Hot Features
프리미엄
INAVXTMSUS FINAN1C LS (LJMT)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9114 | -8.37081382669 | 22.8341 | 22.866 | 20.5883 | 0 | 0 | IX |
| 4 | -2.2648 | -9.76733153639 | 23.1875 | 23.3016 | 20.5883 | 0 | 0 | IX |
| 12 | -0.7464 | -3.44453622901 | 21.6691 | 23.3158 | 20.5883 | 0 | 0 | IX |
| 26 | 2.3287 | 12.5239324513 | 18.594 | 23.3158 | 18.0947 | 0 | 0 | IX |
| 52 | 3.7059 | 21.5249059059 | 17.2168 | 23.3158 | 17.1398 | 0 | 0 | IX |
| 156 | 4.887 | 30.4757509806 | 16.0357 | 23.3158 | 15.782 | 0 | 0 | IX |
| 260 | 4.887 | 30.4757509806 | 16.0357 | 23.3158 | 15.782 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 20.6225 | -0.56 | -2.66 | 21.0769 | 21.0805 | 20.5883 | 0 |
| 1741282200 | 21.1868 | -0.04 | -0.19 | 21.4477 | 21.519 | 20.9669 | 0 |
| 1741195800 | 21.2275 | -0.34 | -1.58 | 21.4422 | 21.472 | 21.2267 | 0 |
| 1741109400 | 21.5688 | -1.06 | -4.68 | 22.437 | 22.4555 | 21.4848 | 0 |
| 1741023000 | 22.6274 | 0.03 | 0.14 | 22.8341 | 22.866 | 22.6274 | 0 |
| 1740763800 | 22.595 | 0.11 | 0.50 | 22.3905 | 22.6088 | 22.351 | 0 |
| 1740677400 | 22.4824 | 0.27 | 1.22 | 22.1409 | 22.5975 | 22.1022 | 0 |
| 1740591000 | 22.212 | 0.28 | 1.27 | 22.196 | 22.3168 | 22.1661 | 0 |
| 1740504600 | 21.9329 | -0.39 | -1.73 | 22.3074 | 22.3488 | 21.9142 | 0 |
| 1740418200 | 22.3196 | -0.19 | -0.85 | 22.1996 | 22.4752 | 22.1702 | 0 |
| 1740159000 | 22.5105 | 0.11 | 0.51 | 22.4701 | 22.541 | 22.4456 | 0 |
| 1740072600 | 22.396 | -0.56 | -2.42 | 22.9676 | 22.9679 | 22.3792 | 0 |
| 1739986200 | 22.9516 | 0.08 | 0.34 | 22.941 | 23.0192 | 22.8543 | 0 |
| 1739899800 | 22.8747 | 0.08 | 0.35 | 22.7857 | 22.8964 | 22.7729 | 0 |
| 1739813400 | 22.7945 | -0.05 | -0.22 | 22.819 | 22.8388 | 22.785 | 0 |
| 1739554200 | 22.8445 | 0.08 | 0.34 | 22.8483 | 22.8726 | 22.7487 | 0 |
| 1739467800 | 22.7664 | -0.04 | -0.19 | 22.7649 | 22.9326 | 22.7537 | 0 |
| 1739381400 | 22.8091 | -0.08 | -0.34 | 22.9466 | 23.0947 | 22.7724 | 0 |
| 1739295000 | 22.8872 | -0.11 | -0.47 | 23.1299 | 23.1466 | 22.8216 | 0 |
| 1739208600 | 22.9956 | -0.31 | -1.34 | 23.1875 | 23.3016 | 22.9759 | 0 |
| 1738949400 | 23.3072 | 0.07 | 0.30 | 23.2436 | 23.3158 | 23.1609 | 0 |
| 1738863000 | 23.2368 | 0.45 | 1.96 | 22.9841 | 23.2611 | 22.9813 | 0 |
| 1738776600 | 22.7891 | -0.01 | -0.05 | 22.7056 | 22.8454 | 22.6183 | 0 |
| 1738690200 | 22.8001 | -0.15 | -0.67 | 22.937 | 22.9741 | 22.7504 | 0 |
| 1738603800 | 22.9545 | -0.19 | -0.81 | 23.2877 | 23.307 | 22.7064 | 0 |
