Hot Features
프리미엄
INAVXTMSCIUS HCR1C LS (LJMX)
DBI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9605 | -6.01854752804 | 15.959 | 16.0688 | 14.7511 | 0 | 0 | IX |
| 4 | -1.1388 | -7.05694261122 | 16.1373 | 16.6272 | 14.7511 | 0 | 0 | IX |
| 12 | -1.89 | -11.1910471623 | 16.8885 | 17.491 | 14.7511 | 0 | 0 | IX |
| 26 | -1.9784 | -11.6534820845 | 16.9769 | 17.491 | 14.7511 | 0 | 0 | IX |
| 52 | -1.2727 | -7.82179556517 | 16.2712 | 17.491 | 14.7511 | 0 | 0 | IX |
| 156 | -0.9227 | -5.79541743085 | 15.9212 | 17.491 | 14.7511 | 0 | 0 | IX |
| 260 | -0.9227 | -5.79541743085 | 15.9212 | 17.491 | 14.7511 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744302600 | 14.9589 | 0.13 | 0.90 | 15.7017 | 15.7308 | 14.9432 | 0 |
| 1744216200 | 14.825 | -0.78 | -5.00 | 15.0686 | 15.1484 | 14.7814 | 0 |
| 1744129800 | 15.6054 | 0.34 | 2.25 | 15.3076 | 15.774 | 15.2944 | 0 |
| 1744043400 | 15.2623 | -0.35 | -2.27 | 15.2581 | 15.5312 | 14.7511 | 0 |
| 1743784200 | 15.6167 | -0.37 | -2.31 | 15.959 | 16.0688 | 15.5775 | 0 |
| 1743697800 | 15.9864 | -0.13 | -0.80 | 16.0115 | 16.0415 | 15.8462 | 0 |
| 1743611400 | 16.1152 | -0.21 | -1.26 | 16.157599 | 16.1731 | 16.013 | 0 |
| 1743525000 | 16.3214 | -0.04 | -0.24 | 16.4372 | 16.4835 | 16.218599 | 0 |
| 1743438600 | 16.36 | 0.07 | 0.43 | 16.2408 | 16.383099 | 16.1414 | 0 |
| 1743183000 | 16.2892 | 0.01 | 0.04 | 16.3111 | 16.3459 | 16.2471 | 0 |
| 1743096600 | 16.2824 | -0.07 | -0.42 | 16.3249 | 16.3613 | 16.252199 | 0 |
| 1743010200 | 16.3507 | -0.03 | -0.20 | 16.401 | 16.4881 | 16.3471 | 0 |
| 1742923800 | 16.3827 | -0.22 | -1.31 | 16.619399 | 16.6245 | 16.3827 | 0 |
| 1742837400 | 16.599799 | 0.13 | 0.81 | 16.4342 | 16.627199 | 16.4012 | 0 |
| 1742578200 | 16.467199 | 0.02 | 0.12 | 16.4858 | 16.5002 | 16.3636 | 0 |
| 1742491800 | 16.4478 | 0.07 | 0.45 | 16.422899 | 16.521899 | 16.4117 | 0 |
| 1742405400 | 16.3736 | 0.06 | 0.36 | 16.413 | 16.4332 | 16.3682 | 0 |
| 1742319000 | 16.314599 | -0 | -0.00 | 16.380099 | 16.4312 | 16.314599 | 0 |
| 1742232600 | 16.3148 | 0.08 | 0.49 | 16.256 | 16.3336 | 16.1833 | 0 |
| 1741973400 | 16.235199 | 0.1 | 0.63 | 16.1373 | 16.2667 | 16.0866 | 0 |
| 1741887000 | 16.1334 | -0.05 | -0.32 | 16.1862 | 16.254999 | 16.1108 | 0 |
| 1741800600 | 16.1848 | -0.12 | -0.72 | 16.375399 | 16.3799 | 16.146 | 0 |
| 1741714200 | 16.3027 | -0.51 | -3.01 | 16.5817 | 16.585799 | 16.2965 | 0 |
| 1741627800 | 16.8083 | 0.13 | 0.78 | 16.7933 | 16.8213 | 16.6631 | 0 |
| 1741368600 | 16.678799 | -0.09 | -0.56 | 16.7669 | 16.7886 | 16.6528 | 0 |
| 1741282200 | 16.7726 | 0.07 | 0.42 | 16.8051 | 16.861 | 16.654 | 0 |
| 1741195800 | 16.701899 | -0.25 | -1.46 | 16.7485 | 16.8332 | 16.6494 | 0 |
| 1741109400 | 16.9486 | -0.13 | -0.74 | 17.0596 | 17.091 | 16.9048 | 0 |
