Hot Features
프리미엄
INAVXTMSCIUS HCR1C DL (LJMY)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1777 | 0.838152197496 | 21.2014 | 21.413 | 21.1963 | 0 | 0 | IX |
| 4 | -0.0796 | -0.370945117831 | 21.4587 | 21.9018 | 20.3147 | 0 | 0 | IX |
| 12 | -1.1125 | -4.94629105977 | 22.4916 | 22.7412 | 20.3147 | 0 | 0 | IX |
| 26 | 0.6267 | 3.01989167518 | 20.7524 | 22.799 | 20.3147 | 0 | 0 | IX |
| 52 | 1.2183 | 6.04291496369 | 20.1608 | 22.799 | 19.7002 | 0 | 0 | IX |
| 156 | 1.2183 | 6.04291496369 | 20.1608 | 22.799 | 19.7002 | 0 | 0 | IX |
| 260 | 1.2183 | 6.04291496369 | 20.1608 | 22.799 | 19.7002 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733247000 | 21.3437 | 0.06 | 0.29 | 21.3286 | 21.3704 | 21.2814 | 0 |
| 1733160600 | 21.2824 | -0.11 | -0.50 | 21.3556 | 21.3587 | 21.2316 | 0 |
| 1732901400 | 21.3898 | 0.09 | 0.42 | 21.3006 | 21.4013 | 21.2724 | 0 |
| 1732815000 | 21.3005 | -0.11 | -0.49 | 21.3015 | 21.3045 | 21.2974 | 0 |
| 1732728600 | 21.4059 | 0.29 | 1.37 | 21.2014 | 21.413 | 21.1963 | 0 |
| 1732642200 | 21.1168 | 0.1 | 0.49 | 21.1065 | 21.1168 | 20.9789 | 0 |
| 1732555800 | 21.0141 | 0.13 | 0.60 | 20.8971 | 21.1335 | 20.8942 | 0 |
| 1732296600 | 20.8881 | 0.13 | 0.65 | 20.8761 | 21.0001 | 20.868 | 0 |
| 1732210200 | 20.7542 | 0.19 | 0.92 | 20.7005 | 20.777 | 20.6101 | 0 |
| 1732123800 | 20.5646 | 0.1 | 0.49 | 20.4569 | 20.6336 | 20.4531 | 0 |
| 1732037400 | 20.4652 | -0.07 | -0.34 | 20.5466 | 20.5515 | 20.3147 | 0 |
| 1731951000 | 20.5346 | -0.05 | -0.25 | 20.5556 | 20.5576 | 20.4689 | 0 |
| 1731691800 | 20.5854 | -0.59 | -2.77 | 20.9724 | 20.9754 | 20.5195 | 0 |
| 1731605400 | 21.1715 | -0.21 | -0.98 | 21.3026 | 21.3046 | 21.1052 | 0 |
| 1731519000 | 21.3819 | -0.07 | -0.34 | 21.3689 | 21.4113 | 21.2992 | 0 |
| 1731432600 | 21.4558 | -0.32 | -1.48 | 21.661 | 21.665 | 21.4504 | 0 |
| 1731346200 | 21.7789 | -0.03 | -0.14 | 21.7846 | 21.9018 | 21.7031 | 0 |
| 1731087000 | 21.8101 | 0.24 | 1.14 | 21.6305 | 21.8209 | 21.6255 | 0 |
| 1731000600 | 21.5651 | 0.11 | 0.50 | 21.4826 | 21.5945 | 21.4797 | 0 |
| 1730914200 | 21.4569 | 0.1 | 0.46 | 21.4587 | 21.6998 | 21.3767 | 0 |
| 1730827800 | 21.3584 | 0.06 | 0.30 | 21.3025 | 21.3693 | 21.1868 | 0 |
| 1730741400 | 21.2947 | -0.22 | -1.00 | 21.443 | 21.4737 | 21.2928 | 0 |
| 1730482200 | 21.5101 | 0.08 | 0.37 | 21.3093 | 21.5329 | 21.3064 | 0 |
| 1730395800 | 21.4314 | 0.02 | 0.07 | 21.4921 | 21.4951 | 21.346 | 0 |
| 1730309400 | 21.4156 | -0.15 | -0.70 | 21.5325 | 21.5929 | 21.1383 | 0 |
| 1730223000 | 21.5668 | -0.04 | -0.16 | 21.5906 | 21.6578 | 21.5569 | 0 |
| 1730136600 | 21.6019 | -0.07 | -0.31 | 21.5596 | 21.6793 | 21.5575 | 0 |
| 1729873800 | 21.6688 | -0.1 | -0.47 | 21.6805 | 21.7576 | 21.6575 | 0 |
