Hot Features
프리미엄
Inter Infra Fic (BIDB11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.72 | -2.17666413566 | 79.02 | 80 | 77.01 | 3863 | 77.89587617 | FU |
| 4 | 0.74 | 0.966562173459 | 76.56 | 83.69 | 76.5 | 5229 | 78.09767123 | FU |
| 12 | 2.6 | 3.48058902276 | 74.7 | 83.69 | 68 | 4477 | 75.49778445 | FU |
| 26 | -10.24 | -11.6975097098 | 87.54 | 88.9 | 64.25 | 5088 | 77.27897003 | FU |
| 52 | -14.7 | -15.9782608696 | 92 | 93.63 | 64.25 | 5258 | 84.61923781 | FU |
| 156 | -15.91 | -17.0689840146 | 93.21 | 95.69 | 64.25 | 3694 | 87.04535756 | FU |
| 260 | -22.58 | -22.6071285543 | 99.88 | 99.88 | 64.25 | 3392 | 87.59782491 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744407000 | 77.3 | 0 | 0.00 | 77.68 | 78.3 | 77.3 | 4793 |
| 1744320600 | 77.3 | 0.15 | 0.19 | 77.21 | 77.98 | 77.01 | 2454 |
| 1744234200 | 77.15 | -0.49 | -0.63 | 78.02 | 78.02 | 77.06 | 1382 |
| 1744147800 | 77.64 | -0.26 | -0.33 | 78.28 | 78.72 | 77.35 | 5431 |
| 1744061400 | 77.9 | -1.07 | -1.35 | 78.57 | 78.97 | 77.25 | 6460 |
| 1743802200 | 78.97 | -0.01 | -0.01 | 79.02 | 80 | 78.39 | 3590 |
| 1743715800 | 78.98 | -0.27 | -0.34 | 79.26 | 79.5 | 78.5 | 10263 |
| 1743629400 | 79.25 | -0.25 | -0.31 | 79.4 | 79.49 | 78.92 | 2080 |
| 1743542940 | 79.5 | -0.45 | -0.56 | 78.76 | 79.5 | 78.3 | 3952 |
| 1743456600 | 79.95 | 1.06 | 1.34 | 78.89 | 79.95 | 78.89 | 1159 |
| 1743197400 | 78.89 | -0.1 | -0.13 | 78.99 | 79.24 | 78.77 | 3040 |
| 1743111000 | 78.99 | 0.15 | 0.19 | 78.88 | 79.25 | 78.75 | 3535 |
| 1743024600 | 78.84 | 0.54 | 0.69 | 78.66 | 79.15 | 78.36 | 1992 |
| 1742938200 | 78.3 | -0.45 | -0.57 | 78.75 | 79 | 78.06 | 5377 |
| 1742851740 | 78.75 | 0.25 | 0.32 | 78.5 | 83.69 | 78.02 | 20254 |
| 1742592600 | 78.5 | 0.87 | 1.12 | 77.63 | 78.5 | 77.63 | 2887 |
| 1742506200 | 77.63 | 0.82 | 1.07 | 77.74 | 77.92 | 77.31 | 3404 |
| 1742419800 | 76.81 | 0.01 | 0.01 | 76.8 | 77.5 | 76.6 | 13866 |
| 1742333400 | 76.8 | 0.08 | 0.10 | 76.75 | 77 | 76.5 | 8376 |
| 1742247000 | 76.72 | 0.16 | 0.21 | 76.85 | 77.23 | 76.5 | 2266 |
| 1741987800 | 76.56 | 0.01 | 0.01 | 76.56 | 77.48 | 76.55 | 2802 |
| 1741901400 | 76.55 | -0.67 | -0.87 | 76.5 | 76.74 | 76.26 | 1143 |
| 1741814940 | 77.22 | 0.51 | 0.66 | 76.68 | 77.25 | 76.11 | 3316 |
| 1741728600 | 76.71 | -0.01 | -0.01 | 76 | 76.75 | 76 | 5221 |
| 1741642140 | 76.72 | -0.23 | -0.30 | 77 | 77.62 | 76.3 | 2500 |
| 1741382940 | 76.95 | 0.14 | 0.18 | 76 | 77.25 | 76 | 3607 |
