.5742 | 0 |
| 1727713800 | 67.6881 | 0.07 | 0.10 | 67.7323 | 67.8654 | 67.1912 | 0 |
