Hot Features
프리미엄
INAVXTMSCIUS HCR1C EO (LJMV)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5404 | 2.73012023846 | 19.794 | 20.3442 | 19.5815 | 0 | 0 | IX |
| 4 | 0.9278 | 4.78084775283 | 19.4066 | 20.3442 | 19.1611 | 0 | 0 | IX |
| 12 | 0.6457 | 3.2795461356 | 19.6887 | 20.5545 | 18.9834 | 0 | 0 | IX |
| 26 | 0.4006 | 2.00965194795 | 19.9338 | 20.6476 | 18.9834 | 0 | 0 | IX |
| 52 | 1.8896 | 10.2446217904 | 18.4448 | 20.6476 | 18.4363 | 0 | 0 | IX |
| 156 | 1.845 | 9.97869049293 | 18.4894 | 20.6476 | 18.192 | 0 | 0 | IX |
| 260 | 1.845 | 9.97869049293 | 18.4894 | 20.6476 | 18.192 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 19.9952 | 0.02 | 0.08 | 20.0778 | 20.0806 | 19.9431 | 0 |
| 1737653400 | 19.9791 | 0.05 | 0.27 | 19.9302 | 20.0745 | 19.8713 | 0 |
| 1737567000 | 19.9258 | 0.09 | 0.45 | 19.9482 | 19.9574 | 19.7748 | 0 |
| 1737480600 | 19.8374 | 0.2 | 1.02 | 19.6869 | 19.9438 | 19.6472 | 0 |
| 1737394200 | 19.637 | -0.32 | -1.60 | 19.794 | 19.8161 | 19.5815 | 0 |
| 1737135000 | 19.9571 | 0.06 | 0.30 | 19.9911 | 20.0482 | 19.8878 | 0 |
| 1737048600 | 19.8971 | 0.04 | 0.19 | 19.8821 | 19.9519 | 19.7539 | 0 |
| 1736962200 | 19.8584 | 0.13 | 0.63 | 19.8155 | 19.9203 | 19.7228 | 0 |
| 1736875800 | 19.7332 | -0.34 | -1.71 | 20.1105 | 20.139 | 19.7287 | 0 |
| 1736789400 | 20.0762 | 0.09 | 0.46 | 19.9263 | 20.1293 | 19.8971 | 0 |
| 1736530200 | 19.9849 | 0.11 | 0.57 | 19.879 | 20.0336 | 19.8501 | 0 |
| 1736443800 | 19.8724 | 0.04 | 0.22 | 19.8917 | 19.9042 | 19.8377 | 0 |
| 1736357400 | 19.829 | 0.19 | 0.95 | 19.7008 | 19.8601 | 19.6369 | 0 |
| 1736271000 | 19.6428 | 0.05 | 0.25 | 19.4327 | 19.7649 | 19.3964 | 0 |
| 1736184600 | 19.5932 | -0.04 | -0.21 | 19.5989 | 19.6008 | 19.3952 | 0 |
| 1735925400 | 19.6349 | -0.01 | -0.04 | 19.4952 | 19.6378 | 19.4536 | 0 |
| 1735839000 | 19.642 | 0.35 | 1.80 | 19.3332 | 19.657 | 19.3183 | 0 |
| 1735579800 | 19.2952 | -0.12 | -0.60 | 19.4066 | 19.4944 | 19.1611 | 0 |
| 1735320600 | 19.4115 | 0.16 | 0.84 | 19.486 | 19.5157 | 19.3949 | 0 |
| 1734975000 | 19.2494 | -0.11 | -0.56 | 19.2333 | 19.2949 | 19.2117 | 0 |
| 1734715800 | 19.3569 | 0.32 | 1.68 | 19.0524 | 19.3569 | 18.9866 | 0 |
| 1734629400 | 19.0368 | -0.34 | -1.75 | 19.5173 | 19.5352 | 18.9834 | 0 |
| 1734543000 | 19.3766 | 0.14 | 0.74 | 19.2627 | 19.3954 | 19.2508 | 0 |
| 1734456600 | 19.2338 | -0.24 | -1.24 | 19.2679 | 19.3474 | 19.1741 | 0 |
| 1734370200 | 19.4749 | -0.04 | -0.23 | 19.4884 | 19.5934 | 19.4532 | 0 |
| 1734111000 | 19.5196 | -0.09 | -0.47 | 19.5716 | 19.5763 | 19.4011 | 0 |
