Hot Features
프리미엄
INAVXTMSUS FINAN1C SF (LJMS)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7231 | 2.97828173202 | 24.2791 | 25.0192 | 24.07 | 0 | 0 | IX |
| 4 | 2.6092 | 11.6518554906 | 22.393 | 25.0192 | 21.8314 | 0 | 0 | IX |
| 12 | 4.1243 | 19.7543814273 | 20.8779 | 25.0192 | 19.9683 | 0 | 0 | IX |
| 26 | 4.0231 | 19.1767044344 | 20.9791 | 25.0192 | 18.743 | 0 | 0 | IX |
| 52 | 7.5251 | 43.0569144767 | 17.4771 | 25.0192 | 17.2687 | 0 | 0 | IX |
| 156 | 7.5251 | 43.0569144767 | 17.4771 | 25.0192 | 17.2687 | 0 | 0 | IX |
| 260 | 7.5251 | 43.0569144767 | 17.4771 | 25.0192 | 17.2687 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 25.0022 | 0.4 | 1.63 | 24.5397 | 25.0192 | 24.5192 | 0 |
| 1732210200 | 24.6015 | 0.44 | 1.83 | 24.1892 | 24.6121 | 24.1436 | 0 |
| 1732123800 | 24.1588 | -0.12 | -0.50 | 24.2783 | 24.3762 | 24.0975 | 0 |
| 1732037400 | 24.2794 | -0.2 | -0.81 | 24.3963 | 24.4069 | 24.07 | 0 |
| 1731951000 | 24.4788 | 0.13 | 0.53 | 24.4079 | 24.4788 | 24.2961 | 0 |
| 1731691800 | 24.3507 | -0.03 | -0.14 | 24.2791 | 24.4791 | 24.2496 | 0 |
| 1731605400 | 24.3841 | -0.06 | -0.24 | 24.3273 | 24.4637 | 24.3112 | 0 |
| 1731519000 | 24.4432 | 0.21 | 0.88 | 24.251 | 24.4505 | 24.1479 | 0 |
| 1731432600 | 24.23 | -0.08 | -0.33 | 24.2668 | 24.3059 | 24.2119 | 0 |
| 1731346200 | 24.3107 | 0.62 | 2.61 | 23.7776 | 24.3267 | 23.7662 | 0 |
| 1731087000 | 23.6933 | 0.23 | 0.96 | 23.442 | 23.7447 | 23.3668 | 0 |
| 1731000600 | 23.4671 | -0.3 | -1.26 | 23.8818 | 23.938 | 23.4627 | 0 |
| 1730914200 | 23.7665 | 1.71 | 7.74 | 22.4212 | 23.7678 | 22.3809 | 0 |
| 1730827800 | 22.0582 | 0.23 | 1.03 | 21.9118 | 22.1394 | 21.8573 | 0 |
| 1730741400 | 21.8325 | -0.48 | -2.17 | 22.0968 | 22.097 | 21.8314 | 0 |
| 1730482200 | 22.3165 | 0.08 | 0.35 | 22.1535 | 22.4021 | 22.0369 | 0 |
| 1730395800 | 22.2377 | -0.25 | -1.12 | 22.3768 | 22.3983 | 22.1367 | 0 |
| 1730309400 | 22.4904 | 0.03 | 0.12 | 22.3347 | 22.5542 | 22.2978 | 0 |
| 1730223000 | 22.4632 | 0.08 | 0.36 | 22.4316 | 22.5232 | 22.4041 | 0 |
| 1730136600 | 22.3818 | 0.15 | 0.66 | 22.2126 | 22.3985 | 22.1386 | 0 |
| 1729873800 | 22.2359 | -0.13 | -0.56 | 22.393 | 22.5158 | 22.2175 | 0 |
| 1729787400 | 22.3618 | -0.04 | -0.17 | 22.3659 | 22.4224 | 22.3298 | 0 |
| 1729701000 | 22.4005 | 0.03 | 0.14 | 22.4471 | 22.4703 | 22.3487 | 0 |
| 1729614600 | 22.3702 | -0.05 | -0.23 | 22.4163 | 22.4379 | 22.2371 | 0 |
| 1729528200 | 22.422 | -0.2 | -0.88 | 22.6266 | 22.6301 | 22.3859 | 0 |
| 1729269000 | 22.6216 | -0.01 | -0.04 | 22.6059 | 22.6458 | 22.4921 | 0 |
| 1729182600 | 22.6296 | 0.2 | 0.89 | 22.5587 | 22.6685 | 22.4605 | 0 |
| 1729096200 | 22.4289 | 0.12 | 0.54 | 22.1748 | 22.4515 | 22.1399 | 0 |
