Hot Features
프리미엄
Nu Ibov Smart High Beta B3 (HIGH11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.14 | 1.49940812837 | 76.03 | 79.42 | 74 | 1372 | 77.85275842 | FU |
| 4 | 0.14 | 0.181747371154 | 77.03 | 79.42 | 73.19 | 1592 | 76.68093421 | FU |
| 12 | -17.3 | -18.3126918598 | 94.47 | 96.87 | 73.19 | 1278 | 83.27331952 | FU |
| 26 | -23.81 | -23.5789265201 | 100.98 | 103.57 | 73.19 | 1079 | 89.96473328 | FU |
| 52 | -23.13 | -23.0608175474 | 100.3 | 103.57 | 73.19 | 1515 | 92.74971799 | FU |
| 156 | -23.13 | -23.0608175474 | 100.3 | 103.57 | 73.19 | 1515 | 92.74971799 | FU |
| 260 | -23.13 | -23.0608175474 | 100.3 | 103.57 | 73.19 | 1515 | 92.74971799 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 77.17 | -0.24 | -0.31 | 77.8 | 77.91 | 76.81 | 1146 |
| 1737062940 | 77.41 | -2.01 | -2.53 | 78.99 | 79.18 | 77.27 | 1704 |
| 1736976540 | 79.42 | 4.35 | 5.79 | 75.83 | 79.42 | 75.83 | 3511 |
| 1736890140 | 75.07 | 0.41 | 0.55 | 74.7 | 75.24 | 74.45 | 341 |
| 1736803740 | 74.66 | -0.64 | -0.85 | 75.75 | 75.75 | 74 | 739 |
| 1736544540 | 75.3 | -0.96 | -1.26 | 76.03 | 76.03 | 74.78 | 564 |
| 1736458140 | 76.26 | 0.08 | 0.11 | 76.59 | 77.09 | 75.58 | 751 |
| 1736371740 | 76.18 | -2 | -2.56 | 78.97 | 78.97 | 75.76 | 10415 |
| 1736285400 | 78.18 | 1.38 | 1.80 | 77.57 | 78.68 | 77.57 | 1154 |
| 1736198940 | 76.8 | 3.13 | 4.25 | 74.46 | 76.8 | 73.3 | 1343 |
| 1735939740 | 73.67 | -1.02 | -1.37 | 74.35 | 74.99 | 73.67 | 276 |
| 1735853400 | 74.69 | -0.34 | -0.45 | 74.4 | 75.18 | 73.19 | 1376 |
| 1735594200 | 75.03 | 0.25 | 0.33 | 74.91 | 75.55 | 74.22 | 465 |
| 1735334940 | 74.78 | -0.27 | -0.36 | 75.76 | 76.03 | 74.23 | 351 |
| 1735248540 | 75.05 | -0.6 | -0.79 | 75.41 | 75.81 | 75 | 372 |
| 1734989340 | 75.65 | -2.57 | -3.29 | 77.24 | 77.24 | 75.65 | 792 |
| 1734730200 | 78.22 | 1.64 | 2.14 | 77.03 | 79.36 | 75.04 | 1322 |
| 1734643800 | 76.58 | 0.03 | 0.04 | 76.55 | 76.8 | 75.02 | 413 |
| 1734557400 | 76.55 | -2.88 | -3.63 | 79.38 | 79.38 | 74.21 | 2865 |
| 1734470940 | 79.43 | -0.12 | -0.15 | 80.34 | 80.44 | 78.32 | 2070 |
| 1734384540 | 79.55 | -1.06 | -1.31 | 81.27 | 81.27 | 79.42 | 746 |
| 1734125340 | 80.61 | -1.57 | -1.91 | 82.36 | 82.78 | 80.61 | 832 |
| 1734039000 | 82.18 | -4 | -4.64 | 85.02 | 85.02 | 82.01 | 1692 |
| 1733952540 | 86.18 | 2 | 2.38 | 84.46 | 88 | 83.5 | 3512 |
