Hot Features
프리미엄
IBRX 50 (IBXL)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.54 | -0.0837220314 | 20950.28 | 21180.07 | 20736.93 | 0 | 0 | IX |
| 4 | 521.92 | 2.55707511996 | 20410.82 | 21180.07 | 20091.79 | 0 | 0 | IX |
| 12 | -1053.9 | -4.79336542555 | 21986.64 | 22152.16 | 20091.79 | 0 | 0 | IX |
| 26 | -542 | -2.52389551631 | 21474.74 | 23161.94 | 20091.79 | 0 | 0 | IX |
| 52 | -555.09 | -2.58327620797 | 21487.83 | 23161.94 | 19906.15 | 0 | 0 | IX |
| 156 | 2040.04 | 10.7980331027 | 18892.7 | 23161.94 | 15834.48 | 114117487 | 18543.5733517 | IX |
| 260 | 1960.5 | 10.3335188676 | 18972.24 | 23161.94 | 9928.57 | 256061407 | 17853.0966913 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738186200 | 20932.74 | -105.65 | -0.50 | 21038.47 | 21159.77 | 20904.72 | 0 |
| 1738099740 | 21038.39 | -132.63 | -0.63 | 21171.05 | 21180.07 | 21015.99 | 0 |
| 1738013340 | 21171.02 | 378.3 | 1.82 | 20791.54 | 21171.02 | 20741.96 | 0 |
| 1737754200 | 20792.72 | -0.65 | -0.00 | 20793.37 | 20854.78 | 20738.34 | 0 |
| 1737667740 | 20793.37 | -77.08 | -0.37 | 20869.18 | 21042.95 | 20736.93 | 0 |
| 1737581400 | 20870.45 | -79.12 | -0.38 | 20950.28 | 21036.02 | 20864.29 | 0 |
| 1737495000 | 20949.57 | 77.1 | 0.37 | 20871.61 | 20969.96 | 20771.29 | 0 |
| 1737408600 | 20872.47 | 86.36 | 0.42 | 20785.62 | 20926.56 | 20650.34 | 0 |
| 1737149400 | 20786.11 | 183.83 | 0.89 | 20606.58 | 20840.05 | 20574.87 | 0 |
| 1737062940 | 20602.28 | -220.52 | -1.06 | 20823.7 | 20825.99 | 20519.02 | 0 |
| 1736976540 | 20822.8 | 552.75 | 2.73 | 20271.97 | 20876.73 | 20270.67 | 0 |
| 1736890140 | 20270.05 | 44.1 | 0.22 | 20224.59 | 20296.98 | 20091.79 | 0 |
| 1736803740 | 20225.95 | 34.71 | 0.17 | 20191.11 | 20355.55 | 20180.55 | 0 |
| 1736544540 | 20191.24 | -153.25 | -0.75 | 20345.06 | 20406.17 | 20177.48 | 0 |
| 1736458140 | 20344.49 | 24.83 | 0.12 | 20319.91 | 20409.1 | 20305.61 | 0 |
| 1736371740 | 20319.66 | -253.45 | -1.23 | 20572.09 | 20572.17 | 20270.33 | 0 |
| 1736285400 | 20573.11 | 210.14 | 1.03 | 20365.37 | 20663.78 | 20365.37 | 0 |
| 1736198940 | 20362.97 | 225.53 | 1.12 | 20138.93 | 20426.07 | 20138 | 0 |
| 1735939740 | 20137.44 | -278.37 | -1.36 | 20415.74 | 20445.48 | 20114.14 | 0 |
| 1735853400 | 20415.81 | 4.78 | 0.02 | 20410.82 | 20529.18 | 20242.67 | 0 |
| 1735594200 | 20411.03 | 3.51 | 0.02 | 20407.11 | 20536.09 | 20400.38 | 0 |
| 1735334940 | 20407.52 | -141.26 | -0.69 | 20551.98 | 20632.59 | 20404.54 | 0 |
| 1735248540 | 20548.78 | 62.95 | 0.31 | 20485.83 | 20636.78 | 20428.81 | 0 |
| 1734989340 | 20485.83 | -188.94 | -0.91 | 20673.66 | 20673.66 | 20437.08 | 0 |
| 1734730200 | 20674.77 | 136.16 | 0.66 | 20537.71 | 20685.58 | 20452.8 | 0 |
| 1734643800 | 20538.61 | 51.2 | 0.25 | 20488.24 | 20657.94 | 20487.75 | 0 |
