Hot Features
프리미엄
FIP Endurance Debt (ENDD11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.29 | 1.34151414309 | 96.16 | 97.61 | 95.1 | 3308 | 95.41603023 | FU |
| 4 | 3.47 | 3.69227495212 | 93.98 | 98 | 92.52 | 3347 | 95.35480587 | FU |
| 12 | 1.46 | 1.52099176998 | 95.99 | 101.98 | 86.99 | 3840 | 93.1629045 | FU |
| 26 | -10.72 | -9.91032633817 | 108.17 | 110.7 | 86.99 | 3296 | 99.21074797 | FU |
| 52 | -16.55 | -14.5175438596 | 114 | 117.85 | 86.99 | 3431 | 106.34649685 | FU |
| 156 | 9.75 | 11.1174458381 | 87.7 | 119.88 | 81.09 | 4048 | 95.26821215 | FU |
| 260 | -4.06 | -3.99960595015 | 101.51 | 119.88 | 81.09 | 4174 | 95.15994471 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741987800 | 97.45 | 1.9 | 1.99 | 95.61 | 97.61 | 95.61 | 455 |
| 1741901400 | 95.55 | 0 | 0.00 | 96.15 | 96.15 | 95.55 | 2003 |
| 1741814940 | 95.55 | 0.1 | 0.10 | 95.46 | 97.61 | 95.45 | 1226 |
| 1741728600 | 95.45 | -0.04 | -0.04 | 95.5 | 97.1 | 95.41 | 4897 |
| 1741642140 | 95.49 | 0.38 | 0.40 | 95.26 | 96 | 95.1 | 5200 |
| 1741382940 | 95.11 | -1.05 | -1.09 | 96.16 | 97.1 | 95.11 | 3214 |
| 1741296540 | 96.16 | -1.14 | -1.17 | 97.3 | 97.5 | 96.16 | 2863 |
| 1741210140 | 97.3 | -0.38 | -0.39 | 96.16 | 97.68 | 96.16 | 136 |
| 1740778200 | 97.68 | 0 | 0.00 | 96.16 | 97.69 | 96.16 | 2956 |
| 1740691740 | 97.68 | 1.14 | 1.18 | 96.53 | 97.69 | 96.16 | 2967 |
| 1740605400 | 96.54 | -1.25 | -1.28 | 97.76 | 98 | 96.11 | 3951 |
| 1740519000 | 97.79 | 1.69 | 1.76 | 96.1 | 97.79 | 96.1 | 2718 |
| 1740432540 | 96.1 | -0.79 | -0.82 | 95.01 | 96.89 | 95 | 1191 |
| 1740173400 | 96.89 | 0.03 | 0.03 | 96.86 | 96.89 | 94.5 | 1218 |
| 1740087000 | 96.86 | 0.86 | 0.90 | 96.85 | 96.86 | 94.01 | 2148 |
| 1740000540 | 96 | 2.3 | 2.45 | 93.7 | 96 | 93.66 | 2003 |
| 1739914140 | 93.7 | -0.2 | -0.21 | 93.9 | 94.99 | 93.5 | 14414 |
| 1739827800 | 93.9 | 0.55 | 0.59 | 94.5 | 95 | 93.75 | 4043 |
| 1739568600 | 93.35 | 0.85 | 0.92 | 93.98 | 94.65 | 92.52 | 3095 |
| 1739482140 | 92.5 | -1.7 | -1.80 | 92.41 | 94.17 | 92.41 | 404 |
| 1739395740 | 94.2 | 3.09 | 3.39 | 91.11 | 94.69 | 91.09 | 8868 |
| 1739309400 | 91.11 | 0.23 | 0.25 | 91 | 91.46 | 91 | 1141 |
| 1739222940 | 90.88 | 1.1 | 1.23 | 89.8 | 90.99 | 89.8 | 299 |
| 1738963800 | 89.78 | -0.02 | -0.02 | 89.8 | 91.5 | 89.05 | 7189 |
| 1738877340 | 89.8 | -0.26 | -0.29 | 90.35 | 90.35 | 89.75 | 6463 |