| 1741296540 | 76.81 | 1.66 | 2.21 | 75.1 | 76.94 | 75.1 | 1854 |
| 1741210140 | 75.15 | -1.95 | -2.53 | 75.77 | 75.77 | 75.1 | 938 |
| 1740778200 | 77.1 | 0.62 | 0.81 | 76.5 | 77.89 | 76.11 | 4207 |
| 1740691740 | 76.48 | 0 | 0.00 | 76.5 | 76.5 | 75.91 | 10594 |
| 1740605400 | 76.48 | 0.13 | 0.17 | 76.01 | 76.99 | 75.71 | 5888 |
| 1740519000 | 76.35 | 0.76 | 1.01 | 75.47 | 77.05 | 75 | 6119 |
| 1740432540 | 75.59 | -0.39 | -0.51 | 76 | 76 | 75 | 4406 |
| 1740173400 | 75.98 | 1.38 | 1.85 | 74.61 | 75.98 | 74.61 | 2450 |
| 1740087000 | 74.6 | 0.95 | 1.29 | 73.85 | 74.74 | 73.85 | 3640 |
| 1740000540 | 73.65 | 0.47 | 0.64 | 73.14 | 74 | 73.14 | 3282 |
| 1739914140 | 73.18 | 0.9 | 1.25 | 72.02 | 73.25 | 72 | 4475 |
| 1739827800 | 72.28 | 1.28 | 1.80 | 71 | 72.47 | 71 | 4856 |
| 1739568600 | 71 | 0.75 | 1.07 | 70.25 | 71 | 70.1 | 5316 |
| 1739482140 | 70.25 | 0 | 0.00 | 70.25 | 70.45 | 69.97 | 2478 |
| 1739395740 | 70.25 | -0.26 | -0.37 | 71 | 71 | 69.82 | 3530 |
| 1739309400 | 70.51 | 1.02 | 1.47 | 70.2 | 70.51 | 69.45 | 1927 |
| 1739222940 | 69.49 | -0.23 | -0.33 | 69.73 | 69.91 | 68.99 | 4977 |
| 1738963800 | 69.72 | 0.09 | 0.13 | 70 | 70.25 | 69.72 | 4601 |
| 1738877340 | 69.63 | 0.63 | 0.91 | 71 | 71 | 69.3 | 4563 |
| 1738790940 | 69 | -3.33 | -4.60 | 72.33 | 72.77 | 68 | 11971 |
| 1738704600 | 72.33 | -0.16 | -0.22 | 72.55 | 72.55 | 71.57 | 2199 |
| 1738618200 | 72.49 | -1.21 | -1.64 | 73.25 | 73.25 | 72.36 | 1953 |
| 1738358940 | 73.7 | -0.21 | -0.28 | 73.82 | 74.49 | 73.5 | 2776 |
| 1738272540 | 73.91 | -0.04 | -0.05 | 73.94 | 74 | 72.9 | 2726 |
| 1738186200 | 73.95 | -1.3 | -1.73 | 75.25 | 75.25 | 72.5 | 8175 |
| 1738099740 | 75.25 | 0.7 | 0.94 | 74.33 | 75.25 | 74.25 | 2100 |
| 1738013340 | 74.55 | -0.15 | -0.20 | 75 | 75.2 | 74 | 4538 |
| 1737754200 | 74.7 | 0.91 | 1.23 | 74.26 | 74.75 | 73.75 | 6954 |
| 1737667740 | 73.79 | -0.02 | -0.03 | 73.73 | 74.75 | 73.56 | 3569 |
| 1737581400 | 73.81 | -0.52 | -0.70 | 74.33 | 74.33 | 73.7 | 2739 |
| 1737495000 | 74.33 | 0.74 | 1.01 | 73.75 | 74.4 | 73.5 | 1505 |
| 1737408600 | 73.59 | -0.44 | -0.59 | 74.25 | 74.25 | 73.26 | 3652 |
| 1737149400 | 74.03 | 0.26 | 0.35 | 74.7 | 75.23 | 73.94 | 2602 |
| 1737062940 | 73.77 | 0.01 | 0.01 | 73.76 | 75.26 | 73.76 | 1458 |
| 1736976540 | 73.76 | 0.98 | 1.35 | 73 | 73.76 | 72.9 | 2744 |
| 1736890140 | 72.78 | -0.67 | -0.91 | 73.45 | 73.45 | 72.01 | 6493 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