| 1729787400 | 21.7717 | 0.03 | 0.15 | 21.8314 | 21.9114 | 21.7669 | 0 |
| 1729701000 | 21.7398 | -0.17 | -0.77 | 21.9373 | 21.9394 | 21.7222 | 0 |
| 1729614600 | 21.9076 | -0.11 | -0.50 | 21.973 | 21.976 | 21.8432 | 0 |
| 1729528200 | 22.0182 | -0.14 | -0.61 | 22.2346 | 22.2377 | 21.9795 | 0 |
| 1729269000 | 22.1543 | -0.01 | -0.06 | 22.1238 | 22.1798 | 22.0873 | 0 |
| 1729182600 | 22.1685 | -0.08 | -0.34 | 22.2517 | 22.2828 | 22.1245 | 0 |
| 1729096200 | 22.2438 | -0.07 | -0.32 | 22.1819 | 22.2739 | 22.1001 | 0 |
| 1729009800 | 22.3147 | -0.1 | -0.46 | 22.4503 | 22.4534 | 22.1643 | 0 |
| 1728923400 | 22.4186 | 0.09 | 0.41 | 22.326 | 22.4206 | 22.2834 | 0 |
| 1728664200 | 22.3268 | 0.14 | 0.62 | 22.1579 | 22.3436 | 22.1548 | 0 |
| 1728577800 | 22.1903 | 0.03 | 0.15 | 22.2273 | 22.2313 | 22.1331 | 0 |
| 1728491400 | 22.1563 | 0.17 | 0.77 | 22.0066 | 22.1593 | 21.9885 | 0 |
| 1728405000 | 21.9862 | 0.01 | 0.04 | 21.8889 | 22.0328 | 21.8859 | 0 |
| 1728318600 | 21.9774 | 0.07 | 0.30 | 21.9979 | 22.0509 | 21.9153 | 0 |
| 1728059400 | 21.9112 | -0.13 | -0.61 | 21.9725 | 22.0327 | 21.8834 | 0 |
| 1727973000 | 22.0454 | -0.18 | -0.80 | 22.1729 | 22.1769 | 21.9827 | 0 |
| 1727886600 | 22.2234 | -0.03 | -0.15 | 22.2147 | 22.2272 | 22.0339 | 0 |
| 1727800200 | 22.2567 | 0.07 | 0.32 | 22.3272 | 22.3485 | 22.1827 | 0 |
| 1727713800 | 22.1851 | -0.14 | -0.63 | 22.1937 | 22.2635 | 22.1393 | 0 |
| 1727454600 | 22.3268 | 0.17 | 0.75 | 22.2057 | 22.3505 | 22.1969 | 0 |
| 1727368200 | 22.1596 | -0.03 | -0.16 | 22.1217 | 22.2137 | 22.0809 | 0 |
| 1727281800 | 22.1945 | -0.15 | -0.69 | 22.3316 | 22.4194 | 22.1504 | 0 |
| 1727195400 | 22.3493 | -0.09 | -0.38 | 22.3833 | 22.3864 | 22.2506 | 0 |
| 1727109000 | 22.4352 | 0.01 | 0.04 | 22.4443 | 22.4777 | 22.373 | 0 |
| 1726849800 | 22.4258 | -0.07 | -0.30 | 22.5253 | 22.5284 | 22.4121 | 0 |
| 1726763400 | 22.4939 | -0 | -0.00 | 22.4425 | 22.6069 | 22.4395 | 0 |
| 1726677000 | 22.494 | -0.09 | -0.39 | 22.4769 | 22.4945 | 22.3748 | 0 |
| 1726590600 | 22.5818 | -0.07 | -0.32 | 22.7014 | 22.7045 | 22.5737 | 0 |
| 1726504200 | 22.655 | 0.05 | 0.21 | 22.5754 | 22.7412 | 22.5724 | 0 |
| 1726245000 | 22.6077 | 0.25 | 1.14 | 22.5181 | 22.6077 | 22.5004 | 0 |
| 1726158600 | 22.3533 | 0.11 | 0.48 | 22.4477 | 22.4706 | 22.2357 | 0 |
| 1726072200 | 22.2472 | -0.2 | -0.90 | 22.4916 | 22.5019 | 22.097 | 0 |
| 1725985800 | 22.4501 | 0.04 | 0.18 | 22.3919 | 22.4713 | 22.3565 | 0 |
| 1725899400 | 22.4108 | 0.16 | 0.73 | 22.2254 | 22.4108 | 22.2006 | 0 |
| 1725640200 | 22.2494 | 0.02 | 0.09 | 22.2314 | 22.4702 | 22.2111 | 0 |
| 1725553800 | 22.2284 | -0.4 | -1.78 | 22.6291 | 22.6311 | 22.2284 | 0 |
| 1725467400 | 22.6309 | -0.13 | -0.57 | 22.6649 | 22.7116 | 22.5646 | 0 |
