Hot Features
프리미엄
First North Basic Materials GI (FN55GI)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1742504400 | 115.01845 | 0.42 | 0.37 | 115.02037 | 116.21924 | 114.06513 | 0 |
| 1742418000 | 114.59641 | 0.78 | 0.68 | 114.37857 | 115.22806 | 113.17143 | 0 |
| 1742331600 | 113.82008 | -0.86 | -0.75 | 114.7182 | 116.09771 | 112.28691 | 0 |
| 1742245200 | 114.68302 | 1.05 | 0.93 | 113.70157 | 116.48287 | 113.64859 | 0 |
| 1741986000 | 113.62877 | 1.93 | 1.73 | 112.8918 | 114.34399 | 112.25102 | 0 |
| 1741899600 | 111.69441 | 1.1 | 1.00 | 110.69977 | 112.27861 | 109.11422 | 0 |
| 1741813200 | 110.58957 | -2.17 | -1.92 | 112.52605 | 113.59652 | 110.23495 | 0 |
| 1741726800 | 112.75916 | -4.27 | -3.65 | 117.6047 | 117.87173 | 112.21082 | 0 |
| 1741640400 | 117.03155 | -1.9 | -1.60 | 121.39932 | 122.14171 | 116.6171 | 0 |
| 1741384800 | 118.93019 | 0.81 | 0.68 | 120.39737 | 122.14308 | 117.92258 | 0 |
| 1741298400 | 118.12441 | 3.14 | 2.73 | 116.1398 | 121.38517 | 115.21983 | 0 |
| 1741212000 | 114.9854 | 1.48 | 1.31 | 115.73171 | 116.78448 | 113.35963 | 0 |
| 1741125600 | 113.50091 | -1.13 | -0.99 | 115.79987 | 116.63629 | 113.4666 | 0 |
| 1741039200 | 114.63242 | 0.07 | 0.06 | 114.95931 | 115.92953 | 114.07892 | 0 |
| 1740780000 | 114.56157 | -3.82 | -3.23 | 113.22709 | 114.99524 | 112.70874 | 0 |
| 1740693600 | 118.38058 | -0.38 | -0.32 | 118.30177 | 119.44196 | 117.14401 | 0 |
| 1740607200 | 118.75746 | -0.93 | -0.78 | 121.6806 | 121.72631 | 118.75746 | 0 |
| 1740520800 | 119.69052 | 0.49 | 0.41 | 120.7639 | 121.35301 | 118.02538 | 0 |
| 1740434400 | 119.19824 | 1.75 | 1.49 | 119.33708 | 119.83318 | 117.8045 | 0 |
| 1740175200 | 117.44797 | -0.31 | -0.26 | 118.11702 | 118.62226 | 117.00754 | 0 |
| 1740088800 | 117.7564 | -0.46 | -0.39 | 118.53185 | 119.19166 | 116.69208 | 0 |
| 1740002400 | 118.21839 | -2.29 | -1.90 | 119.20396 | 120.13507 | 117.69317 | 0 |
| 1739916000 | 120.50339 | -0.58 | -0.48 | 119.12768 | 120.50339 | 117.8673 | 0 |
| 1739570400 | 121.08387 | -1.36 | -1.11 | 123.29369 | 123.66328 | 120.54312 | 0 |
| 1739484000 | 122.4394 | -1.64 | -1.32 | 124.48664 | 124.55543 | 121.34078 | 0 |
| 1739397600 | 124.08032 | 4.85 | 4.07 | 121.30016 | 124.72864 | 120.33613 | 0 |
| 1739311200 | 119.22622 | -0.47 | -0.39 | 120.55351 | 120.87858 | 118.36359 | 0 |
| 1739224800 | 119.69339 | -1.71 | -1.41 | 121.75946 | 123.02713 | 119.5136 | 0 |
| 1738965600 | 121.40016 | -0.33 | -0.27 | 123.54236 | 125.10752 | 120.28461 | 0 |
