Hot Features
프리미엄
First North Energy PI (FN60PI)
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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 175.39016 | -5.2 | -2.88 | 173.99784 | 176.09016 | 171.2306 | 0 |
| 1740780000 | 180.58839 | 3.93 | 2.23 | 179.77695 | 184.92049 | 178.35067 | 0 |
| 1740693600 | 176.65649 | 4.47 | 2.60 | 176.22069 | 177.69711 | 174.39362 | 0 |
| 1740607200 | 172.1827 | 2.5 | 1.48 | 172.36239 | 173.41392 | 169.89176 | 0 |
| 1740520800 | 169.67896 | 4.43 | 2.68 | 169.7622 | 171.642 | 167.37757 | 0 |
| 1740434400 | 165.25376 | 5.04 | 3.15 | 162.35414 | 170.83789 | 162.35414 | 0 |
| 1740175200 | 160.21395 | 4.4 | 2.83 | 156.77905 | 161.89829 | 155.74953 | 0 |
| 1740088800 | 155.81129 | 1.08 | 0.70 | 155.57856 | 157.43728 | 155.29998 | 0 |
| 1740002400 | 154.73395 | -0.55 | -0.35 | 156.12976 | 156.12976 | 154.07997 | 0 |
| 1739916000 | 155.28054 | 0.27 | 0.18 | 157.85883 | 157.85883 | 154.58366 | 0 |
| 1739570400 | 155.00714 | 0.55 | 0.36 | 155.75743 | 155.8921 | 153.46625 | 0 |
| 1739484000 | 154.45733 | 1.14 | 0.74 | 154.10686 | 155.0491 | 152.73516 | 0 |
| 1739397600 | 153.31921 | -0.54 | -0.35 | 156.07157 | 157.57861 | 152.1669 | 0 |
| 1739311200 | 153.86163 | 4.59 | 3.08 | 151.94653 | 154.24028 | 150.13833 | 0 |
| 1739224800 | 149.27043 | 4.86 | 3.36 | 145.38264 | 150.45918 | 145.27804 | 0 |
| 1738965600 | 144.4111 | 1.49 | 1.04 | 145.01007 | 146.06146 | 142.61492 | 0 |
| 1738879200 | 142.92235 | 0.99 | 0.70 | 141.70125 | 143.91229 | 141.28699 | 0 |
| 1738792800 | 141.92801 | -2.69 | -1.86 | 144.46615 | 145.187 | 140.87546 | 0 |
| 1738706400 | 144.61519 | 1.22 | 0.85 | 145.72878 | 145.8446 | 143.22365 | 0 |
| 1738620000 | 143.39844 | 4.55 | 3.28 | 144.45996 | 147.15862 | 143.25091 | 0 |
| 1738360800 | 138.84681 | 4.48 | 3.33 | 137.82308 | 141.0867 | 137.19637 | 0 |
| 1738274400 | 134.3702 | 3.08 | 2.35 | 135.96792 | 136.2657 | 133.40948 | 0 |
| 1738188000 | 131.28881 | 3.63 | 2.84 | 126.48796 | 133.32222 | 126.43135 | 0 |
| 1738101600 | 127.65844 | 0.22 | 0.17 | 128.00353 | 128.47182 | 126.20137 | 0 |
| 1738015200 | 127.43746 | 0.78 | 0.61 | 125.75434 | 128.53094 | 124.00794 | 0 |
| 1737756000 | 126.66235 | 2.78 | 2.25 | 123.56984 | 126.77293 | 116.63145 | 0 |
| 1737669600 | 123.87765 | -0.41 | -0.33 | 124.07492 | 125.5259 | 122.41406 | 0 |
| 1737583200 | 124.29049 | -3.88 | -3.02 | 128.23704 | 129.28428 | 121.54224 | 0 |
| 1737496800 | 128.16654 | -0.68 | -0.53 | 129.29734 | 130.11093 | 127.41472 | 0 |
