Hot Features
프리미엄
FIRF XP IE FIDC (XPID11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.66 | -2.68001291572 | 61.94 | 61.94 | 58.1 | 5125 | 59.99150757 | FU |
| 4 | -6.29 | -9.44870061589 | 66.57 | 66.59 | 58.1 | 6337 | 62.37409155 | FU |
| 12 | -9.41 | -13.5026546133 | 69.69 | 70 | 58.1 | 5304 | 65.89234869 | FU |
| 26 | -10.9 | -15.3132902501 | 71.18 | 72.45 | 58.1 | 6393 | 66.57116649 | FU |
| 52 | -26.21 | -30.3040813967 | 86.49 | 88.5 | 58.1 | 7857 | 75.52286583 | FU |
| 156 | -25.52 | -29.7435897436 | 85.8 | 92.5 | 58.1 | 7845 | 82.83052029 | FU |
| 260 | -45.22 | -42.8625592417 | 105.5 | 105.5 | 58.1 | 8150 | 84.72527053 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731619800 | 60.28 | -0.02 | -0.03 | 59.64 | 60.29 | 58.1 | 12738 |
| 1731533400 | 60.3 | 0.25 | 0.42 | 59.75 | 60.3 | 59.63 | 7321 |
| 1731446940 | 60.05 | 0.34 | 0.57 | 59.63 | 61.5 | 59.63 | 3302 |
| 1731360540 | 59.71 | 0.06 | 0.10 | 59.65 | 60.38 | 59.65 | 3440 |
| 1731101400 | 59.65 | -0.37 | -0.62 | 60.05 | 61.5 | 59.5 | 4899 |
| 1731014940 | 60.02 | -1.93 | -3.12 | 61.94 | 61.94 | 60.02 | 6662 |
| 1730928600 | 61.95 | 0.81 | 1.32 | 61.15 | 61.99 | 60.41 | 4067 |
| 1730842200 | 61.14 | 0.46 | 0.76 | 60.51 | 61.49 | 60.12 | 4186 |
| 1730755800 | 60.68 | -1.28 | -2.07 | 61.99 | 61.99 | 60 | 17867 |
| 1730496600 | 61.96 | -0.44 | -0.71 | 61.99 | 62 | 60 | 11746 |
| 1730410200 | 62.4 | -0.31 | -0.49 | 63.5 | 63.5 | 61.75 | 7057 |
| 1730323800 | 62.71 | -0.54 | -0.85 | 63.26 | 63.75 | 62.68 | 4660 |
| 1730237340 | 63.25 | -0.65 | -1.02 | 63.9 | 63.9 | 62.75 | 2842 |
| 1730151000 | 63.9 | 0 | 0.00 | 63.68 | 64 | 61.03 | 9792 |
| 1729891800 | 63.9 | 0.05 | 0.08 | 63.9 | 63.9 | 63 | 5642 |
| 1729805400 | 63.85 | -0.15 | -0.23 | 64.37 | 64.37 | 63.5 | 11239 |
| 1729719000 | 64 | 0 | 0.00 | 64.739999 | 64.739999 | 64 | 4497 |
| 1729632600 | 64 | -2.38 | -3.59 | 66.39 | 66.4 | 64 | 7321 |
| 1729546140 | 66.379999 | 0.23 | 0.35 | 66.4 | 66.4 | 65.9 | 4344 |
| 1729287000 | 66.15 | 0 | 0.00 | 66.59 | 66.59 | 66.15 | 3658 |
| 1729200540 | 66.15 | 0 | 0.00 | 66.569999 | 66.59 | 66.15 | 2190 |
| 1729114140 | 66.15 | -0.3 | -0.45 | 66.44 | 66.489999 | 66.15 | 4498 |
| 1729027740 | 66.45 | 0.3 | 0.45 | 66.16 | 66.569999 | 66.15 | 3953 |
| 1728941340 | 66.15 | -0.3 | -0.45 | 66.45 | 66.55 | 66.15 | 1861 |
| 1728682200 | 66.45 | -0.06 | -0.09 | 66.51 | 66.55 | 66.45 | 2301 |
| 1728595740 | 66.51 | 0.06 | 0.09 | 66.45 | 66.51 | 66.45 | 3760 |
| 1728509400 | 66.45 | -0.03 | -0.05 | 66.45 | 66.51 | 66.45 | 1385 |
| 1728422940 | 66.48 | 0 | 0.00 | 66.51 | 66.55 | 66.45 | 2910 |