| 1738790940 | 90.06 | 1.86 | 2.11 | 88 | 90.43 | 88 | 3767 |
| 1738704600 | 88.2 | 0.7 | 0.80 | 86.99 | 88.98 | 86.99 | 4044 |
| 1738618200 | 87.5 | -0.75 | -0.85 | 88.25 | 90 | 87.04 | 7823 |
| 1738358940 | 88.25 | -1.05 | -1.18 | 89.03 | 90.01 | 88.08 | 13683 |
| 1738272540 | 89.3 | -0.6 | -0.67 | 90.01 | 90.5 | 89 | 7414 |
| 1738186200 | 89.9 | -0.81 | -0.89 | 90.71 | 92.85 | 89.19 | 10288 |
| 1738099740 | 90.71 | -2.29 | -2.46 | 92.26 | 93.48 | 90.14 | 5430 |
| 1738013340 | 93 | -0.36 | -0.39 | 94.69 | 94.7 | 92.56 | 1877 |
| 1737754200 | 93.36 | -1.37 | -1.45 | 93.8 | 94.71 | 93.34 | 492 |
| 1737667740 | 94.73 | 0.72 | 0.77 | 94.01 | 94.76 | 93.33 | 313 |
| 1737581400 | 94.01 | -0.29 | -0.31 | 94.77 | 94.78 | 94 | 5072 |
| 1737495000 | 94.3 | -0.48 | -0.51 | 94.4 | 94.73 | 94.3 | 3319 |
| 1737408600 | 94.78 | -1.22 | -1.27 | 94.31 | 94.78 | 94.3 | 5777 |
| 1737149400 | 96 | 0.5 | 0.52 | 95.51 | 96 | 94.02 | 2262 |
| 1737062940 | 95.5 | -0.5 | -0.52 | 96 | 96 | 95.5 | 627 |
| 1736976540 | 96 | -0.28 | -0.29 | 95.51 | 96.28 | 95.5 | 3119 |
| 1736890140 | 96.28 | 0.78 | 0.82 | 95.51 | 96.28 | 95.5 | 1422 |
| 1736803740 | 95.5 | -0.99 | -1.03 | 96.48 | 96.49 | 95.5 | 6489 |
| 1736544540 | 96.49 | 2.33 | 2.47 | 96.35 | 96.88 | 95.5 | 1182 |
| 1736458140 | 94.16 | -0.45 | -0.48 | 96.99 | 96.99 | 94.01 | 3561 |
| 1736371740 | 94.61 | -0.9 | -0.94 | 95.6 | 98.48 | 94.56 | 6287 |
| 1736285400 | 95.51 | 0.29 | 0.30 | 98.61 | 98.61 | 95.25 | 5513 |
| 1736198940 | 95.22 | -3.4 | -3.45 | 98.64 | 99.2 | 95.12 | 2853 |
| 1735939740 | 98.62 | 2.92 | 3.05 | 95.67 | 101.83 | 95.67 | 1057 |
| 1735853400 | 95.7 | 1.49 | 1.58 | 95 | 95.7 | 94.5 | 967 |
| 1735594200 | 94.21 | -1.22 | -1.28 | 95.33 | 95.6 | 93.85 | 1404 |
| 1735334940 | 95.43 | 1.77 | 1.89 | 95.1 | 95.7 | 93.65 | 658 |
| 1735248540 | 93.66 | -0.43 | -0.46 | 96.51 | 96.51 | 93.6 | 2745 |
| 1734989340 | 94.09 | -2.41 | -2.50 | 96.5 | 101.98 | 92.02 | 8089 |
| 1734730200 | 96.5 | -2.01 | -2.04 | 95.99 | 96.5 | 90.15 | 5230 |
| 1734643800 | 98.51 | 0.01 | 0.01 | 98.51 | 98.51 | 98.02 | 1376 |
| 1734557400 | 98.5 | -1.74 | -1.74 | 100.3 | 100.3 | 98.5 | 5374 |
| 1734470940 | 100.24 | -0.76 | -0.75 | 101 | 101 | 100.23 | 2225 |
| 1734384540 | 101 | 0.49 | 0.49 | 100.52 | 101.26 | 100.5 | 4068 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
