Hot Features
프리미엄
INAVXTMSUS FINAN1C DL (LJMU)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6076 | -2.1138177441 | 28.7442 | 28.9542 | 27.9772 | 0 | 0 | IX |
| 4 | -0.3827 | -1.34189829344 | 28.5193 | 29.0009 | 27.9772 | 0 | 0 | IX |
| 12 | 0.0568 | 0.202280643025 | 28.0798 | 29.0009 | 26.1166 | 0 | 0 | IX |
| 26 | 3.9463 | 16.3135637012 | 24.1903 | 29.0009 | 23.5418 | 0 | 0 | IX |
| 52 | 6.3361 | 29.0640122933 | 21.8005 | 29.0009 | 21.5193 | 0 | 0 | IX |
| 156 | 7.8307 | 38.5636686874 | 20.3059 | 29.0009 | 20.0142 | 0 | 0 | IX |
| 260 | 7.8307 | 38.5636686874 | 20.3059 | 29.0009 | 20.0142 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740418200 | 28.1987 | -0.27 | -0.94 | 28.0696 | 28.3758 | 27.9772 | 0 |
| 1740159000 | 28.4662 | 0.15 | 0.52 | 28.4675 | 28.526 | 28.4019 | 0 |
| 1740072600 | 28.319 | -0.55 | -1.91 | 28.9269 | 28.9311 | 28.2843 | 0 |
| 1739986200 | 28.8691 | 0.03 | 0.10 | 28.9488 | 28.9542 | 28.7857 | 0 |
| 1739899800 | 28.8409 | 0.1 | 0.34 | 28.7442 | 28.8789 | 28.734 | 0 |
| 1739813400 | 28.7427 | -0.06 | -0.21 | 28.7413 | 28.7454 | 28.7359 | 0 |
| 1739554200 | 28.8038 | 0.29 | 1.00 | 28.7068 | 28.8528 | 28.7054 | 0 |
| 1739467800 | 28.5175 | 0.18 | 0.65 | 28.4763 | 28.5929 | 28.4627 | 0 |
| 1739381400 | 28.3344 | -0.1 | -0.34 | 28.5865 | 28.5935 | 28.2574 | 0 |
| 1739295000 | 28.4311 | -0.04 | -0.14 | 28.5446 | 28.5487 | 28.331 | 0 |
| 1739208600 | 28.4722 | -0.41 | -1.44 | 28.7644 | 28.8406 | 28.455 | 0 |
| 1738949400 | 28.8871 | 0 | 0.01 | 28.9174 | 29.0009 | 28.7855 | 0 |
| 1738863000 | 28.8837 | 0.37 | 1.29 | 28.6714 | 28.9057 | 28.6672 | 0 |
| 1738776600 | 28.5145 | 0.04 | 0.15 | 28.3851 | 28.5753 | 28.3783 | 0 |
| 1738690200 | 28.4728 | -0.03 | -0.10 | 28.4772 | 28.5384 | 28.3381 | 0 |
| 1738603800 | 28.5015 | -0.31 | -1.08 | 28.6061 | 28.613 | 28.0405 | 0 |
| 1738344600 | 28.8136 | -0.02 | -0.07 | 28.7872 | 28.8758 | 28.7463 | 0 |
| 1738258200 | 28.8346 | 0.19 | 0.68 | 28.4973 | 28.8395 | 28.4932 | 0 |
| 1738171800 | 28.6412 | 0.17 | 0.60 | 28.4873 | 28.7197 | 28.4502 | 0 |
| 1738085400 | 28.4708 | 0.2 | 0.69 | 28.5193 | 28.6001 | 28.3779 | 0 |
| 1737999000 | 28.2743 | -0.03 | -0.10 | 28.2633 | 28.3208 | 28.1145 | 0 |
| 1737739800 | 28.3017 | 0.12 | 0.44 | 28.2053 | 28.3017 | 28.1403 | 0 |
| 1737653400 | 28.179 | 0.08 | 0.28 | 28.0313 | 28.2127 | 28.0286 | 0 |
| 1737567000 | 28.0992 | 0 | 0.00 | 28.0992 | 28.0992 | 28.0992 | 0 |
| 1737480600 | 28.0992 | 0.22 | 0.78 | 27.8809 | 28.1467 | 27.8754 | 0 |
| 1737394200 | 27.8822 | 0.01 | 0.03 | 27.881 | 27.8863 | 27.8715 | 0 |
