Hot Features
프리미엄
Az Quest Sole Fi Cf (AAZQ11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.327868852459 | 6.1 | 6.27 | 5.77 | 121888 | 6.00947358 | FU |
| 4 | -0.64 | -9.52380952381 | 6.72 | 7.14 | 5.77 | 115166 | 6.45661479 | FU |
| 12 | -1.27 | -17.2789115646 | 7.35 | 7.44 | 5.77 | 110502 | 6.66296904 | FU |
| 26 | -1.16 | -16.0220994475 | 7.24 | 8.13 | 5.77 | 107838 | 7.20899648 | FU |
| 52 | -2.42 | -28.4705882353 | 8.5 | 9.35 | 5.77 | 110111 | 7.93677809 | FU |
| 156 | -3.92 | -39.2 | 10 | 10.37 | 5.77 | 96038 | 8.54989248 | FU |
| 260 | -3.92 | -39.2 | 10 | 10.37 | 5.77 | 96038 | 8.54989248 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734730200 | 6.08 | 0.09 | 1.50 | 6 | 6.11 | 5.99 | 132445 |
| 1734643800 | 5.99 | 0.06 | 1.01 | 5.93 | 6 | 5.89 | 91900 |
| 1734557400 | 5.93 | 0.04 | 0.68 | 5.89 | 6.03 | 5.89 | 94435 |
| 1734470940 | 5.89 | -0.26 | -4.23 | 6.2 | 6.22 | 5.7699999 | 187290 |
| 1734384540 | 6.15 | 0.01 | 0.16 | 6.14 | 6.2 | 6.12 | 89057 |
| 1734125340 | 6.14 | 0.04 | 0.66 | 6.1 | 6.2699999 | 6 | 146760 |
| 1734039000 | 6.1 | 0 | 0.00 | 6.04 | 6.14 | 6 | 135032 |
| 1733952540 | 6.1 | -0.29 | -4.54 | 6.33 | 6.42 | 6.0199999 | 179219 |
| 1733866140 | 6.39 | -0.14 | -2.14 | 6.55 | 6.59 | 6.35 | 100403 |
| 1733779740 | 6.53 | -0.04 | -0.61 | 6.6 | 6.63 | 6.45 | 93192 |
| 1733520600 | 6.57 | 0.05 | 0.77 | 6.59 | 6.71 | 6.49 | 96640 |
| 1733434200 | 6.5199999 | -0.12 | -1.81 | 6.58 | 6.69 | 6.5 | 129827 |
| 1733347800 | 6.64 | 0 | 0.00 | 6.64 | 6.73 | 6.51 | 76032 |
| 1733261340 | 6.64 | -0.16 | -2.35 | 6.8 | 6.8 | 6.6 | 207197 |
| 1733174940 | 6.8 | -0.25 | -3.55 | 6.93 | 6.93 | 6.67 | 159126 |
| 1732915740 | 7.05 | 0.01 | 0.14 | 6.91 | 7.09 | 6.91 | 82116 |
| 1732829400 | 7.04 | -0.01 | -0.14 | 7.05 | 7.12 | 6.96 | 80630 |
| 1732743000 | 7.05 | 0.06 | 0.86 | 7.06 | 7.14 | 6.82 | 139512 |
| 1732656600 | 6.99 | 0.28 | 4.17 | 6.78 | 7.03 | 6.73 | 87384 |
| 1732570140 | 6.71 | -0.03 | -0.45 | 6.75 | 6.78 | 6.69 | 88498 |
| 1732310940 | 6.74 | 0.06 | 0.90 | 6.72 | 6.74 | 6.67 | 39070 |
| 1732224600 | 6.68 | 0.03 | 0.45 | 6.65 | 6.73 | 6.65 | 91133 |
| 1732051800 | 6.65 | 0.07 | 1.06 | 6.58 | 6.72 | 6.58 | 102021 |
| 1731965340 | 6.58 | -0.04 | -0.60 | 6.62 | 6.66 | 6.55 | 111350 |
| 1731619800 | 6.62 | 0.06 | 0.91 | 6.55 | 6.64 | 6.54 | 110918 |
| 1731533400 | 6.5599999 | 0 | 0.00 | 6.5599999 | 6.6 | 6.51 | 82418 |
