Hot Features
프리미엄
IDX Dynamic Innovation ETF (DYNI)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.815 | -2.77777777778 | 29.34 | 29.7575 | 28.0954 | 19258 | 28.25913794 | SP |
| 4 | -0.775 | -2.64505119454 | 29.3 | 29.96 | 28.0954 | 13786 | 29.06538271 | SP |
| 12 | 0.615 | 2.20351128628 | 27.91 | 29.96 | 27.1 | 10226 | 28.6084648 | SP |
| 26 | -0.735 | -2.51196172249 | 29.26 | 30.35 | 25.58 | 7496 | 28.36308709 | SP |
| 52 | 0.485 | 1.72967189729 | 28.04 | 30.35 | 25.58 | 8521 | 28.04843704 | SP |
| 156 | 2.815 | 10.9490470634 | 25.71 | 30.35 | 25.58 | 11504 | 27.42727326 | SP |
| 260 | 2.815 | 10.9490470634 | 25.71 | 30.35 | 25.58 | 11504 | 27.42727326 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734651300 | 28.0954 | -0.15 | -0.52 | 28.37 | 28.39 | 28.0954 | 76770 |
| 1734564900 | 28.2419 | -1.16 | -3.96 | 29.26 | 29.32 | 28.21 | 9562 |
| 1734478500 | 29.4052 | -0.18 | -0.62 | 29.38 | 29.43 | 29.35 | 1904 |
| 1734392100 | 29.59 | 0.29 | 0.99 | 29.455 | 29.7575 | 29.38 | 7487 |
| 1734132900 | 29.2998 | -0 | -0.00 | 29.34 | 29.34 | 29.22 | 567 |
| 1734046500 | 29.3 | -0.11 | -0.38 | 29.5 | 29.52 | 29.3 | 4245 |
| 1733960100 | 29.4118 | 0.26 | 0.88 | 29.35 | 29.4414 | 29.35 | 3766 |
| 1733873700 | 29.156 | -0.37 | -1.27 | 29.28 | 29.28 | 29.156 | 4237 |
| 1733787300 | 29.53 | -0.36 | -1.20 | 29.9 | 29.96 | 29.5 | 25078 |
| 1733528100 | 29.89 | 0.22 | 0.74 | 29.68 | 29.92 | 29.68 | 14809 |
| 1733441700 | 29.67 | -0.12 | -0.40 | 29.85 | 29.8728 | 29.67 | 3348 |
| 1733355300 | 29.79 | 0.39 | 1.33 | 29.73 | 29.79 | 29.6 | 11055 |
| 1733268900 | 29.3985 | -0.13 | -0.45 | 29.44 | 29.47 | 29.39 | 23573 |
| 1733182500 | 29.53 | -0.11 | -0.37 | 29.7 | 29.7 | 29.5 | 11491 |
| 1732917840 | 29.64 | 0.17 | 0.58 | 29.48 | 29.75 | 29.48 | 5218 |
| 1732750500 | 29.47 | -0.06 | -0.20 | 29.49 | 29.515 | 29.32 | 27437 |
| 1732664100 | 29.53 | 0.03 | 0.12 | 29.58 | 29.6 | 29.44 | 17569 |
| 1732577700 | 29.4951 | 0.02 | 0.05 | 29.56 | 29.57 | 29.38 | 12430 |
| 1732318500 | 29.48 | 0.15 | 0.51 | 29.47 | 29.48 | 29.29 | 3132 |
| 1732232100 | 29.33 | 0.22 | 0.76 | 29.32 | 29.43 | 29.22 | 11346 |
| 1732145700 | 29.11 | 0.04 | 0.14 | 29.11 | 29.2 | 28.97 | 50791 |
| 1732059300 | 29.0679 | 0.32 | 1.11 | 28.65 | 29.08 | 28.65 | 6040 |
| 1731972900 | 28.7481 | 0.19 | 0.68 | 28.54 | 28.86 | 28.51 | 3000 |
| 1731713700 | 28.5538 | -0.09 | -0.31 | 28.39 | 28.5538 | 28.36 | 8759 |
| 1731627300 | 28.6424 | -0.23 | -0.79 | 28.91 | 28.9185 | 28.6424 | 5330 |
| 1731540900 | 28.87 | -0.24 | -0.82 | 29.08 | 29.1831 | 28.84 | 11696 |
| 1731454500 | 29.11 | -0.15 | -0.50 | 29.19 | 29.19 | 29 | 3695 |
