Hot Features
프리미엄
INXTMSCI USA INTE1CSF (LJM1)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1619 | -0.735711786385 | 22.0059 | 22.2933 | 21.0115 | 0 | 0 | IX |
| 4 | -3.3572 | -13.3215878609 | 25.2012 | 25.5121 | 21.0115 | 0 | 0 | IX |
| 12 | -2.6443 | -10.7982179245 | 24.4883 | 25.8276 | 21.0115 | 0 | 0 | IX |
| 26 | 0.5154 | 2.41647365509 | 21.3286 | 25.8276 | 20.8959 | 0 | 0 | IX |
| 52 | 1.9219 | 9.64707535852 | 19.9221 | 25.8276 | 18.4096 | 0 | 0 | IX |
| 156 | 4.4351 | 25.4760496068 | 17.4089 | 25.8276 | 17.2879 | 0 | 0 | IX |
| 260 | 4.4351 | 25.4760496068 | 17.4089 | 25.8276 | 17.2879 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 21.844 | 0.5 | 2.32 | 21.2342 | 21.9146 | 21.2071 | 0 |
| 1741887000 | 21.349 | -0.26 | -1.21 | 21.5709 | 21.6525 | 21.3042 | 0 |
| 1741800600 | 21.6109 | 0.42 | 1.97 | 21.2879 | 21.8459 | 21.2316 | 0 |
| 1741714200 | 21.1934 | -0.16 | -0.76 | 21.2571 | 21.4684 | 21.0115 | 0 |
| 1741627800 | 21.3552 | -0.39 | -1.80 | 22.2758 | 22.2933 | 21.203 | 0 |
| 1741368600 | 21.7463 | -0.63 | -2.83 | 22.0059 | 22.2753 | 21.685 | 0 |
| 1741282200 | 22.3787 | 0.09 | 0.40 | 22.8796 | 22.8952 | 22.2252 | 0 |
| 1741195800 | 22.2886 | -0.11 | -0.48 | 22.5188 | 22.6396 | 22.2764 | 0 |
| 1741109400 | 22.3963 | -0.85 | -3.66 | 22.704 | 22.7058 | 22.1447 | 0 |
| 1741023000 | 23.2478 | -0.14 | -0.62 | 23.664 | 23.7128 | 23.1745 | 0 |
| 1740763800 | 23.3923 | -0.47 | -1.96 | 23.2632 | 23.4875 | 22.9471 | 0 |
| 1740677400 | 23.86 | -0.31 | -1.29 | 24.0367 | 24.3541 | 23.6519 | 0 |
| 1740591000 | 24.172 | 0.48 | 2.03 | 23.771 | 24.2286 | 23.7492 | 0 |
| 1740504600 | 23.692 | -0.8 | -3.26 | 24.2021 | 24.2152 | 23.532 | 0 |
| 1740418200 | 24.4906 | -0.6 | -2.40 | 24.5906 | 24.8253 | 24.1953 | 0 |
| 1740159000 | 25.0927 | -0.11 | -0.42 | 25.2823 | 25.3758 | 25.068 | 0 |
| 1740072600 | 25.1991 | -0.31 | -1.21 | 25.4589 | 25.477 | 25.0822 | 0 |
| 1739986200 | 25.508 | 0.12 | 0.47 | 25.4721 | 25.5121 | 25.2378 | 0 |
| 1739899800 | 25.3887 | 0.15 | 0.60 | 25.2597 | 25.4948 | 25.2089 | 0 |
| 1739813400 | 25.238 | 0.19 | 0.77 | 25.2178 | 25.273 | 25.2117 | 0 |
| 1739554200 | 25.0451 | -0.06 | -0.24 | 25.2012 | 25.2084 | 24.9573 | 0 |
| 1739467800 | 25.1049 | 0.16 | 0.63 | 24.9299 | 25.1692 | 24.8558 | 0 |
| 1739381400 | 24.9481 | -0.21 | -0.84 | 25.0362 | 25.1264 | 24.7037 | 0 |
| 1739295000 | 25.1599 | 0.16 | 0.64 | 25.018 | 25.2027 | 24.9226 | 0 |
| 1739208600 | 24.9987 | 0.35 | 1.42 | 24.6159 | 25.0539 | 24.5756 | 0 |
| 1738949400 | 24.6482 | 0.07 | 0.28 | 24.7165 | 24.9572 | 24.6126 | 0 |