| 1729009800 | 22.3076 | 0.18 | 0.81 | 22.1092 | 22.3308 | 22.0666 | 0 |
| 1728923400 | 22.1278 | 0.29 | 1.31 | 21.8596 | 22.1281 | 21.8596 | 0 |
| 1728664200 | 21.8416 | 0.45 | 2.13 | 21.3991 | 21.8624 | 21.37 | 0 |
| 1728577800 | 21.3867 | -0.15 | -0.69 | 21.524 | 21.5706 | 21.383 | 0 |
| 1728491400 | 21.5357 | 0.24 | 1.12 | 21.29 | 21.5357 | 21.2675 | 0 |
| 1728405000 | 21.2982 | 0.08 | 0.39 | 21.0674 | 21.3063 | 21.0531 | 0 |
| 1728318600 | 21.2164 | -0.07 | -0.33 | 21.439 | 21.4572 | 21.2119 | 0 |
| 1728059400 | 21.2866 | 0.34 | 1.62 | 20.8998 | 21.3822 | 20.8937 | 0 |
| 1727973000 | 20.9466 | -0 | -0.01 | 21.0353 | 21.0456 | 20.793 | 0 |
| 1727886600 | 20.9477 | 0.08 | 0.37 | 20.867 | 20.9918 | 20.8516 | 0 |
| 1727800200 | 20.8706 | 0.03 | 0.14 | 20.9695 | 21.0019 | 20.6408 | 0 |
| 1727713800 | 20.8404 | -0.06 | -0.27 | 20.7921 | 20.8885 | 20.7063 | 0 |
| 1727454600 | 20.8967 | 0.07 | 0.33 | 20.8337 | 20.9272 | 20.6822 | 0 |
| 1727368200 | 20.8272 | 0.08 | 0.39 | 20.8125 | 20.9346 | 20.6999 | 0 |
| 1727281800 | 20.7454 | -0.1 | -0.48 | 20.7451 | 20.9136 | 20.7274 | 0 |
| 1727195400 | 20.8455 | -0.21 | -1.00 | 21.0662 | 21.0827 | 20.8322 | 0 |
| 1727109000 | 21.0557 | -0.01 | -0.05 | 21.101 | 21.176 | 21.0405 | 0 |
| 1726849800 | 21.0653 | 0.05 | 0.22 | 21.052 | 21.1396 | 20.9808 | 0 |
| 1726763400 | 21.0188 | 0.19 | 0.90 | 20.772 | 21.122 | 20.7543 | 0 |
| 1726677000 | 20.831 | -0.09 | -0.45 | 20.8088 | 20.8379 | 20.7225 | 0 |
| 1726590600 | 20.9254 | 0.29 | 1.43 | 20.6971 | 20.9424 | 20.6584 | 0 |
| 1726504200 | 20.6311 | 0.07 | 0.34 | 20.4625 | 20.6502 | 20.4171 | 0 |
| 1726245000 | 20.5613 | 0.07 | 0.35 | 20.4612 | 20.5816 | 20.3515 | 0 |
| 1726158600 | 20.4888 | 0.34 | 1.68 | 20.5124 | 20.5916 | 20.3785 | 0 |
| 1726072200 | 20.1502 | -0.14 | -0.67 | 20.3561 | 20.5351 | 19.9683 | 0 |
| 1725985800 | 20.2863 | -0.39 | -1.86 | 20.672 | 20.6843 | 20.2682 | 0 |
| 1725899400 | 20.6714 | 0.36 | 1.78 | 20.3206 | 20.6929 | 20.3177 | 0 |
| 1725640200 | 20.3103 | -0.29 | -1.42 | 20.4837 | 20.762 | 20.2724 | 0 |
| 1725553800 | 20.6026 | -0.32 | -1.53 | 20.8407 | 20.9339 | 20.6026 | 0 |
| 1725467400 | 20.9233 | -0.18 | -0.87 | 20.8937 | 21.0986 | 20.869 | 0 |
| 1725381000 | 21.1072 | -0.05 | -0.22 | 21.1679 | 21.211 | 20.9188 | 0 |
| 1725294600 | 21.1538 | 0.25 | 1.20 | 21.0979 | 21.2092 | 21.0777 | 0 |
| 1725035400 | 20.9033 | 0.08 | 0.40 | 20.8779 | 21.0477 | 20.8533 | 0 |
| 1724949000 | 20.8202 | 0.26 | 1.25 | 20.5253 | 20.8527 | 20.5231 | 0 |
| 1724862600 | 20.5631 | 0.04 | 0.20 | 20.5613 | 20.7149 | 20.517 | 0 |
| 1724776200 | 20.5225 | -0.04 | -0.22 | 20.5659 | 20.5822 | 20.4599 | 0 |
| 1724689800 | 20.5674 | 0.06 | 0.27 | 20.4833 | 20.6553 | 20.4567 | 0 |
