Hot Features
프리미엄
Reagmult FII (RMAI11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 0.689282335451 | 73.99 | 75.85 | 72 | 279 | 73.25482808 | FU |
| 4 | 0.93 | 1.26410221558 | 73.57 | 75.85 | 71.01 | 387 | 73.95123432 | FU |
| 12 | -1 | -1.32450331126 | 75.5 | 77 | 70.98 | 443 | 75.12382946 | FU |
| 26 | 2.61 | 3.63054666852 | 71.89 | 81.19 | 67.09 | 500 | 74.650351 | FU |
| 52 | 19.33 | 35.0371578757 | 55.17 | 81.19 | 54.99 | 1123 | 67.51291029 | FU |
| 156 | 36.5 | 96.0526315789 | 38 | 81.19 | 31 | 1012 | 53.3534196 | FU |
| 260 | -423.37 | -85.0362544439 | 497.87 | 497.87 | 30 | 818 | 54.4563722 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734125400 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1734039000 | 74.5 | -1.29 | -1.70 | 75.79 | 75.85 | 73.89 | 75 |
| 1733952540 | 75.79 | 2.11 | 2.86 | 75.79 | 75.79 | 75.79 | 10 |
| 1733866140 | 73.68 | 0 | 0.00 | 73.68 | 73.68 | 72 | 151 |
| 1733779740 | 73.68 | 1.18 | 1.63 | 73.46 | 75 | 73.19 | 587 |
| 1733520600 | 72.5 | -1.49 | -2.01 | 73.99 | 73.99 | 72 | 573 |
| 1733434200 | 73.99 | 0.26 | 0.35 | 73.73 | 74.56 | 73 | 145 |
| 1733347740 | 73.73 | 0 | 0.00 | 73.73 | 73.73 | 73.73 | 0 |
| 1733261340 | 73.73 | -0.27 | -0.36 | 74.01 | 74.01 | 71.01 | 2121 |
| 1733174940 | 74 | -0.71 | -0.95 | 74 | 74 | 73.73 | 123 |
| 1732915740 | 74.71 | 0 | 0.00 | 73.21 | 74.71 | 72.64 | 658 |
| 1732829400 | 74.71 | -0.08 | -0.11 | 74.27 | 75 | 72 | 227 |
| 1732743000 | 74.79 | 0 | 0.00 | 74.79 | 74.79 | 74.79 | 0 |
| 1732656600 | 74.79 | -0.2 | -0.27 | 73.49 | 75 | 73.49 | 122 |
| 1732570140 | 74.99 | 0 | 0.00 | 73.18 | 75 | 73.18 | 263 |
| 1732310940 | 74.99 | -0.01 | -0.01 | 74.99 | 74.99 | 74.99 | 3 |
| 1732224600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1732051800 | 75 | 0.12 | 0.16 | 73.57 | 75 | 72.64 | 362 |
| 1731965400 | 74.88 | 0 | 0.00 | 74.88 | 74.88 | 74.88 | 0 |
| 1731619800 | 74.88 | -0.12 | -0.16 | 73.93 | 75 | 72.99 | 1286 |
| 1731533400 | 75 | 0 | 0.00 | 75.26 | 75.26 | 71.5 | 2650 |
| 1731446940 | 75 | -0.5 | -0.66 | 75.49 | 75.5 | 75 | 687 |
| 1731360540 | 75.5 | 0.5 | 0.67 | 73.82 | 75.5 | 73.82 | 196 |
| 1731101400 | 75 | -0.49 | -0.65 | 75.3 | 75.3 | 75 | 57 |
| 1731014940 | 75.49 | -0.01 | -0.01 | 75.49 | 75.49 | 75.33 | 119 |
| 1730928600 | 75.5 | 0.01 | 0.01 | 75.49 | 75.5 | 75.48 | 120 |
| 1730842200 | 75.49 | -0.01 | -0.01 | 75.5 | 75.5 | 75.27 | 138 |