| 1731446940 | 6.5599999 | -0.1 | -1.50 | 6.6 | 6.66 | 6.55 | 76531 |
| 1731360540 | 6.66 | 0.01 | 0.15 | 6.66 | 6.68 | 6.5599999 | 113448 |
| 1731101400 | 6.65 | 0.03 | 0.45 | 6.67 | 6.67 | 6.51 | 132871 |
| 1731014940 | 6.62 | 0.06 | 0.91 | 6.51 | 6.65 | 6.51 | 72845 |
| 1730928600 | 6.5599999 | -0.01 | -0.15 | 6.6 | 6.6 | 6.5 | 86832 |
| 1730842200 | 6.57 | 0.02 | 0.31 | 6.59 | 6.61 | 6.5 | 190293 |
| 1730755800 | 6.55 | -0.02 | -0.30 | 6.61 | 6.65 | 6.55 | 108066 |
| 1730496600 | 6.57 | -0.16 | -2.38 | 6.57 | 6.62 | 6.45 | 160178 |
| 1730410200 | 6.73 | 0.02 | 0.30 | 6.67 | 6.73 | 6.62 | 84351 |
| 1730323800 | 6.71 | -0.01 | -0.15 | 6.73 | 6.73 | 6.62 | 64042 |
| 1730237340 | 6.72 | 0.04 | 0.60 | 6.69 | 6.73 | 6.6 | 57936 |
| 1730151000 | 6.68 | -0.01 | -0.15 | 6.69 | 6.73 | 6.59 | 117730 |
| 1729891800 | 6.69 | 0.09 | 1.36 | 6.65 | 6.72 | 6.6 | 73104 |
| 1729805400 | 6.6 | 0 | 0.00 | 6.6 | 6.64 | 6.5199999 | 101431 |
| 1729719000 | 6.6 | -0.04 | -0.60 | 6.64 | 6.69 | 6.55 | 86375 |
| 1729632600 | 6.64 | -0.07 | -1.04 | 6.71 | 6.75 | 6.5199999 | 159438 |
| 1729546140 | 6.71 | -0.08 | -1.18 | 6.79 | 6.83 | 6.67 | 121480 |
| 1729287000 | 6.79 | 0.01 | 0.15 | 6.79 | 6.83 | 6.71 | 102556 |
| 1729200540 | 6.78 | -0.08 | -1.17 | 6.86 | 6.91 | 6.75 | 118404 |
| 1729114140 | 6.86 | 0.01 | 0.15 | 6.89 | 6.95 | 6.8 | 116627 |
| 1729027740 | 6.85 | -0.18 | -2.56 | 7 | 7.19 | 6.8 | 218247 |
| 1728941340 | 7.03 | 0.23 | 3.38 | 6.82 | 7.12 | 6.82 | 126475 |
| 1728682200 | 6.8 | 0.01 | 0.15 | 6.86 | 6.9 | 6.71 | 132873 |
| 1728595740 | 6.79 | -0.2 | -2.86 | 7 | 7 | 6.76 | 117771 |
| 1728509400 | 6.99 | -0.08 | -1.13 | 7.07 | 7.09 | 6.95 | 74289 |
| 1728422940 | 7.07 | -0.01 | -0.14 | 7.08 | 7.09 | 7.05 | 70890 |
| 1728336600 | 7.08 | 0 | 0.00 | 7.08 | 7.15 | 7.05 | 87831 |
| 1728077400 | 7.08 | -0.02 | -0.28 | 7.11 | 7.11 | 7.06 | 59497 |
| 1727991000 | 7.1 | 0.04 | 0.57 | 7.05 | 7.1 | 7.05 | 57203 |
| 1727904540 | 7.06 | 0.01 | 0.14 | 7.07 | 7.09 | 6.99 | 99919 |
| 1727818200 | 7.05 | -0.25 | -3.42 | 7.2 | 7.28 | 6.99 | 251736 |
| 1727731800 | 7.3 | -0.09 | -1.22 | 7.38 | 7.38 | 7.25 | 110637 |
| 1727472600 | 7.39 | 0.05 | 0.68 | 7.35 | 7.44 | 7.3 | 56047 |
| 1727386140 | 7.34 | 0.04 | 0.55 | 7.38 | 7.47 | 7.26 | 83549 |
| 1727299740 | 7.3 | 0 | 0.00 | 7.34 | 7.42 | 7.29 | 151964 |
| 1727213400 | 7.3 | -0.01 | -0.14 | 7.31 | 7.41 | 7.3 | 65267 |
| 1727127000 | 7.31 | -0.19 | -2.53 | 7.5 | 7.6 | 7.23 | 230782 |
