Hot Features
프리미엄
FTSE 4Good USA (4GUS)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 427.65 | 1.70696280366 | 25053.27 | 25509.46 | 24912.74 | 0 | 0 | IX |
| 4 | 480.87 | 1.92347615305 | 25000.05 | 25654.09 | 24367.18 | 0 | 0 | IX |
| 12 | 1136.4 | 4.66799098935 | 24344.52 | 25654.09 | 23106.11 | 0 | 0 | IX |
| 26 | 2666.87 | 11.6895947892 | 22814.05 | 25654.09 | 21964.61 | 0 | 0 | IX |
| 52 | 5988.28 | 30.7207233089 | 19492.64 | 25654.09 | 19402.56 | 0 | 0 | IX |
| 156 | 5752.19 | 29.1564130078 | 19728.73 | 25654.09 | 14472.38 | 0 | 0 | IX |
| 260 | 12874.16 | 102.121084244 | 12606.76 | 25654.09 | 8950.83 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 25452.7 | 156.66 | 0.62 | 25374.61 | 25477.76 | 25374.61 | 0 |
| 1732555800 | 25296.04 | -3.47 | -0.01 | 25307.1 | 25509.46 | 25295.98 | 0 |
| 1732296600 | 25299.51 | 54.58 | 0.22 | 25287.21 | 25368.58 | 25220.56 | 0 |
| 1732210200 | 25244.93 | 216.55 | 0.87 | 25162.83 | 25341.39 | 24977.08 | 0 |
| 1732123800 | 25028.38 | -57.68 | -0.23 | 25171.23 | 25175.37 | 24912.74 | 0 |
| 1732037400 | 25086.06 | 50.55 | 0.20 | 25053.27 | 25095.1 | 24917.83 | 0 |
| 1731951000 | 25035.51 | 79.17 | 0.32 | 24968.92 | 25102.89 | 24901.6 | 0 |
| 1731691800 | 24956.34 | -457.93 | -1.80 | 25373 | 25373 | 24938.47 | 0 |
| 1731605400 | 25414.27 | -124.98 | -0.49 | 25471.34 | 25527.09 | 25413.16 | 0 |
| 1731519000 | 25539.25 | 49.32 | 0.19 | 25508.9 | 25565.31 | 25402.28 | 0 |
| 1731432600 | 25489.93 | -43.43 | -0.17 | 25526.71 | 25579.27 | 25471.98 | 0 |
| 1731346200 | 25533.36 | -37.79 | -0.15 | 25570.97 | 25654.09 | 25523.62 | 0 |
| 1731087000 | 25571.15 | 55.84 | 0.22 | 25558.12 | 25605.53 | 25542.52 | 0 |
| 1731000600 | 25515.31 | 315.27 | 1.25 | 25297.93 | 25515.31 | 25297.93 | 0 |
| 1730914200 | 25200.04 | 530.12 | 2.15 | 24703.85 | 25241.63 | 24703.85 | 0 |
| 1730827800 | 24669.92 | 225.31 | 0.92 | 24423.33 | 24690.42 | 24423.33 | 0 |
| 1730741400 | 24444.61 | -158.46 | -0.64 | 24484.96 | 24543.85 | 24367.18 | 0 |
| 1730482200 | 24603.07 | 70.77 | 0.29 | 24421.39 | 24645.06 | 24421.39 | 0 |
| 1730395800 | 24532.3 | -529.02 | -2.11 | 24973.66 | 24973.66 | 24488.43 | 0 |
| 1730309400 | 25061.32 | -37.42 | -0.15 | 25075.75 | 25145.67 | 24962.19 | 0 |
| 1730223000 | 25098.74 | 64.02 | 0.26 | 25000.05 | 25127.08 | 24924.73 | 0 |
| 1730136600 | 25034.72 | -73.86 | -0.29 | 24937.66 | 25090.21 | 24937.66 | 0 |
| 1729873800 | 25108.58 | 241.19 | 0.97 | 24919.18 | 25163.2 | 24919.18 | 0 |
| 1729787400 | 24867.39 | -79.14 | -0.32 | 24940.32 | 24967.6 | 24818.68 | 0 |
| 1729701000 | 24946.53 | -174.75 | -0.70 | 25203.51 | 25203.51 | 24946.53 | 0 |
| 1729614600 | 25121.28 | 10.9 | 0.04 | 25188.23 | 25188.23 | 25045.87 | 0 |
| 1729528200 | 25110.38 | -42.94 | -0.17 | 25181.85 | 25229.53 | 25048.77 | 0 |
| 1729269000 | 25153.32 | -54.45 | -0.22 | 25098.15 | 25178.97 | 25098.15 | 0 |
| 1729182600 | 25207.77 | 191.76 | 0.77 | 25099.75 | 25282.85 | 25099.75 | 0 |
