Hot Features
프리미엄
INXTMSUS CONDI1C SF (LJMJ)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2083 | 5.44191032085 | 22.2036 | 23.4567 | 22.1806 | 0 | 0 | IX |
| 4 | 2.039 | 9.54011856136 | 21.3729 | 23.4567 | 20.92 | 0 | 0 | IX |
| 12 | 5.2893 | 29.1862094843 | 18.1226 | 23.4567 | 18.069 | 0 | 0 | IX |
| 26 | 5.6171 | 31.5659630903 | 17.7948 | 23.4567 | 15.5599 | 0 | 0 | IX |
| 52 | 7.0454 | 43.0476888767 | 16.3665 | 23.4567 | 15.5599 | 0 | 0 | IX |
| 156 | 7.0454 | 43.0476888767 | 16.3665 | 23.4567 | 15.5599 | 0 | 0 | IX |
| 260 | 7.0454 | 43.0476888767 | 16.3665 | 23.4567 | 15.5599 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733938200 | 23.4119 | 0.26 | 1.11 | 23.0869 | 23.4567 | 22.9863 | 0 |
| 1733851800 | 23.1546 | 0.29 | 1.26 | 22.8913 | 23.2272 | 22.8845 | 0 |
| 1733765400 | 22.8669 | 0.11 | 0.49 | 22.9898 | 23.2424 | 22.7474 | 0 |
| 1733506200 | 22.7549 | 0.28 | 1.23 | 22.4641 | 22.7939 | 22.339 | 0 |
| 1733419800 | 22.4785 | 0.18 | 0.81 | 22.3859 | 22.5857 | 22.3089 | 0 |
| 1733333400 | 22.2971 | 0.23 | 1.05 | 22.2036 | 22.3634 | 22.1806 | 0 |
| 1733247000 | 22.0645 | -0.12 | -0.52 | 22.196 | 22.2059 | 22.0274 | 0 |
| 1733160600 | 22.1798 | 0.39 | 1.78 | 21.9354 | 22.2775 | 21.9201 | 0 |
| 1732901400 | 21.792 | 0.13 | 0.59 | 21.6148 | 21.792 | 21.5793 | 0 |
| 1732815000 | 21.6638 | 0.06 | 0.27 | 21.6807 | 21.7037 | 21.6477 | 0 |
| 1732728600 | 21.6059 | -0.27 | -1.25 | 21.8483 | 21.8502 | 21.6047 | 0 |
| 1732642200 | 21.88 | -0 | -0.02 | 21.7551 | 21.9475 | 21.6785 | 0 |
| 1732555800 | 21.8843 | 0.2 | 0.93 | 21.639 | 21.9523 | 21.5171 | 0 |
| 1732296600 | 21.6829 | 0.52 | 2.46 | 21.2274 | 21.7737 | 21.2095 | 0 |
| 1732210200 | 21.1619 | 0.05 | 0.24 | 21.2141 | 21.2562 | 21.0041 | 0 |
| 1732123800 | 21.1118 | -0.15 | -0.71 | 21.3246 | 21.3653 | 20.9795 | 0 |
| 1732037400 | 21.2626 | -0.13 | -0.59 | 21.2259 | 21.2755 | 20.92 | 0 |
| 1731951000 | 21.3891 | 0.24 | 1.11 | 21.0896 | 21.4568 | 21.0508 | 0 |
| 1731691800 | 21.1539 | -0.45 | -2.09 | 21.3541 | 21.3936 | 21.1012 | 0 |
| 1731605400 | 21.6061 | 0.05 | 0.23 | 21.6878 | 21.779 | 21.4953 | 0 |
| 1731519000 | 21.5563 | 0.19 | 0.87 | 21.3729 | 21.6712 | 21.282 | 0 |
| 1731432600 | 21.3702 | -0.18 | -0.83 | 21.5744 | 21.6092 | 21.3516 | 0 |
| 1731346200 | 21.5481 | 0.58 | 2.75 | 21.0691 | 21.6278 | 21.059 | 0 |
| 1731087000 | 20.9719 | 0.3 | 1.46 | 20.6432 | 21.0114 | 20.5768 | 0 |
| 1731000600 | 20.6707 | 0.32 | 1.58 | 20.4826 | 20.7172 | 20.4374 | 0 |
| 1730914200 | 20.3482 | 0.9 | 4.63 | 19.7545 | 20.3532 | 19.719 | 0 |
| 1730827800 | 19.4477 | 0.28 | 1.47 | 19.1655 | 19.4582 | 19.118 | 0 |
| 1730741400 | 19.1659 | -0.27 | -1.37 | 19.3111 | 19.3113 | 19.0855 | 0 |