| 1734557400 | 20487.41 | -642.44 | -3.04 | 21129.42 | 21129.42 | 20440.49 | 0 |
| 1734470940 | 21129.85 | 193.05 | 0.92 | 20936.89 | 21228.18 | 20936.89 | 0 |
| 1734384540 | 20936.8 | -181.17 | -0.86 | 21117.54 | 21172.86 | 20927.31 | 0 |
| 1734125340 | 21117.97 | -235.51 | -1.10 | 21369.04 | 21404.22 | 21111.62 | 0 |
| 1734039000 | 21353.48 | -585.78 | -2.67 | 21937.94 | 21937.94 | 21318.66 | 0 |
| 1733952540 | 21939.26 | 215.55 | 0.99 | 21723.73 | 22152.16 | 21573.17 | 0 |
| 1733866140 | 21723.71 | 161.04 | 0.75 | 21563.06 | 21773.67 | 21563.06 | 0 |
| 1733779740 | 21562.67 | 229.44 | 1.08 | 21333.65 | 21608.72 | 21333.65 | 0 |
| 1733520600 | 21333.23 | -324.16 | -1.50 | 21657.1 | 21659.41 | 21315.42 | 0 |
| 1733434200 | 21657.39 | 304.92 | 1.43 | 21368.24 | 21671.1 | 21367.76 | 0 |
| 1733347800 | 21352.47 | -8.24 | -0.04 | 21360.76 | 21469.05 | 21302.06 | 0 |
| 1733261340 | 21360.71 | 155.6 | 0.73 | 21205.09 | 21400.09 | 21204.87 | 0 |
| 1733174940 | 21205.11 | -60.36 | -0.28 | 21265.43 | 21317.02 | 21111.89 | 0 |
| 1732915740 | 21265.47 | 187.62 | 0.89 | 21075.25 | 21332.42 | 20978.66 | 0 |
| 1732829400 | 21077.85 | -505.89 | -2.34 | 21583.78 | 21583.78 | 21043.14 | 0 |
| 1732743000 | 21583.74 | -363.61 | -1.66 | 21947.41 | 22005.25 | 21583.74 | 0 |
| 1732656600 | 21947.35 | 143.63 | 0.66 | 21804.89 | 22018.26 | 21804.82 | 0 |
| 1732570140 | 21803.72 | -41.08 | -0.19 | 21843.68 | 21911.79 | 21798.51 | 0 |
| 1732310940 | 21844.8 | 382.05 | 1.78 | 21466.75 | 21844.8 | 21466.75 | 0 |
| 1732224600 | 21462.75 | -210.98 | -0.97 | 21673.62 | 21673.62 | 21407.75 | 0 |
| 1732051800 | 21673.73 | 59.69 | 0.28 | 21614.07 | 21738.18 | 21517.32 | 0 |
| 1731965340 | 21614.04 | 19.13 | 0.09 | 21595.03 | 21683.9 | 21508.82 | 0 |
| 1731619800 | 21594.91 | 16.5 | 0.08 | 21578.41 | 21683.46 | 21514.35 | 0 |
| 1731533400 | 21578.41 | 24.22 | 0.11 | 21554.19 | 21638.98 | 21425.23 | 0 |
| 1731446940 | 21554.19 | -6.54 | -0.03 | 21560.86 | 21622.22 | 21496.71 | 0 |
| 1731360540 | 21560.73 | -0.67 | -0.00 | 21558.65 | 21599.77 | 21470.92 | 0 |
| 1731101400 | 21561.4 | -295.82 | -1.35 | 21851.05 | 21851.05 | 21404.54 | 0 |
| 1731014940 | 21857.22 | -85.44 | -0.39 | 21942.52 | 22105.19 | 21816.56 | 0 |
| 1730928600 | 21942.66 | -56.29 | -0.26 | 21986.64 | 21996.41 | 21691.89 | 0 |
| 1730842200 | 21998.95 | 34.67 | 0.16 | 21964.57 | 22015.26 | 21830.24 | 0 |
| 1730755800 | 21964.28 | 388.05 | 1.80 | 21577.82 | 21979.42 | 21577.56 | 0 |
| 1730496600 | 21576.23 | -261.72 | -1.20 | 21838.79 | 21878.16 | 21567.23 | 0 |
| 1730410200 | 21837.95 | -148.82 | -0.68 | 21986.32 | 22008.18 | 21826.96 | 0 |
| 1730323800 | 21986.77 | -42.68 | -0.19 | 22029.66 | 22062.72 | 21963.36 | 0 |
