Hot Features
프리미엄
First North Financials PI (FN30PI)
NASDAQI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 1699.2186 | -10.65 | -0.62 | 1699.7603 | 1715.8631 | 1681.5822 | 0 |
| 1741298400 | 1709.8705 | 48.2 | 2.90 | 1673.4043 | 1711.6328 | 1668.867 | 0 |
| 1741212000 | 1661.6679 | 46.22 | 2.86 | 1637.1955 | 1679.8426 | 1636.5027 | 0 |
| 1741125600 | 1615.4521 | -59.88 | -3.57 | 1656.5468 | 1658.2136 | 1607.3459 | 0 |
| 1741039200 | 1675.3318 | 4.81 | 0.29 | 1668.404 | 1680.7821 | 1638.1722 | 0 |
| 1740780000 | 1670.5233 | 6.57 | 0.39 | 1656.7987 | 1670.8823 | 1630.9708 | 0 |
| 1740693600 | 1663.9511 | -11.04 | -0.66 | 1675.8499 | 1686.9185 | 1650.4157 | 0 |
| 1740607200 | 1674.9902 | -27.51 | -1.62 | 1692.1101 | 1717.8418 | 1668.8674 | 0 |
| 1740520800 | 1702.4974 | 30.32 | 1.81 | 1683.1274 | 1702.4974 | 1673.4164 | 0 |
| 1740434400 | 1672.1799 | -2.25 | -0.13 | 1678.5693 | 1678.5693 | 1661.9946 | 0 |
| 1740175200 | 1674.4319 | -0.53 | -0.03 | 1683.2212 | 1684.4388 | 1668.0939 | 0 |
| 1740088800 | 1674.9641 | 10.1 | 0.61 | 1670.1983 | 1682.2183 | 1658.2626 | 0 |
| 1740002400 | 1664.8626 | -2.71 | -0.16 | 1663.7231 | 1665.5369 | 1649.2829 | 0 |
| 1739916000 | 1667.5726 | 5.88 | 0.35 | 1655.9523 | 1667.5726 | 1649.494 | 0 |
| 1739570400 | 1661.6895 | 22.85 | 1.39 | 1639.9363 | 1678.1779 | 1638.3317 | 0 |
| 1739484000 | 1638.835 | 9.02 | 0.55 | 1644.6232 | 1655.9282 | 1628.5704 | 0 |
| 1739397600 | 1629.82 | -13.79 | -0.84 | 1648.7031 | 1655.6401 | 1624.5915 | 0 |
| 1739311200 | 1643.608 | 5.27 | 0.32 | 1641.501 | 1644.8435 | 1630.7956 | 0 |
| 1739224800 | 1638.3398 | 25.31 | 1.57 | 1634.2747 | 1638.713 | 1620.1605 | 0 |
| 1738965600 | 1613.0317 | 14.88 | 0.93 | 1609.2963 | 1623.5282 | 1601.6398 | 0 |
| 1738879200 | 1598.148 | 1.34 | 0.08 | 1615.9459 | 1616.7786 | 1594.0968 | 0 |
| 1738792800 | 1596.8047 | 9.72 | 0.61 | 1606.6349 | 1608.5791 | 1588.1873 | 0 |
| 1738706400 | 1587.0813 | 1.21 | 0.08 | 1599.7032 | 1605.5025 | 1577.2109 | 0 |
| 1738620000 | 1585.8695 | -33.16 | -2.05 | 1598.1708 | 1598.1893 | 1569.7927 | 0 |
| 1738360800 | 1619.0283 | 29.6 | 1.86 | 1600.4733 | 1619.0283 | 1591.0405 | 0 |
| 1738274400 | 1589.4284 | -6.38 | -0.40 | 1590.1416 | 1602.6302 | 1579.9458 | 0 |
| 1738188000 | 1595.8114 | -2.56 | -0.16 | 1598.8199 | 1607.1045 | 1592.2868 | 0 |
| 1738101600 | 1598.3744 | 0.78 | 0.05 | 1592.074 | 1605.9442 | 1583.7705 | 0 |
| 1738015200 | 1597.5989 | -10.21 | -0.64 | 1593.7216 | 1597.7054 | 1583.4772 | 0 |