| 1737151200 | 128.84665 | 0.26 | 0.20 | 127.92962 | 129.76654 | 127.04452 | 0 |
| 1737064800 | 128.58681 | 0.4 | 0.31 | 128.53053 | 131.11631 | 127.06235 | 0 |
| 1736978400 | 128.18428 | 2.69 | 2.14 | 125.87369 | 128.64587 | 125.13576 | 0 |
| 1736892000 | 125.49641 | -1.11 | -0.88 | 126.89017 | 126.97995 | 124.79789 | 0 |
| 1736805600 | 126.60899 | 0.09 | 0.07 | 126.33117 | 126.60899 | 124.64031 | 0 |
| 1736546400 | 126.52058 | 0.97 | 0.77 | 125.15965 | 127.35198 | 124.65311 | 0 |
| 1736373600 | 125.55303 | -0.24 | -0.19 | 125.72073 | 126.77411 | 125.3112 | 0 |
| 1736287200 | 125.79062 | -2.59 | -2.02 | 126.38396 | 128.32129 | 125.31527 | 0 |
| 1736200800 | 128.37907 | -0.3 | -0.23 | 128.54195 | 128.73272 | 128.29326 | 0 |
| 1735941600 | 128.67786 | 3.49 | 2.79 | 126.01752 | 128.67786 | 125.65373 | 0 |
| 1735855200 | 125.1833 | 3.71 | 3.05 | 123.32208 | 125.40511 | 123.32208 | 0 |
| 1735682400 | 121.47635 | 0.21 | 0.18 | 121.42881 | 121.54772 | 121.23425 | 0 |
| 1735596000 | 121.26325 | -0.67 | -0.55 | 123.21917 | 123.87245 | 120.93144 | 0 |
| 1735336800 | 121.93611 | 2.25 | 1.88 | 119.65521 | 122.25198 | 119.65521 | 0 |
| 1735250400 | 119.69033 | 0.31 | 0.26 | 119.60092 | 119.90265 | 119.52575 | 0 |
| 1735077600 | 119.37713 | -0.57 | -0.47 | 119.9594 | 120.0257 | 119.3467 | 0 |
| 1734991200 | 119.94569 | -0.06 | -0.05 | 119.59206 | 120.8239 | 117.53015 | 0 |
| 1734732000 | 120.00336 | -1.03 | -0.85 | 122.47129 | 122.47259 | 118.86596 | 0 |
| 1734645600 | 121.0295 | 0.45 | 0.37 | 120.83818 | 121.0295 | 118.35589 | 0 |
| 1734559200 | 120.58189 | -0.13 | -0.11 | 120.32275 | 121.77953 | 118.90558 | 0 |
| 1734472800 | 120.71484 | -6.45 | -5.07 | 121.44461 | 121.78947 | 118.6221 | 0 |
| 1734386400 | 127.16105 | -0.21 | -0.16 | 126.84768 | 127.24862 | 124.92855 | 0 |
| 1734127200 | 127.36935 | -1.15 | -0.90 | 128.19004 | 129.25275 | 125.99529 | 0 |
| 1734040800 | 128.52394 | 0.92 | 0.72 | 129.87612 | 130.41229 | 126.13806 | 0 |
| 1733954400 | 127.607 | -0.19 | -0.15 | 126.80364 | 128.22743 | 125.54987 | 0 |
| 1733868000 | 127.80046 | -1.9 | -1.46 | 127.70464 | 130.05838 | 126.54484 | 0 |
| 1733781600 | 129.69661 | 0.31 | 0.24 | 126.56004 | 129.7119 | 126.06627 | 0 |
| 1733522400 | 129.39049 | 1.61 | 1.26 | 126.99779 | 129.64435 | 126.25077 | 0 |
| 1733436000 | 127.77619 | -1.27 | -0.98 | 130.66909 | 131.12505 | 126.43573 | 0 |
| 1733349600 | 129.04461 | -0.17 | -0.13 | 128.19522 | 130.60893 | 127.97241 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