| 1738344600 | 23.1412 | 0 | 0.02 | 23.1498 | 23.295 | 23.1323 | 0 |
| 1738258200 | 23.1368 | 0.1 | 0.44 | 22.8856 | 23.1443 | 22.8442 | 0 |
| 1738171800 | 23.0353 | 0.13 | 0.58 | 22.8831 | 23.1514 | 22.8666 | 0 |
| 1738085400 | 22.9028 | 0.23 | 1.03 | 22.9299 | 22.9937 | 22.825 | 0 |
| 1737999000 | 22.6698 | 0.02 | 0.08 | 22.7387 | 22.7436 | 22.4871 | 0 |
| 1737739800 | 22.6513 | -0.16 | -0.70 | 22.7686 | 22.7746 | 22.6169 | 0 |
| 1737653400 | 22.8117 | 0.1 | 0.42 | 22.7795 | 22.8952 | 22.7301 | 0 |
| 1737567000 | 22.7157 | -0.09 | -0.41 | 22.836 | 22.8415 | 22.6897 | 0 |
| 1737480600 | 22.809 | 0.14 | 0.64 | 22.7272 | 22.9287 | 22.6759 | 0 |
| 1737394200 | 22.665 | -0.2 | -0.88 | 22.8247 | 22.9178 | 22.6196 | 0 |
| 1737135000 | 22.8665 | 0.34 | 1.50 | 22.7092 | 22.8694 | 22.6288 | 0 |
| 1737048600 | 22.5285 | 0.14 | 0.63 | 22.4834 | 22.6624 | 22.4767 | 0 |
| 1736962200 | 22.3879 | 0.59 | 2.72 | 21.8788 | 22.4246 | 21.7512 | 0 |
| 1736875800 | 21.7941 | 0.19 | 0.90 | 21.6348 | 21.8956 | 21.5753 | 0 |
| 1736789400 | 21.6003 | 0.06 | 0.26 | 21.6239 | 21.6904 | 21.5132 | 0 |
| 1736530200 | 21.5441 | -0.33 | -1.52 | 21.8952 | 22.0708 | 21.4879 | 0 |
| 1736443800 | 21.8762 | 0.14 | 0.64 | 21.9446 | 21.9754 | 21.8304 | 0 |
| 1736357400 | 21.7378 | 0.12 | 0.53 | 21.5126 | 21.7768 | 21.5068 | 0 |
| 1736271000 | 21.6224 | -0.1 | -0.44 | 21.4326 | 21.645 | 21.3802 | 0 |
| 1736184600 | 21.7182 | 0.06 | 0.29 | 21.675 | 21.7347 | 21.5058 | 0 |
| 1735925400 | 21.6564 | -0.1 | -0.46 | 21.5629 | 21.7069 | 21.5065 | 0 |
| 1735839000 | 21.757 | 0.33 | 1.54 | 21.3801 | 21.8148 | 21.3765 | 0 |
| 1735579800 | 21.4276 | -0.05 | -0.23 | 21.4788 | 21.5402 | 21.1726 | 0 |
| 1735320600 | 21.4773 | 0.16 | 0.73 | 21.7078 | 21.7522 | 21.4506 | 0 |
| 1734975000 | 21.3221 | -0.1 | -0.46 | 21.3313 | 21.4099 | 21.2184 | 0 |
| 1734715800 | 21.4213 | 0.22 | 1.06 | 21.1245 | 21.4213 | 20.9486 | 0 |
| 1734629400 | 21.1971 | -0.25 | -1.18 | 20.8579 | 21.2835 | 20.7694 | 0 |
| 1734543000 | 21.4493 | 0.07 | 0.31 | 21.4201 | 21.4924 | 21.3667 | 0 |
| 1734456600 | 21.3831 | -0.2 | -0.94 | 21.5688 | 21.615 | 21.3502 | 0 |
| 1734370200 | 21.5868 | -0.14 | -0.63 | 21.6691 | 21.7218 | 21.5543 | 0 |
| 1734111000 | 21.7246 | 0.05 | 0.22 | 21.7399 | 21.7861 | 21.6681 | 0 |
| 1734024600 | 21.6767 | 0.08 | 0.38 | 21.5976 | 21.7658 | 21.5869 | 0 |
| 1733938200 | 21.595 | -0.02 | -0.09 | 21.5649 | 21.6314 | 21.4835 | 0 |
| 1733851800 | 21.6135 | -0.06 | -0.29 | 21.5796 | 21.6359 | 21.4366 | 0 |