| 1737756000 | 1607.8105 | 22.79 | 1.44 | 1597.0226 | 1611.385 | 1585.3269 | 0 |
| 1737669600 | 1585.0177 | -13.68 | -0.86 | 1590.1749 | 1592.5909 | 1573.9756 | 0 |
| 1737583200 | 1598.6958 | -2.76 | -0.17 | 1602.3003 | 1610.7286 | 1590.1917 | 0 |
| 1737496800 | 1601.454 | 16.58 | 1.05 | 1595.6601 | 1604.8313 | 1586.2147 | 0 |
| 1737151200 | 1584.8778 | -0.17 | -0.01 | 1597.8654 | 1598.1697 | 1569.4111 | 0 |
| 1737064800 | 1585.0471 | -11.11 | -0.70 | 1589.0914 | 1607.315 | 1571.8092 | 0 |
| 1736978400 | 1596.1527 | 15.99 | 1.01 | 1582.2383 | 1597.0644 | 1566.9604 | 0 |
| 1736892000 | 1580.1597 | 34.07 | 2.20 | 1556.7789 | 1584.0346 | 1549.5272 | 0 |
| 1736805600 | 1546.0896 | -11.67 | -0.75 | 1571.8972 | 1572.088 | 1538.7838 | 0 |
| 1736546400 | 1557.7575 | -24.85 | -1.57 | 1585.9396 | 1586.5153 | 1552.9518 | 0 |
| 1736373600 | 1582.611 | -29.29 | -1.82 | 1609.8259 | 1614.9492 | 1567.1349 | 0 |
| 1736287200 | 1611.9015 | -18.59 | -1.14 | 1637.8251 | 1638.1211 | 1606.1636 | 0 |
| 1736200800 | 1630.493 | -2.9 | -0.18 | 1632.0736 | 1633.9224 | 1629.6756 | 0 |
| 1735941600 | 1633.3913 | -8.87 | -0.54 | 1660.7165 | 1660.805 | 1624.4753 | 0 |
| 1735855200 | 1642.2593 | 25.72 | 1.59 | 1623.7793 | 1657.2488 | 1610.2487 | 0 |
| 1735682400 | 1616.5384 | 2.12 | 0.13 | 1616.0438 | 1617.2483 | 1614.1262 | 0 |
| 1735596000 | 1614.4143 | 3.06 | 0.19 | 1610.6215 | 1619.1101 | 1592.5972 | 0 |
| 1735336800 | 1611.3535 | 6.05 | 0.38 | 1597.6367 | 1617.7208 | 1588.5101 | 0 |
| 1735250400 | 1605.2986 | 3.2 | 0.20 | 1604.384 | 1607.4698 | 1603.6159 | 0 |
| 1735077600 | 1602.0938 | -5.82 | -0.36 | 1608.0492 | 1608.7267 | 1601.7824 | 0 |
| 1734991200 | 1607.9143 | 2.64 | 0.16 | 1599.8884 | 1608.0889 | 1589.3568 | 0 |
| 1734732000 | 1605.2693 | 11.71 | 0.74 | 1599.9858 | 1606.9356 | 1564.9697 | 0 |
| 1734645600 | 1593.5547 | 7.62 | 0.48 | 1598.4896 | 1609.4447 | 1584.675 | 0 |
| 1734559200 | 1585.9382 | -7.13 | -0.45 | 1589.5265 | 1605.6054 | 1583.1437 | 0 |
| 1734472800 | 1593.0664 | -23.61 | -1.46 | 1611.861 | 1620.0166 | 1591.0133 | 0 |
| 1734386400 | 1616.6754 | -17.66 | -1.08 | 1633.8128 | 1634.2109 | 1605.8759 | 0 |
| 1734127200 | 1634.3352 | -17.22 | -1.04 | 1663.8172 | 1664.8397 | 1625.4204 | 0 |
| 1734040800 | 1651.5526 | -9 | -0.54 | 1670.5233 | 1680.6309 | 1644.6024 | 0 |
| 1733954400 | 1660.5533 | 9.51 | 0.58 | 1669.508 | 1672.9471 | 1653.9011 | 0 |
| 1733868000 | 1651.0444 | -35.23 | -2.09 | 1674.9267 | 1684.1317 | 1651.0444 | 0 |
