Hot Features
프리미엄
INXTMSUS CONST1C SF (LJMN)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6055 | 2.95638417858 | 20.4811 | 21.1299 | 20.2227 | 0 | 0 | IX |
| 4 | 0.8615 | 4.2595586672 | 20.2251 | 21.1299 | 19.7293 | 0 | 0 | IX |
| 12 | 1.4101 | 7.1664167916 | 19.6765 | 21.1299 | 19.5513 | 0 | 0 | IX |
| 26 | 0.9918 | 4.9356052312 | 20.0948 | 21.1299 | 18.7589 | 0 | 0 | IX |
| 52 | 3.6723 | 21.0878416014 | 17.4143 | 21.1299 | 17.1714 | 0 | 0 | IX |
| 156 | 3.6723 | 21.0878416014 | 17.4143 | 21.1299 | 17.1714 | 0 | 0 | IX |
| 260 | 3.6723 | 21.0878416014 | 17.4143 | 21.1299 | 17.1714 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 21.0866 | 0.44 | 2.11 | 20.6954 | 21.1299 | 20.6781 | 0 |
| 1732210200 | 20.6513 | 0.33 | 1.65 | 20.3982 | 20.6714 | 20.3597 | 0 |
| 1732123800 | 20.3165 | -0.1 | -0.49 | 20.4455 | 20.4845 | 20.2227 | 0 |
| 1732037400 | 20.4167 | 0.03 | 0.15 | 20.3554 | 20.4304 | 20.2429 | 0 |
| 1731951000 | 20.3859 | 0.04 | 0.20 | 20.2957 | 20.4137 | 20.2583 | 0 |
| 1731691800 | 20.3453 | -0.22 | -1.07 | 20.4811 | 20.519 | 20.3051 | 0 |
| 1731605400 | 20.5648 | 0.14 | 0.66 | 20.5128 | 20.599 | 20.4622 | 0 |
| 1731519000 | 20.4296 | 0.08 | 0.40 | 20.378 | 20.4296 | 20.2808 | 0 |
| 1731432600 | 20.3483 | -0.01 | -0.07 | 20.3062 | 20.4057 | 20.2745 | 0 |
| 1731346200 | 20.3618 | 0.14 | 0.69 | 20.3353 | 20.5118 | 20.3256 | 0 |
| 1731087000 | 20.223 | 0.25 | 1.28 | 19.9308 | 20.2401 | 19.8668 | 0 |
| 1731000600 | 19.9681 | 0.01 | 0.07 | 19.9091 | 20.0157 | 19.8773 | 0 |
| 1730914200 | 19.9542 | 0.06 | 0.32 | 20.2097 | 20.2937 | 19.8603 | 0 |
| 1730827800 | 19.8899 | 0.13 | 0.64 | 19.8234 | 19.9419 | 19.7742 | 0 |
| 1730741400 | 19.7627 | -0.18 | -0.88 | 19.8089 | 19.8377 | 19.7293 | 0 |
| 1730482200 | 19.9386 | 0.05 | 0.24 | 19.8886 | 19.9715 | 19.784 | 0 |
| 1730395800 | 19.8912 | -0.03 | -0.14 | 19.8445 | 19.9214 | 19.7834 | 0 |
| 1730309400 | 19.9184 | -0.14 | -0.72 | 19.9367 | 19.9834 | 19.872 | 0 |
| 1730223000 | 20.0631 | -0.04 | -0.17 | 20.1062 | 20.1882 | 19.973 | 0 |
| 1730136600 | 20.0981 | -0.12 | -0.57 | 20.1236 | 20.1657 | 20.0565 | 0 |
| 1729873800 | 20.2135 | -0.01 | -0.06 | 20.2251 | 20.2975 | 20.1947 | 0 |
| 1729787400 | 20.2264 | -0.04 | -0.19 | 20.2785 | 20.3024 | 20.2035 | 0 |
| 1729701000 | 20.2651 | 0.06 | 0.29 | 20.3421 | 20.3632 | 20.1927 | 0 |
| 1729614600 | 20.2073 | 0.08 | 0.40 | 20.1055 | 20.2357 | 20.0626 | 0 |
| 1729528200 | 20.1263 | -0.14 | -0.68 | 20.274 | 20.2771 | 20.086 | 0 |
| 1729269000 | 20.2643 | 0.04 | 0.21 | 20.2316 | 20.284 | 20.1139 | 0 |
| 1729182600 | 20.2215 | -0 | -0.01 | 20.3291 | 20.3561 | 20.1979 | 0 |
| 1729096200 | 20.2238 | -0.11 | -0.54 | 20.2781 | 20.2937 | 20.158 | 0 |
| 1729009800 | 20.3326 | 0.22 | 1.12 | 20.1398 | 20.3831 | 20.1009 | 0 |