| 1731368100 | 29.2565 | 0.42 | 1.47 | 29.23 | 29.29 | 29.11 | 12559 |
| 1731108900 | 28.8321 | 0.14 | 0.48 | 28.69 | 28.8321 | 28.69 | 7858 |
| 1731022500 | 28.6956 | 0.45 | 1.58 | 28.73 | 28.73 | 28.68 | 532 |
| 1730936100 | 28.25 | 0.64 | 2.31 | 28.07 | 28.27 | 28.07 | 687 |
| 1730849700 | 27.6128 | 0.44 | 1.63 | 27.36 | 27.6128 | 27.36 | 34268 |
| 1730763300 | 27.17 | -0.19 | -0.70 | 27.1 | 27.29 | 27.1 | 32187 |
| 1730500500 | 27.3615 | -0.12 | -0.43 | 27.405 | 27.43 | 27.35 | 2270 |
| 1730414100 | 27.48 | -0.5 | -1.78 | 27.71 | 27.76 | 27.48 | 7609 |
| 1730327700 | 27.9772 | -0.22 | -0.77 | 28.15 | 28.15 | 27.9772 | 2982 |
| 1730241300 | 28.1946 | -0.01 | -0.02 | 28.19 | 28.28 | 28.165 | 9617 |
| 1730154900 | 28.2 | 0.27 | 0.97 | 27.89 | 28.27 | 27.89 | 4949 |
| 1729895700 | 27.9303 | -0.14 | -0.49 | 28.28 | 28.28 | 27.9303 | 1499 |
| 1729809300 | 28.0682 | 0.07 | 0.25 | 27.95 | 28.07 | 27.95 | 92524 |
| 1729722900 | 27.9972 | -0.19 | -0.68 | 28 | 28 | 27.8 | 261 |
| 1729636500 | 28.19 | -0.01 | -0.04 | 27.75 | 28.23 | 27.75 | 1620 |
| 1729550100 | 28.2022 | -0.02 | -0.06 | 28.21 | 28.21 | 28.12 | 356 |
| 1729290900 | 28.22 | 0.22 | 0.77 | 28.115 | 28.25 | 27.9595 | 2267 |
| 1729204500 | 28.0043 | -0.11 | -0.40 | 28.12 | 28.2 | 28.0043 | 4332 |
| 1729118100 | 28.1175 | 0.31 | 1.10 | 27.886 | 28.1175 | 27.886 | 709 |
| 1729031700 | 27.8115 | -0.31 | -1.09 | 27.85 | 27.96 | 27.8115 | 415 |
| 1728945300 | 28.1183 | 0.23 | 0.81 | 27.92 | 28.13 | 27.92 | 1343 |
| 1728686100 | 27.8925 | 0.25 | 0.89 | 27.86 | 27.8925 | 27.86 | 202 |
| 1728599700 | 27.6472 | -0.13 | -0.47 | 27.63 | 27.6472 | 27.63 | 2004 |
| 1728513300 | 27.778 | 0.1 | 0.36 | 27.66 | 27.778 | 27.66 | 5579 |
| 1728426900 | 27.6791 | 0.13 | 0.46 | 27.61 | 27.6791 | 27.61 | 7904 |
| 1728340500 | 27.5528 | -0.32 | -1.14 | 27.7651 | 27.7651 | 27.5528 | 1084 |
| 1728081300 | 27.87 | 0.03 | 0.11 | 28.04 | 28.04 | 27.82 | 521 |
| 1727994900 | 27.84 | -0.1 | -0.35 | 28.21 | 28.21 | 27.76 | 2385 |
| 1727908500 | 27.9387 | -0.08 | -0.28 | 27.89 | 27.9387 | 27.89 | 2782 |
| 1727822100 | 28.0169 | -0.06 | -0.22 | 27.92 | 28.05 | 27.92 | 820 |
| 1727735700 | 28.08 | 0.08 | 0.29 | 27.98 | 28.08 | 27.88 | 1002 |
| 1727476500 | 28 | 0.29 | 1.05 | 27.91 | 28 | 27.91 | 343 |
| 1727390100 | 27.71 | -0.13 | -0.47 | 28.17 | 28.17 | 27.71 | 1978 |
| 1727303700 | 27.8402 | -0.03 | -0.11 | 27.94 | 27.94 | 27.83 | 701 |
| 1727217300 | 27.8703 | -0.09 | -0.30 | 27.89 | 27.89 | 27.8703 | 236 |
| 1727130900 | 27.9553 | 0.19 | 0.68 | 27.9143 | 27.9553 | 27.91 | 2481 |
| 1726871700 | 27.7676 | 0.14 | 0.50 | 27.65 | 27.7676 | 27.65 | 2995 |