| 1733866140 | 84.18 | 1.9 | 2.31 | 83.11 | 84.5 | 83.11 | 725 |
| 1733779740 | 82.28 | -0.36 | -0.44 | 83.15 | 84.21 | 82.03 | 4024 |
| 1733520600 | 82.64 | -3.03 | -3.54 | 85.5 | 86.07 | 82.5 | 869 |
| 1733434200 | 85.67 | 0.57 | 0.67 | 84.94 | 87.62 | 84.94 | 306 |
| 1733347800 | 85.1 | 0.1 | 0.12 | 84.93 | 86.23 | 84.93 | 440 |
| 1733261340 | 85 | 0.63 | 0.75 | 85.21 | 85.84 | 84.4 | 420 |
| 1733174940 | 84.37 | -1.1 | -1.29 | 85.9 | 85.9 | 84.07 | 716 |
| 1732915740 | 85.47 | 0.52 | 0.61 | 85.8 | 86.05 | 82.85 | 1898 |
| 1732829400 | 84.95 | -6 | -6.60 | 91.86 | 92.78 | 84.72 | 1797 |
| 1732743000 | 90.95 | -3.76 | -3.97 | 95.37 | 95.37 | 90.95 | 1443 |
| 1732656600 | 94.71 | 1.46 | 1.57 | 93.84 | 95.42 | 93.27 | 929 |
| 1732570140 | 93.25 | 1.85 | 2.02 | 91.92 | 93.64 | 90.99 | 894 |
| 1732310940 | 91.4 | 2.26 | 2.54 | 89.57 | 91.4 | 89.01 | 2543 |
| 1732224600 | 89.14 | -1.51 | -1.67 | 90.7 | 90.7 | 88.79 | 1162 |
| 1732051800 | 90.65 | 0.5 | 0.55 | 90.1 | 91.32 | 89.5 | 233 |
| 1731965340 | 90.15 | -1.05 | -1.15 | 91.1 | 91.13 | 89.82 | 629 |
| 1731619800 | 91.2 | -0.69 | -0.75 | 92.3 | 92.7 | 91.2 | 264 |
| 1731533400 | 91.89 | -0.12 | -0.13 | 92.34 | 93.1 | 90.75 | 485 |
| 1731446940 | 92.01 | -0.12 | -0.13 | 93 | 93 | 91.29 | 1297 |
| 1731360540 | 92.13 | 0.66 | 0.72 | 92.39 | 92.6 | 90.42 | 893 |
| 1731101400 | 91.47 | -1.8 | -1.93 | 93 | 93 | 90.3 | 1278 |
| 1731014940 | 93.27 | -2.54 | -2.65 | 95.91 | 96.87 | 93.18 | 892 |
| 1730928600 | 95.81 | -0.07 | -0.07 | 93.96 | 96.39 | 92.5 | 534 |
| 1730842200 | 95.88 | 0.51 | 0.53 | 95.5 | 96.36 | 94.13 | 496 |
| 1730755800 | 95.37 | 4.2 | 4.61 | 92.1 | 95.77 | 90.29 | 1137 |
| 1730496600 | 91.17 | -2.38 | -2.54 | 94.11 | 94.11 | 91.17 | 1048 |
| 1730410200 | 93.55 | -1.25 | -1.32 | 94.93 | 95.15 | 93.53 | 467 |
| 1730323800 | 94.8 | 1.09 | 1.16 | 93.97 | 95.44 | 93 | 433 |
| 1730237340 | 93.71 | -1.39 | -1.46 | 94.9 | 95.3 | 93.61 | 1345 |
| 1730151000 | 95.1 | 2 | 2.15 | 93.97 | 96 | 93.97 | 1261 |
| 1729891800 | 93.1 | -1.27 | -1.35 | 94.47 | 94.85 | 93.07 | 555 |
| 1729805400 | 94.37 | 1.38 | 1.48 | 93.9 | 94.54 | 92.25 | 399 |
| 1729719000 | 92.99 | 0.53 | 0.57 | 91.93 | 93.09 | 91.82 | 252 |
| 1729632600 | 92.46 | -1.54 | -1.64 | 93 | 94.05 | 92.02 | 480 |
| 1729546140 | 94 | 0.38 | 0.41 | 94.19 | 94.6 | 93 | 623 |