| 1728923400 | 20.1082 | 0.2 | 1.02 | 19.9619 | 20.1279 | 19.9619 | 0 |
| 1728664200 | 19.9056 | 0.07 | 0.34 | 19.8297 | 19.9109 | 19.8027 | 0 |
| 1728577800 | 19.8388 | -0.12 | -0.61 | 19.9854 | 20.0288 | 19.8335 | 0 |
| 1728491400 | 19.9604 | 0.25 | 1.27 | 19.7837 | 19.9654 | 19.7628 | 0 |
| 1728405000 | 19.7094 | 0.04 | 0.19 | 19.5646 | 19.7361 | 19.5513 | 0 |
| 1728318600 | 19.6717 | -0.21 | -1.06 | 19.892 | 19.9088 | 19.6666 | 0 |
| 1728059400 | 19.8817 | 0.09 | 0.44 | 19.6737 | 19.9023 | 19.6681 | 0 |
| 1727973000 | 19.7942 | -0.03 | -0.14 | 19.8976 | 19.9074 | 19.6321 | 0 |
| 1727886600 | 19.8229 | -0.09 | -0.47 | 19.873 | 19.9918 | 19.7601 | 0 |
| 1727800200 | 19.916 | 0.03 | 0.16 | 19.9539 | 19.9848 | 19.8031 | 0 |
| 1727713800 | 19.8848 | -0.03 | -0.14 | 19.819 | 19.9837 | 19.8086 | 0 |
| 1727454600 | 19.9134 | 0 | 0.01 | 19.9356 | 19.9492 | 19.7678 | 0 |
| 1727368200 | 19.9107 | -0.07 | -0.37 | 20.0387 | 20.0757 | 19.8974 | 0 |
| 1727281800 | 19.9853 | 0.04 | 0.18 | 19.8458 | 20.0243 | 19.8288 | 0 |
| 1727195400 | 19.9495 | -0.12 | -0.58 | 20.0508 | 20.0664 | 19.9219 | 0 |
| 1727109000 | 20.0652 | 0.17 | 0.88 | 19.9926 | 20.1216 | 19.9205 | 0 |
| 1726849800 | 19.8907 | 0.06 | 0.31 | 19.8122 | 19.9262 | 19.8088 | 0 |
| 1726763400 | 19.8293 | -0.19 | -0.95 | 19.9072 | 20.0601 | 19.808 | 0 |
| 1726677000 | 20.0186 | -0.1 | -0.49 | 19.9745 | 20.038 | 19.9009 | 0 |
| 1726590600 | 20.1164 | -0 | -0.01 | 20.1565 | 20.2123 | 20.1154 | 0 |
| 1726504200 | 20.1183 | -0.05 | -0.26 | 20.1172 | 20.2274 | 20.0726 | 0 |
| 1726245000 | 20.1706 | 0.14 | 0.69 | 20.0685 | 20.1707 | 19.9418 | 0 |
| 1726158600 | 20.0321 | 0.14 | 0.71 | 20.0409 | 20.0865 | 19.9809 | 0 |
| 1726072200 | 19.8901 | -0.21 | -1.03 | 20.0024 | 20.1783 | 19.7508 | 0 |
| 1725985800 | 20.0966 | -0 | -0.01 | 20.1081 | 20.1805 | 20.0441 | 0 |
| 1725899400 | 20.0985 | 0.27 | 1.38 | 19.8876 | 20.1053 | 19.8849 | 0 |
| 1725640200 | 19.8241 | -0.05 | -0.27 | 19.7602 | 20.0319 | 19.7328 | 0 |
| 1725553800 | 19.8775 | -0.19 | -0.96 | 20.0146 | 20.0537 | 19.8727 | 0 |
| 1725467400 | 20.0707 | 0.01 | 0.07 | 19.9746 | 20.1292 | 19.951 | 0 |
| 1725381000 | 20.0573 | 0.15 | 0.78 | 19.9153 | 20.0648 | 19.8345 | 0 |
| 1725294600 | 19.9027 | 0.18 | 0.93 | 19.8501 | 19.9548 | 19.8311 | 0 |
| 1725035400 | 19.7196 | 0.07 | 0.35 | 19.6765 | 19.825 | 19.6533 | 0 |
| 1724949000 | 19.6517 | 0.02 | 0.12 | 19.5945 | 19.7611 | 19.5924 | 0 |
| 1724862600 | 19.6285 | -0.11 | -0.56 | 19.7522 | 19.7884 | 19.6254 | 0 |
| 1724776200 | 19.7388 | -0.04 | -0.19 | 19.7999 | 19.8155 | 19.7105 | 0 |
| 1724689800 | 19.7754 | 0.18 | 0.92 | 19.6334 | 19.8104 | 19.6079 | 0 |
| 1724430600 | 19.5956 | -0.11 | -0.54 | 19.6866 | 19.7763 | 19.5625 | 0 |