| 1741023000 | 17.0745 | 0.11 | 0.65 | 17.1539 | 17.1778 | 17.0277 | 0 |
| 1740763800 | 16.9635 | -0.07 | -0.43 | 16.9637 | 17.0318 | 16.8855 | 0 |
| 1740677400 | 17.0368 | 0.1 | 0.58 | 16.9357 | 17.1014 | 16.9061 | 0 |
| 1740591000 | 16.9378 | -0.04 | -0.24 | 17.0807 | 17.093 | 16.9377 | 0 |
| 1740504600 | 16.9793 | -0 | -0.00 | 16.9887 | 17.0522 | 16.9029 | 0 |
| 1740418200 | 16.9794 | 0.11 | 0.68 | 16.8235 | 17.0198 | 16.8046 | 0 |
| 1740159000 | 16.8647 | -0.01 | -0.09 | 16.8708 | 16.9138 | 16.694099 | 0 |
| 1740072600 | 16.8794 | 0.04 | 0.23 | 16.8818 | 16.9339 | 16.8214 | 0 |
| 1739986200 | 16.8401 | 0.2 | 1.23 | 16.6443 | 16.8598 | 16.6293 | 0 |
| 1739899800 | 16.6354 | -0.06 | -0.35 | 16.6932 | 16.733899 | 16.5969 | 0 |
| 1739813400 | 16.6936 | -0.13 | -0.78 | 16.7115 | 16.726 | 16.686699 | 0 |
| 1739554200 | 16.8245 | -0.14 | -0.80 | 16.9439 | 16.9449 | 16.8154 | 0 |
| 1739467800 | 16.9599 | -0.1 | -0.60 | 16.9495 | 17.0469 | 16.9354 | 0 |
| 1739381400 | 17.0616 | -0.03 | -0.19 | 17.0351 | 17.1545 | 17.0255 | 0 |
| 1739295000 | 17.094 | -0.05 | -0.28 | 17.2411 | 17.2535 | 17.0425 | 0 |
| 1739208600 | 17.1423 | -0.09 | -0.54 | 17.1695 | 17.2297 | 17.0894 | 0 |
| 1738949400 | 17.2348 | -0.11 | -0.64 | 17.2276 | 17.2843 | 17.1663 | 0 |
| 1738863000 | 17.3464 | 0.14 | 0.80 | 17.3391 | 17.491 | 17.3166 | 0 |
| 1738776600 | 17.2088 | 0.11 | 0.62 | 17.1257 | 17.2401 | 17.0599 | 0 |
| 1738690200 | 17.1022 | -0.24 | -1.40 | 17.2925 | 17.3205 | 17.0431 | 0 |
| 1738603800 | 17.3457 | 0.02 | 0.13 | 17.4134 | 17.4279 | 17.2447 | 0 |
| 1738344600 | 17.3228 | 0.15 | 0.86 | 17.2661 | 17.4376 | 17.2616 | 0 |
| 1738258200 | 17.1748 | 0.04 | 0.25 | 17.0472 | 17.2001 | 17.0163 | 0 |
| 1738171800 | 17.1327 | -0.07 | -0.41 | 17.1517 | 17.2272 | 17.126 | 0 |
| 1738085400 | 17.2032 | 0.07 | 0.39 | 17.2745 | 17.3097 | 17.1729 | 0 |
| 1737999000 | 17.136 | 0.31 | 1.82 | 16.9239 | 17.1419 | 16.798 | 0 |
| 1737739800 | 16.829 | -0.03 | -0.15 | 16.9557 | 16.9601 | 16.8048 | 0 |
| 1737653400 | 16.8544 | 0.01 | 0.03 | 16.844 | 16.929 | 16.7793 | 0 |
| 1737567000 | 16.8493 | 0.07 | 0.43 | 16.8602 | 16.8746 | 16.7087 | 0 |
| 1737480600 | 16.776499 | 0.18 | 1.06 | 16.6472 | 16.8595 | 16.6097 | 0 |
| 1737394200 | 16.601099 | -0.26 | -1.53 | 16.718 | 16.7862 | 16.5679 | 0 |
| 1737135000 | 16.8598 | 0.11 | 0.68 | 16.8885 | 16.9257 | 16.8017 | 0 |
| 1737048600 | 16.7464 | 0.03 | 0.15 | 16.7556 | 16.8155 | 16.6525 | 0 |
| 1736962200 | 16.7208 | 0.06 | 0.33 | 16.6916 | 16.7511 | 16.5943 | 0 |
| 1736875800 | 16.6657 | -0.19 | -1.12 | 16.8888 | 16.9865 | 16.6582 | 0 |
| 1736789400 | 16.855 | 0.1 | 0.58 | 16.77 | 16.8988 | 16.7255 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