| 1737135000 | 27.874 | 0.28 | 1.03 | 27.6459 | 27.8754 | 27.6419 | 0 |
| 1737048600 | 27.5902 | 0.25 | 0.93 | 27.4723 | 27.608 | 27.467 | 0 |
| 1736962200 | 27.337 | 0.79 | 2.99 | 26.767 | 27.457 | 26.7644 | 0 |
| 1736875800 | 26.5436 | 0.26 | 1.01 | 26.4175 | 26.6727 | 26.4124 | 0 |
| 1736789400 | 26.279 | -0.01 | -0.03 | 26.2475 | 26.337 | 26.1166 | 0 |
| 1736530200 | 26.2858 | -0.62 | -2.29 | 26.9119 | 26.9158 | 26.2335 | 0 |
| 1736443800 | 26.901 | 0.04 | 0.17 | 26.9023 | 26.9049 | 26.897 | 0 |
| 1736357400 | 26.8566 | -0.17 | -0.62 | 26.8226 | 26.8691 | 26.6505 | 0 |
| 1736271000 | 27.0234 | -0.18 | -0.67 | 26.9024 | 27.0663 | 26.7149 | 0 |
| 1736184600 | 27.2057 | 0.32 | 1.20 | 26.9908 | 27.2327 | 26.9507 | 0 |
| 1735925400 | 26.8833 | -0.03 | -0.10 | 26.7368 | 26.936 | 26.6951 | 0 |
| 1735839000 | 26.9093 | 0.08 | 0.30 | 26.77 | 27.0278 | 26.7661 | 0 |
| 1735579800 | 26.828 | -0.2 | -0.74 | 27.0221 | 27.0261 | 26.5542 | 0 |
| 1735320600 | 27.0284 | 0.31 | 1.17 | 27.2004 | 27.2619 | 26.9933 | 0 |
| 1734975000 | 26.7153 | -0.24 | -0.90 | 26.7895 | 26.7933 | 26.5706 | 0 |
| 1734715800 | 26.9573 | 0.36 | 1.36 | 26.4117 | 26.9573 | 26.2818 | 0 |
| 1734629400 | 26.5961 | -0.63 | -2.32 | 26.3093 | 26.8016 | 26.3056 | 0 |
| 1734543000 | 27.2265 | 0.04 | 0.16 | 27.1849 | 27.2783 | 27.1483 | 0 |
| 1734456600 | 27.1839 | -0.22 | -0.80 | 27.3882 | 27.3921 | 27.1291 | 0 |
| 1734370200 | 27.4021 | -0.04 | -0.14 | 27.3747 | 27.4647 | 27.3357 | 0 |
| 1734111000 | 27.44 | -0.12 | -0.43 | 27.4524 | 27.5557 | 27.3656 | 0 |
| 1734024600 | 27.5594 | -0 | -0.02 | 27.5645 | 27.6551 | 27.5242 | 0 |
| 1733938200 | 27.5643 | 0.01 | 0.02 | 27.4584 | 27.5956 | 27.451 | 0 |
| 1733851800 | 27.5578 | -0.15 | -0.54 | 27.4968 | 27.5643 | 27.3418 | 0 |
| 1733765400 | 27.7086 | -0.19 | -0.67 | 27.9181 | 27.9434 | 27.6106 | 0 |
| 1733506200 | 27.8942 | -0.1 | -0.35 | 27.878 | 27.9665 | 27.8229 | 0 |
| 1733419800 | 27.991 | 0.24 | 0.85 | 27.8266 | 28.0404 | 27.8161 | 0 |
| 1733333400 | 27.7547 | -0.15 | -0.54 | 27.8968 | 27.9008 | 27.7334 | 0 |
| 1733247000 | 27.9041 | -0.14 | -0.51 | 28.0798 | 28.1872 | 27.9041 | 0 |
| 1733160600 | 28.0476 | -0.36 | -1.25 | 28.3183 | 28.4003 | 28.0134 | 0 |
| 1732901400 | 28.4037 | 0.09 | 0.32 | 28.3153 | 28.448 | 28.3113 | 0 |
| 1732815000 | 28.3142 | -0.07 | -0.24 | 28.3156 | 28.3196 | 28.3102 | 0 |
| 1732728600 | 28.3813 | 0.2 | 0.70 | 28.243 | 28.4762 | 28.2363 | 0 |
| 1732642200 | 28.1833 | 0.07 | 0.26 | 28.2078 | 28.2092 | 28.0598 | 0 |
| 1732555800 | 28.1109 | 0.16 | 0.59 | 28.0135 | 28.2947 | 28.0095 | 0 |