| 1730755800 | 75.5 | 0 | 0.00 | 75.49 | 75.5 | 75.3 | 160 |
| 1730496600 | 75.5 | -0.3 | -0.40 | 75 | 75.5 | 75 | 195 |
| 1730410200 | 75.8 | 0.3 | 0.40 | 76 | 76 | 75 | 408 |
| 1730323800 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.46 | 115 |
| 1730237340 | 75.5 | 0 | 0.00 | 75.49 | 75.5 | 75.46 | 113 |
| 1730151000 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.44 | 111 |
| 1729891800 | 75.5 | 0.01 | 0.01 | 75.5 | 75.5 | 75.33 | 232 |
| 1729805400 | 75.49 | -0.01 | -0.01 | 75.5 | 75.5 | 75.19 | 121 |
| 1729719000 | 75.5 | 0 | 0.00 | 75.59 | 75.85 | 74.94 | 225 |
| 1729632600 | 75.5 | 0.02 | 0.03 | 75.49 | 75.5 | 75.19 | 113 |
| 1729546140 | 75.48 | 0.1 | 0.13 | 74.52 | 75.5 | 74.52 | 632 |
| 1729287000 | 75.38 | -0.01 | -0.01 | 75.49 | 75.49 | 74.76 | 404 |
| 1729200540 | 75.39 | -0.11 | -0.15 | 75.5 | 75.5 | 75.39 | 100 |
| 1729114140 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 100 |
| 1729027740 | 75.5 | -0.45 | -0.59 | 75.5 | 75.5 | 75.49 | 210 |
| 1728941340 | 75.95 | -0.04 | -0.05 | 75.99 | 75.99 | 75.19 | 286 |
| 1728682200 | 75.99 | 0 | 0.00 | 75.99 | 75.99 | 75.84 | 312 |
| 1728595740 | 75.99 | -0.01 | -0.01 | 75.89 | 76 | 75.86 | 301 |
| 1728509400 | 76 | 0.5 | 0.66 | 75.33 | 76.48 | 73.49 | 1425 |
| 1728422940 | 75.5 | 0 | 0.00 | 75.48 | 75.5 | 75.47 | 34 |
| 1728336600 | 75.5 | 0 | 0.00 | 75.4 | 75.5 | 73.6 | 240 |
| 1728077400 | 75.5 | 0 | 0.00 | 73.26 | 75.5 | 73.26 | 213 |
| 1727991000 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 74.5 | 276 |
| 1727904540 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.01 | 102 |
| 1727818200 | 75.5 | -1.45 | -1.88 | 75.5 | 75.5 | 75 | 377 |
| 1727731800 | 76.95 | 0 | 0.00 | 76.95 | 76.95 | 76.95 | 0 |
| 1727472600 | 76.95 | 1.18 | 1.56 | 75.74 | 77 | 75.55 | 1385 |
| 1727386140 | 75.77 | 0.47 | 0.62 | 75.17 | 76.02 | 75.17 | 32 |
| 1727299740 | 75.3 | -0.02 | -0.03 | 75.3 | 75.3 | 75.3 | 2 |
| 1727213400 | 75.32 | 0.07 | 0.09 | 75.25 | 75.33 | 75.25 | 7 |
| 1727127000 | 75.25 | 0 | 0.00 | 74.74 | 75.25 | 70.98 | 3033 |
| 1726867800 | 75.25 | -0.25 | -0.33 | 75.5 | 75.5 | 75.25 | 1518 |
| 1726781400 | 75.5 | 0.04 | 0.05 | 75.49 | 75.5 | 75.39 | 304 |
| 1726695000 | 75.46 | 0 | 0.00 | 75.49 | 75.49 | 75.38 | 5 |
| 1726608600 | 75.46 | 0.31 | 0.41 | 74.56 | 75.46 | 74.56 | 6 |
| 1726522200 | 75.15 | -0.35 | -0.46 | 74.51 | 75.15 | 74.51 | 20 |