| 1738863000 | 24.5796 | 0.29 | 1.19 | 24.4836 | 24.6925 | 24.4758 | 0 |
| 1738776600 | 24.2904 | 0.1 | 0.43 | 24.1011 | 24.2982 | 24.0192 | 0 |
| 1738690200 | 24.1861 | 0.21 | 0.86 | 23.9699 | 24.2016 | 23.8431 | 0 |
| 1738603800 | 23.98 | -0.74 | -2.98 | 24.5625 | 24.5878 | 23.6836 | 0 |
| 1738344600 | 24.716 | 0.44 | 1.81 | 24.4941 | 24.8888 | 24.4786 | 0 |
| 1738258200 | 24.2768 | -0.17 | -0.69 | 24.5071 | 24.5796 | 24.1107 | 0 |
| 1738171800 | 24.4461 | 0.08 | 0.31 | 24.7711 | 24.8468 | 24.3504 | 0 |
| 1738085400 | 24.3706 | 0.63 | 2.68 | 23.9252 | 24.4202 | 23.8155 | 0 |
| 1737999000 | 23.7356 | -1.85 | -7.22 | 25.4088 | 25.4099 | 23.6658 | 0 |
| 1737739800 | 25.5831 | -0 | -0.00 | 25.6489 | 25.796 | 25.5119 | 0 |
| 1737653400 | 25.5841 | -0.05 | -0.19 | 25.6719 | 25.7246 | 25.4522 | 0 |
| 1737567000 | 25.6336 | 0.79 | 3.16 | 25.0378 | 25.6336 | 24.944 | 0 |
| 1737480600 | 24.8474 | -0.1 | -0.39 | 24.9566 | 25.0393 | 24.7851 | 0 |
| 1737394200 | 24.9445 | -0.18 | -0.71 | 25.0601 | 25.1218 | 24.9101 | 0 |
| 1737135000 | 25.1234 | 0.37 | 1.48 | 24.6261 | 25.169 | 24.566 | 0 |
| 1737048600 | 24.7581 | -0.03 | -0.12 | 24.9102 | 25.1649 | 24.718 | 0 |
| 1736962200 | 24.7876 | 0.47 | 1.93 | 24.3561 | 24.9063 | 24.2756 | 0 |
| 1736875800 | 24.3188 | -0.07 | -0.30 | 24.4579 | 24.7392 | 24.3135 | 0 |
| 1736789400 | 24.3909 | -0.28 | -1.15 | 24.7164 | 24.748 | 24.2197 | 0 |
| 1736530200 | 24.6756 | -0.47 | -1.88 | 25.1566 | 25.3293 | 24.5451 | 0 |
| 1736443800 | 25.1484 | -0.03 | -0.11 | 25.1621 | 25.1714 | 25.106 | 0 |
| 1736357400 | 25.1757 | -0.05 | -0.20 | 25.0785 | 25.2153 | 24.9384 | 0 |
| 1736271000 | 25.2271 | -0.52 | -2.02 | 25.5599 | 25.7696 | 25.1126 | 0 |
| 1736184600 | 25.7468 | 0.5 | 1.97 | 25.276 | 25.8276 | 25.0752 | 0 |
| 1735925400 | 25.2487 | 0.16 | 0.65 | 24.8888 | 25.2546 | 24.8469 | 0 |
| 1735839000 | 25.0849 | -0.02 | -0.10 | 24.7362 | 25.1752 | 24.7143 | 0 |
| 1735579800 | 25.109 | 0.07 | 0.27 | 25.2052 | 25.3357 | 24.8095 | 0 |
| 1735320600 | 25.0412 | -0.08 | -0.31 | 25.5428 | 25.5659 | 24.9584 | 0 |
| 1734975000 | 25.119 | 0.21 | 0.83 | 24.8241 | 25.1216 | 24.8082 | 0 |
| 1734715800 | 24.9115 | 0.12 | 0.47 | 24.4883 | 24.9115 | 24.1379 | 0 |
| 1734629400 | 24.7942 | -0.45 | -1.77 | 24.4741 | 24.8438 | 24.3879 | 0 |
| 1734543000 | 25.242 | 0.04 | 0.15 | 25.1245 | 25.3054 | 25.1075 | 0 |
| 1734456600 | 25.2031 | 0.15 | 0.59 | 25.3498 | 25.3804 | 24.9548 | 0 |
| 1734370200 | 25.056 | 0.21 | 0.83 | 24.959 | 25.1778 | 24.9102 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
