Hot Features
프리미엄
INXTMSCI USA INTE1CEO (LJMZ)
DBI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5257 | 2.00609039427 | 26.2052 | 26.7603 | 26.1304 | 0 | 0 | IX |
| 4 | 0.1052 | 0.395106983103 | 26.6257 | 27.2399 | 25.0418 | 0 | 0 | IX |
| 12 | 0.8024 | 3.09466417263 | 25.9285 | 27.49 | 25.0418 | 0 | 0 | IX |
| 26 | 3.7196 | 16.1642323554 | 23.0113 | 27.49 | 21.2048 | 0 | 0 | IX |
| 52 | 6.623 | 32.937303249 | 20.1079 | 27.49 | 19.4297 | 0 | 0 | IX |
| 156 | 8.1812 | 44.1042173189 | 18.5497 | 27.49 | 18.3776 | 0 | 0 | IX |
| 260 | 8.1812 | 44.1042173189 | 18.5497 | 27.49 | 18.3776 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 26.5533 | -0.04 | -0.16 | 26.6201 | 26.6379 | 26.4532 | 0 |
| 1739467800 | 26.597 | 0.27 | 1.01 | 26.3001 | 26.6651 | 26.2912 | 0 |
| 1739381400 | 26.3305 | -0.31 | -1.15 | 26.4499 | 26.5986 | 26.1304 | 0 |
| 1739295000 | 26.6355 | 0.02 | 0.06 | 26.6305 | 26.6771 | 26.4179 | 0 |
| 1739208600 | 26.6199 | 0.4 | 1.51 | 26.2052 | 26.6791 | 26.1456 | 0 |
| 1738949400 | 26.2229 | 0.04 | 0.15 | 26.2509 | 26.4924 | 26.1492 | 0 |
| 1738863000 | 26.1847 | 0.3 | 1.16 | 26.1075 | 26.2941 | 26.1075 | 0 |
| 1738776600 | 25.8835 | 0.16 | 0.61 | 25.6326 | 25.8877 | 25.565 | 0 |
| 1738690200 | 25.7258 | 0.23 | 0.90 | 25.4931 | 25.756 | 25.3737 | 0 |
| 1738603800 | 25.4971 | -0.65 | -2.48 | 26.147 | 26.1764 | 25.2692 | 0 |
| 1738344600 | 26.1462 | 0.49 | 1.92 | 25.8827 | 26.3625 | 25.8777 | 0 |
| 1738258200 | 25.6544 | -0.2 | -0.79 | 25.943 | 26.0229 | 25.4883 | 0 |
| 1738171800 | 25.8579 | 0.03 | 0.13 | 26.2642 | 26.3451 | 25.7801 | 0 |
| 1738085400 | 25.8245 | 0.7 | 2.80 | 25.2963 | 25.884 | 25.2366 | 0 |
| 1737999000 | 25.121 | -1.78 | -6.60 | 26.8039 | 26.8103 | 25.0418 | 0 |
| 1737739800 | 26.897 | -0.16 | -0.60 | 27.0901 | 27.1465 | 26.8222 | 0 |
| 1737653400 | 27.0588 | 0.76 | 2.90 | 27.215 | 27.2399 | 26.9378 | 0 |
| 1737567000 | 26.2963 | 0 | 0.00 | 26.2963 | 26.2963 | 26.2963 | 0 |
| 1737480600 | 26.2963 | -0.12 | -0.45 | 26.4806 | 26.5613 | 26.2632 | 0 |
| 1737394200 | 26.4145 | -0.28 | -1.03 | 26.6257 | 26.6554 | 26.3398 | 0 |
| 1737135000 | 26.6901 | 0.31 | 1.19 | 26.258 | 26.7469 | 26.1943 | 0 |
| 1737048600 | 26.3763 | -0.03 | -0.13 | 26.527 | 26.8254 | 26.342 | 0 |
| 1736962200 | 26.4105 | 0.55 | 2.12 | 25.9287 | 26.5116 | 25.8073 | 0 |
| 1736875800 | 25.8614 | -0.13 | -0.52 | 26.0634 | 26.3211 | 25.8503 | 0 |
| 1736789400 | 25.9962 | -0.28 | -1.08 | 26.3909 | 26.4829 | 25.8547 | 0 |
| 1736530200 | 26.28 | -0.48 | -1.81 | 26.7737 | 26.982 | 26.1312 | 0 |