| 1734024600 | 19.6127 | -0.11 | -0.54 | 19.6271 | 19.7249 | 19.6092 | 0 |
| 1733938200 | 19.7186 | -0.24 | -1.19 | 19.9333 | 19.938 | 19.6672 | 0 |
| 1733851800 | 19.9569 | 0.1 | 0.50 | 19.914 | 20.006 | 19.8442 | 0 |
| 1733765400 | 19.857 | -0.03 | -0.13 | 19.8381 | 19.9003 | 19.7521 | 0 |
| 1733506200 | 19.882 | -0.07 | -0.35 | 19.8846 | 19.9679 | 19.8004 | 0 |
| 1733419800 | 19.9515 | -0.37 | -1.81 | 20.206 | 20.2329 | 19.9395 | 0 |
| 1733333400 | 20.3194 | 0.01 | 0.07 | 20.2536 | 20.3401 | 20.1767 | 0 |
| 1733247000 | 20.3051 | 0.01 | 0.03 | 20.3159 | 20.3356 | 20.2159 | 0 |
| 1733160600 | 20.2989 | 0.01 | 0.06 | 20.3329 | 20.3608 | 20.2653 | 0 |
| 1732901400 | 20.2872 | 0.1 | 0.50 | 20.1338 | 20.2876 | 20.13 | 0 |
| 1732815000 | 20.1862 | -0.05 | -0.23 | 20.2063 | 20.2331 | 20.1766 | 0 |
| 1732728600 | 20.2334 | 0.08 | 0.41 | 20.1947 | 20.2914 | 20.0429 | 0 |
| 1732642200 | 20.1506 | 0.08 | 0.38 | 20.1513 | 20.1523 | 19.9943 | 0 |
| 1732555800 | 20.0746 | -0.01 | -0.06 | 19.9963 | 20.1133 | 19.8463 | 0 |
| 1732296600 | 20.0876 | 0.27 | 1.37 | 19.9076 | 20.1964 | 19.8858 | 0 |
| 1732210200 | 19.8159 | 0.27 | 1.36 | 19.6465 | 19.8159 | 19.571 | 0 |
| 1732123800 | 19.55 | 0.2 | 1.04 | 19.3382 | 19.5969 | 19.3382 | 0 |
| 1732037400 | 19.3497 | -0.07 | -0.38 | 19.423 | 19.5236 | 19.1956 | 0 |
| 1731951000 | 19.4227 | -0.1 | -0.51 | 19.4886 | 19.5164 | 19.3793 | 0 |
| 1731691800 | 19.5224 | -0.5 | -2.52 | 19.8668 | 19.897 | 19.4738 | 0 |
| 1731605400 | 20.027 | -0.2 | -0.99 | 20.1892 | 20.2921 | 19.9607 | 0 |
| 1731519000 | 20.2279 | -0.02 | -0.09 | 20.1536 | 20.2356 | 20.0647 | 0 |
| 1731432600 | 20.2461 | -0.2 | -0.97 | 20.3724 | 20.4223 | 20.2338 | 0 |
| 1731346200 | 20.4449 | 0.11 | 0.52 | 20.3775 | 20.5545 | 20.3699 | 0 |
| 1731087000 | 20.3386 | 0.36 | 1.80 | 20.0663 | 20.3487 | 20.0338 | 0 |
| 1731000600 | 19.9788 | -0.02 | -0.09 | 19.9792 | 20.0041 | 19.8823 | 0 |
| 1730914200 | 19.9971 | 0.43 | 2.22 | 19.9904 | 20.2736 | 19.8971 | 0 |
| 1730827800 | 19.5626 | 0.01 | 0.03 | 19.5642 | 19.5821 | 19.4205 | 0 |
| 1730741400 | 19.5571 | -0.27 | -1.36 | 19.6887 | 19.6995 | 19.5571 | 0 |
| 1730482200 | 19.8277 | 0.09 | 0.46 | 19.6065 | 19.8498 | 19.5409 | 0 |
| 1730395800 | 19.737 | 0.01 | 0.07 | 19.7911 | 19.8057 | 19.6114 | 0 |
| 1730309400 | 19.7224 | -0.26 | -1.29 | 19.9016 | 19.9519 | 19.521 | 0 |
| 1730223000 | 19.9794 | 0.01 | 0.05 | 19.9737 | 20.0479 | 19.9432 | 0 |
| 1730136600 | 19.9694 | -0.07 | -0.35 | 19.9543 | 20.0419 | 19.9146 | 0 |