| 1728336600 | 66.48 | -0.27 | -0.40 | 66.739999 | 66.739999 | 66.4 | 4401 |
| 1728077400 | 66.75 | 0 | 0.00 | 66.75 | 66.75 | 66.15 | 2543 |
| 1727991000 | 66.75 | 0.51 | 0.77 | 66.8 | 66.989999 | 66.15 | 3098 |
| 1727904540 | 66.239999 | -0.26 | -0.39 | 66.989999 | 66.989999 | 66 | 1170 |
| 1727818200 | 66.5 | -1.45 | -2.13 | 67.95 | 69.01 | 65.75 | 5193 |
| 1727731800 | 67.95 | -0.03 | -0.04 | 68.2 | 68.2 | 67.95 | 2842 |
| 1727472600 | 67.98 | -0.01 | -0.01 | 68.02 | 68.56 | 67.9 | 5995 |
| 1727386140 | 67.99 | 0.14 | 0.21 | 67.76 | 68.4 | 67.5 | 6245 |
| 1727299740 | 67.85 | 0.1 | 0.15 | 67.75 | 68.74 | 67.75 | 9799 |
| 1727213400 | 67.75 | -0.15 | -0.22 | 68.01 | 68.5 | 67.75 | 4394 |
| 1727127000 | 67.9 | 0 | 0.00 | 68 | 69.28 | 67.9 | 11474 |
| 1726867800 | 67.9 | -1.02 | -1.48 | 68.92 | 69.06 | 67.9 | 5269 |
| 1726781400 | 68.92 | 0.02 | 0.03 | 68.62 | 69.29 | 67.75 | 9069 |
| 1726695000 | 68.9 | 1.9 | 2.84 | 68.38 | 69.23 | 67.25 | 12150 |
| 1726608600 | 67 | -2.39 | -3.44 | 69.69 | 69.69 | 66.25 | 14271 |
| 1726522200 | 69.39 | -0.01 | -0.01 | 69.7 | 69.7 | 69.06 | 2559 |
| 1726263000 | 69.4 | 0.39 | 0.57 | 69.01 | 69.59 | 69.01 | 4258 |
| 1726176540 | 69.01 | 0 | 0.00 | 69.01 | 69.25 | 69.01 | 2269 |
| 1726090140 | 69.01 | 0 | 0.00 | 69.2 | 69.23 | 69.01 | 3897 |
| 1726003740 | 69.01 | 0 | 0.00 | 69.34 | 69.34 | 69.01 | 2816 |
| 1725917400 | 69.01 | -0.15 | -0.22 | 69.17 | 69.35 | 69.01 | 3002 |
| 1725658200 | 69.16 | -0.24 | -0.35 | 69.4 | 69.4 | 69.01 | 2568 |
| 1725571800 | 69.4 | 0.3 | 0.43 | 69.4 | 69.4 | 69.01 | 2689 |
| 1725485400 | 69.1 | -0.28 | -0.40 | 69.38 | 69.4 | 69.01 | 5007 |
| 1725399000 | 69.38 | 0.36 | 0.52 | 69.39 | 70 | 69.02 | 2437 |
| 1725312600 | 69.02 | -0.39 | -0.56 | 69.43 | 69.43 | 69 | 2552 |
| 1725053400 | 69.41 | -0.14 | -0.20 | 69.55 | 69.55 | 69.35 | 3203 |
| 1724967000 | 69.55 | 0 | 0.00 | 69.55 | 69.55 | 69.35 | 12046 |
| 1724880600 | 69.55 | 0.05 | 0.07 | 69.84 | 69.85 | 69.5 | 3107 |
| 1724794140 | 69.5 | -0.16 | -0.23 | 69.66 | 69.84 | 69.5 | 3752 |
| 1724707740 | 69.66 | 0.16 | 0.23 | 69.99 | 69.99 | 69.35 | 6103 |
| 1724448600 | 69.5 | 0.15 | 0.22 | 69.99 | 69.99 | 69.35 | 6620 |
| 1724362140 | 69.35 | -0.32 | -0.46 | 69.69 | 69.93 | 69.35 | 4052 |
| 1724275740 | 69.67 | -0.07 | -0.10 | 69.74 | 69.8 | 69.35 | 4901 |
| 1724189340 | 69.74 | -0.11 | -0.16 | 69.85 | 69.85 | 69.35 | 1036 |
| 1724102940 | 69.85 | 0.95 | 1.38 | 69.06 | 70 | 69 | 3031 |
| 1723843800 | 68.9 | -0.09 | -0.13 | 68.99 | 69.2 | 68.5 | 2112 |
| 1723757340 | 68.99 | 0.04 | 0.06 | 69.2 | 69.2 | 68.25 | 18791 |