| 1730482200 | 19.4315 | 0.46 | 2.43 | 18.9808 | 19.5973 | 18.8809 | 0 |
| 1730395800 | 18.9713 | -0.42 | -2.16 | 19.242 | 19.2605 | 18.893 | 0 |
| 1730309400 | 19.3898 | 0.11 | 0.58 | 19.2812 | 19.4261 | 19.2493 | 0 |
| 1730223000 | 19.2783 | -0.12 | -0.61 | 19.3119 | 19.3908 | 19.1913 | 0 |
| 1730136600 | 19.3963 | 0.02 | 0.13 | 19.3328 | 19.4914 | 19.2683 | 0 |
| 1729873800 | 19.3717 | 0.24 | 1.24 | 19.201 | 19.4681 | 19.1921 | 0 |
| 1729787400 | 19.1344 | 0.42 | 2.24 | 18.5898 | 19.1526 | 18.5664 | 0 |
| 1729701000 | 18.7149 | -0.16 | -0.83 | 18.9572 | 18.9768 | 18.6871 | 0 |
| 1729614600 | 18.8724 | -0.04 | -0.20 | 18.9629 | 18.981 | 18.76 | 0 |
| 1729528200 | 18.911 | -0.18 | -0.92 | 19.0901 | 19.0929 | 18.8693 | 0 |
| 1729269000 | 19.0861 | 0.09 | 0.45 | 19.0076 | 19.1034 | 18.9832 | 0 |
| 1729182600 | 19.0007 | 0.1 | 0.51 | 19.0316 | 19.0871 | 18.9194 | 0 |
| 1729096200 | 18.9042 | 0.02 | 0.12 | 18.8707 | 18.9982 | 18.8405 | 0 |
| 1729009800 | 18.8822 | 0.03 | 0.17 | 18.8346 | 18.9522 | 18.7725 | 0 |
| 1728923400 | 18.8497 | 0.13 | 0.68 | 18.694 | 18.8606 | 18.694 | 0 |
| 1728664200 | 18.7229 | -0.04 | -0.21 | 18.7568 | 18.7875 | 18.5654 | 0 |
| 1728577800 | 18.7619 | -0.09 | -0.47 | 18.8627 | 18.9037 | 18.7009 | 0 |
| 1728491400 | 18.8502 | 0.17 | 0.89 | 18.6997 | 18.8528 | 18.6799 | 0 |
| 1728405000 | 18.6832 | 0.15 | 0.81 | 18.4199 | 18.6967 | 18.4073 | 0 |
| 1728318600 | 18.534 | -0.17 | -0.91 | 18.8704 | 18.8865 | 18.4886 | 0 |
| 1728059400 | 18.7039 | 0.17 | 0.94 | 18.42 | 18.9335 | 18.4147 | 0 |
| 1727973000 | 18.53 | -0.12 | -0.64 | 18.7031 | 18.7123 | 18.4184 | 0 |
| 1727886600 | 18.6488 | 0.04 | 0.19 | 18.6982 | 18.8099 | 18.485 | 0 |
| 1727800200 | 18.6127 | -0.07 | -0.35 | 18.8207 | 18.8498 | 18.4312 | 0 |
| 1727713800 | 18.6784 | -0.16 | -0.84 | 18.758 | 18.8254 | 18.6239 | 0 |
| 1727454600 | 18.8362 | -0.03 | -0.17 | 18.8825 | 18.8954 | 18.7451 | 0 |
| 1727368200 | 18.869 | -0.02 | -0.12 | 18.9483 | 19.0608 | 18.7885 | 0 |
| 1727281800 | 18.8926 | 0.11 | 0.56 | 18.8176 | 18.9704 | 18.8015 | 0 |
| 1727195400 | 18.7872 | 0.13 | 0.69 | 18.7916 | 18.8976 | 18.6701 | 0 |
| 1727109000 | 18.6586 | 0.13 | 0.69 | 18.6077 | 18.7225 | 18.5618 | 0 |
| 1726849800 | 18.5303 | 0.01 | 0.06 | 18.5315 | 18.6086 | 18.4414 | 0 |
| 1726763400 | 18.5192 | 0.38 | 2.12 | 18.1129 | 18.611 | 18.0974 | 0 |
| 1726677000 | 18.1355 | -0.14 | -0.78 | 18.1226 | 18.1883 | 18.069 | 0 |
| 1726590600 | 18.2777 | 0.25 | 1.41 | 18.0173 | 18.3431 | 17.9836 | 0 |
| 1726504200 | 18.0242 | -0.16 | -0.87 | 18.0912 | 18.0994 | 17.9252 | 0 |
| 1726245000 | 18.182 | 0.18 | 1.02 | 18.0772 | 18.1934 | 17.9804 | 0 |
| 1726158600 | 17.9983 | 0.54 | 3.06 | 17.9509 | 18.0999 | 17.9278 | 0 |