| 1729096200 | 25016.01 | -45.04 | -0.18 | 24964.13 | 25025.55 | 24899.76 | 0 |
| 1729009800 | 25061.05 | -150.74 | -0.60 | 25237.37 | 25261.37 | 25029 | 0 |
| 1728923400 | 25211.79 | 268.41 | 1.08 | 24978.46 | 25233.31 | 24978.46 | 0 |
| 1728664200 | 24943.38 | 52.72 | 0.21 | 24866.97 | 25001.7 | 24854.54 | 0 |
| 1728577800 | 24890.66 | 57.81 | 0.23 | 24883.18 | 24915.6 | 24752.8 | 0 |
| 1728491400 | 24832.85 | 183.24 | 0.74 | 24699.86 | 24867.87 | 24689.55 | 0 |
| 1728405000 | 24649.61 | 84.71 | 0.34 | 24394.18 | 24662.88 | 24394.18 | 0 |
| 1728318600 | 24564.9 | 85.64 | 0.35 | 24601.71 | 24601.71 | 24531.75 | 0 |
| 1728059400 | 24479.26 | 14.08 | 0.06 | 24434.27 | 24622.25 | 24420.08 | 0 |
| 1727973000 | 24465.18 | 19.83 | 0.08 | 24417.59 | 24511.98 | 24364.29 | 0 |
| 1727886600 | 24445.35 | 73.54 | 0.30 | 24370.92 | 24455.1 | 24231.49 | 0 |
| 1727800200 | 24371.81 | -207.43 | -0.84 | 24681.08 | 24681.08 | 24255.94 | 0 |
| 1727713800 | 24579.24 | -4.12 | -0.02 | 24549.34 | 24592.65 | 24488.86 | 0 |
| 1727454600 | 24583.36 | 13.74 | 0.06 | 24627.67 | 24675.68 | 24560.16 | 0 |
| 1727368200 | 24569.62 | 56.03 | 0.23 | 24489.29 | 24695.14 | 24489.29 | 0 |
| 1727281800 | 24513.59 | 12.42 | 0.05 | 24506.54 | 24575.13 | 24489.88 | 0 |
| 1727195400 | 24501.17 | 86.42 | 0.35 | 24427.92 | 24524.78 | 24333.84 | 0 |
| 1727109000 | 24414.75 | -59.36 | -0.24 | 24440.55 | 24483.48 | 24405.31 | 0 |
| 1726849800 | 24474.11 | -90.44 | -0.37 | 24506.04 | 24506.04 | 24348.7 | 0 |
| 1726763400 | 24564.55 | 423.3 | 1.75 | 24064.65 | 24567.07 | 24064.65 | 0 |
| 1726677000 | 24141.25 | -11.86 | -0.05 | 24129.46 | 24163.54 | 24066.86 | 0 |
| 1726590600 | 24153.11 | 67.62 | 0.28 | 24148.06 | 24287.37 | 24121.22 | 0 |
| 1726504200 | 24085.49 | -76.02 | -0.31 | 24175.92 | 24177.76 | 24042.4 | 0 |
| 1726245000 | 24161.51 | 256.74 | 1.07 | 24051.31 | 24215.66 | 24051.31 | 0 |
| 1726158600 | 23904.77 | 399.18 | 1.70 | 23857.73 | 23951.99 | 23757.93 | 0 |
| 1726072200 | 23505.59 | 211.79 | 0.91 | 23506.41 | 23545.18 | 23178.12 | 0 |
| 1725985800 | 23293.8 | -72.89 | -0.31 | 23364.11 | 23462.68 | 23266.31 | 0 |
| 1725899400 | 23366.69 | 260.58 | 1.13 | 23129.83 | 23366.69 | 23129.83 | 0 |
| 1725640200 | 23106.11 | -412.28 | -1.75 | 23549.34 | 23589.9 | 23106.11 | 0 |
| 1725553800 | 23518.39 | -180.88 | -0.76 | 23645.72 | 23756.44 | 23459.81 | 0 |
| 1725467400 | 23699.27 | -193.58 | -0.81 | 23723.6 | 23804.23 | 23584.69 | 0 |
| 1725381000 | 23892.85 | -451.67 | -1.86 | 24344.52 | 24344.52 | 23886.2 | 0 |
| 1725294600 | 24344.52 | 223.87 | 0.93 | 24344.52 | 24344.52 | 24344.52 | 0 |
| 1725035400 | 24120.65 | -267.64 | -1.10 | 24116.09 | 24311.99 | 24116.09 | 0 |
| 1724949000 | 24388.29 | 242.43 | 1.00 | 24171.94 | 24398.24 | 24171.94 | 0 |
| 1724862600 | 24145.86 | -155.85 | -0.64 | 24343.92 | 24347.32 | 24123.33 | 0 |
| 1724776200 | 24301.71 | 117.56 | 0.49 | 24273.85 | 24364.61 | 24156.9 | 0 |