| 1736443800 | 26.7636 | -0.04 | -0.15 | 26.7896 | 26.8065 | 26.7169 | 0 |
| 1736357400 | 26.804 | 0.01 | 0.02 | 26.6551 | 26.8871 | 26.5854 | 0 |
| 1736271000 | 26.7974 | -0.58 | -2.13 | 27.1236 | 27.336 | 26.6989 | 0 |
| 1736184600 | 27.3815 | 0.4 | 1.50 | 26.9496 | 27.49 | 26.6695 | 0 |
| 1735925400 | 26.9765 | 0.18 | 0.67 | 26.5963 | 26.9843 | 26.5395 | 0 |
| 1735839000 | 26.7972 | 0.14 | 0.52 | 26.3839 | 26.8541 | 26.3635 | 0 |
| 1735579800 | 26.6578 | 0.02 | 0.06 | 26.8041 | 26.9254 | 26.3636 | 0 |
| 1735320600 | 26.641 | -0.2 | -0.74 | 27.2181 | 27.2508 | 26.5783 | 0 |
| 1734975000 | 26.8408 | 0.09 | 0.35 | 26.6382 | 26.8956 | 26.6204 | 0 |
| 1734715800 | 26.7463 | 0.13 | 0.49 | 26.282 | 26.7471 | 25.9687 | 0 |
| 1734629400 | 26.6146 | -0.37 | -1.37 | 26.2063 | 26.6607 | 26.1397 | 0 |
| 1734543000 | 26.9838 | 0.14 | 0.51 | 26.7895 | 27.0545 | 26.773 | 0 |
| 1734456600 | 26.8475 | 0.15 | 0.54 | 26.9378 | 26.9841 | 26.5321 | 0 |
| 1734370200 | 26.7022 | 0.19 | 0.73 | 26.6471 | 26.8492 | 26.599 | 0 |
| 1734111000 | 26.5076 | -0 | -0.01 | 26.6237 | 26.9451 | 26.4605 | 0 |
| 1734024600 | 26.5094 | -0.1 | -0.37 | 26.6212 | 26.7368 | 26.4108 | 0 |
| 1733938200 | 26.6071 | 0.29 | 1.12 | 26.2588 | 26.6902 | 26.1417 | 0 |
| 1733851800 | 26.3126 | -0.11 | -0.40 | 26.4875 | 26.642 | 26.3043 | 0 |
| 1733765400 | 26.418 | -0.19 | -0.71 | 26.6322 | 26.6511 | 26.2997 | 0 |
| 1733506200 | 26.606 | -0.03 | -0.13 | 26.5189 | 26.7886 | 26.4066 | 0 |
| 1733419800 | 26.64 | 0.04 | 0.16 | 26.7223 | 26.7578 | 26.5027 | 0 |
| 1733333400 | 26.5973 | 0.53 | 2.01 | 26.2408 | 26.6437 | 26.2258 | 0 |
| 1733247000 | 26.0722 | -0.14 | -0.55 | 26.1214 | 26.172 | 25.9162 | 0 |
| 1733160600 | 26.2162 | 0.45 | 1.74 | 25.8484 | 26.2299 | 25.7626 | 0 |
| 1732901400 | 25.7668 | 0.29 | 1.14 | 25.409 | 25.7744 | 25.4042 | 0 |
| 1732815000 | 25.4753 | 0.24 | 0.95 | 25.5006 | 25.5345 | 25.4632 | 0 |
| 1732728600 | 25.2352 | -0.7 | -2.70 | 25.9195 | 25.9232 | 25.2352 | 0 |
| 1732642200 | 25.9367 | 0.11 | 0.44 | 25.8113 | 26.003 | 25.6339 | 0 |
| 1732555800 | 25.8225 | -0.11 | -0.42 | 25.9285 | 25.9759 | 25.6821 | 0 |
| 1732296600 | 25.9302 | 0.08 | 0.30 | 25.8493 | 26.2244 | 25.821 | 0 |
| 1732210200 | 25.8526 | 0.41 | 1.63 | 25.5446 | 25.992 | 25.3282 | 0 |
| 1732123800 | 25.4378 | 0.12 | 0.49 | 25.4698 | 25.598 | 25.2212 | 0 |
| 1732037400 | 25.314 | 0.03 | 0.13 | 25.1656 | 25.3374 | 25.0409 | 0 |
| 1731951000 | 25.2815 | 0.08 | 0.31 | 25.1606 | 25.2924 | 24.9784 | 0 |