| 1738879200 | 121.727 | 3.83 | 3.25 | 121.65334 | 122.88073 | 121.14769 | 0 |
| 1738792800 | 117.89746 | 0.1 | 0.09 | 117.67127 | 118.56312 | 116.63828 | 0 |
| 1738706400 | 117.79316 | 1.58 | 1.36 | 116.95782 | 117.79316 | 116.18838 | 0 |
| 1738620000 | 116.2115 | -3.2 | -2.68 | 117.77883 | 118.14521 | 115.837 | 0 |
| 1738360800 | 119.41219 | -0.13 | -0.11 | 119.65846 | 120.13132 | 118.85009 | 0 |
| 1738274400 | 119.53871 | 0.22 | 0.18 | 121.23224 | 121.25169 | 118.57044 | 0 |
| 1738188000 | 119.32261 | -0.63 | -0.52 | 120.29773 | 121.40472 | 118.87191 | 0 |
| 1738101600 | 119.95133 | 0.88 | 0.74 | 119.31178 | 121.07113 | 119.16684 | 0 |
| 1738015200 | 119.07458 | -1.23 | -1.03 | 120.45769 | 121.03013 | 119.07458 | 0 |
| 1737756000 | 120.3079 | 1.9 | 1.60 | 119.25284 | 120.45135 | 118.32642 | 0 |
| 1737669600 | 118.4116 | -0.27 | -0.23 | 118.83387 | 119.07634 | 117.31909 | 0 |
| 1737583200 | 118.68506 | 1.1 | 0.93 | 119.22858 | 119.22858 | 117.69834 | 0 |
| 1737496800 | 117.58691 | 0.27 | 0.23 | 117.53702 | 118.66705 | 116.19334 | 0 |
| 1737151200 | 117.31987 | 0.15 | 0.13 | 117.08332 | 118.25576 | 116.7336 | 0 |
| 1737064800 | 117.1673 | -1.17 | -0.99 | 117.60226 | 117.85673 | 116.03541 | 0 |
| 1736978400 | 118.33412 | -0.34 | -0.28 | 118.96792 | 118.96792 | 116.57297 | 0 |
| 1736892000 | 118.67071 | -0.39 | -0.32 | 119.33551 | 120.51361 | 118.43418 | 0 |
| 1736805600 | 119.05755 | -2.38 | -1.96 | 120.56544 | 120.77878 | 118.58527 | 0 |
| 1736546400 | 121.44048 | -0.83 | -0.68 | 122.52588 | 122.71699 | 120.87137 | 0 |
| 1736373600 | 122.26607 | -2.03 | -1.63 | 123.6108 | 123.81023 | 121.67241 | 0 |
| 1736287200 | 124.29673 | -0.85 | -0.68 | 125.55768 | 125.70033 | 124.04324 | 0 |
| 1736200800 | 125.14439 | -0.3 | -0.24 | 125.30562 | 125.49446 | 125.05946 | 0 |
| 1735941600 | 125.44016 | 0.3 | 0.24 | 125.70765 | 125.96838 | 124.39431 | 0 |
| 1735855200 | 125.14255 | 0.96 | 0.78 | 124.23194 | 125.18238 | 123.46581 | 0 |
| 1735682400 | 124.17963 | 0.22 | 0.18 | 124.12884 | 124.25291 | 123.93108 | 0 |
| 1735596000 | 123.96084 | 2.44 | 2.01 | 120.96037 | 124.51284 | 120.5398 | 0 |
| 1735336800 | 121.52105 | 0.6 | 0.49 | 120.73477 | 121.6653 | 120.08229 | 0 |
| 1735250400 | 120.92307 | 0.32 | 0.27 | 120.83164 | 121.14021 | 120.75477 | 0 |
| 1735077600 | 120.60278 | -0.58 | -0.48 | 121.19825 | 121.26605 | 120.57166 | 0 |
| 1734991200 | 121.18423 | -0.26 | -0.21 | 121.19191 | 121.56641 | 120.17641 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
