Hot Features
프리미엄
FIRF XP IE FIDC (XPID11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.31 | -6.0556165386 | 54.66 | 58.11 | 48.06 | 4536 | 52.96057496 | FU |
| 4 | -3.64 | -6.61938534279 | 54.99 | 58.11 | 48.06 | 3446 | 54.35079112 | FU |
| 12 | -9.05 | -14.9834437086 | 60.4 | 62 | 47.01 | 5181 | 55.6365402 | FU |
| 26 | -18.88 | -26.883098391 | 70.23 | 70.3 | 47.01 | 5248 | 61.68747072 | FU |
| 52 | -36.2 | -41.3478012564 | 87.55 | 88.4 | 47.01 | 7429 | 70.01021087 | FU |
| 156 | -34.63 | -40.2768085601 | 85.98 | 92.5 | 47.01 | 7707 | 81.31819455 | FU |
| 260 | -54.15 | -51.327014218 | 105.5 | 105.5 | 47.01 | 7981 | 83.62203959 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738963800 | 51.35 | -1.62 | -3.06 | 52.97 | 52.97 | 48.06 | 9364 |
| 1738877340 | 52.97 | -0.27 | -0.51 | 53.24 | 53.25 | 52.97 | 1976 |
| 1738790940 | 53.24 | 0.59 | 1.12 | 52.66 | 54.99 | 52.49 | 3168 |
| 1738704600 | 52.65 | 0.8 | 1.54 | 51.8 | 52.65 | 51.7 | 4566 |
| 1738618200 | 51.85 | -3.33 | -6.03 | 54.46 | 58.11 | 51.11 | 8490 |
| 1738358940 | 55.18 | 0.45 | 0.82 | 54.66 | 55.75 | 54.54 | 4480 |
| 1738272540 | 54.73 | -0.97 | -1.74 | 55.7 | 55.79 | 54.05 | 4367 |
| 1738186200 | 55.7 | 0.68 | 1.24 | 55 | 55.75 | 54.77 | 3682 |
| 1738099740 | 55.02 | -0.08 | -0.15 | 54.25 | 55.26 | 54.25 | 3246 |
| 1738013340 | 55.1 | 0.85 | 1.57 | 54.15 | 55.5 | 54 | 10836 |
| 1737754200 | 54.25 | 0.21 | 0.39 | 54.01 | 54.25 | 54 | 1143 |
| 1737667740 | 54.04 | -0.62 | -1.13 | 54.85 | 54.85 | 54 | 832 |
| 1737581400 | 54.66 | 0.46 | 0.85 | 54.21 | 54.75 | 54.02 | 2033 |
| 1737495000 | 54.2 | -0.5 | -0.91 | 54.75 | 54.99 | 54 | 2010 |
| 1737408600 | 54.7 | -0.01 | -0.02 | 54.7 | 55 | 54.45 | 4937 |
| 1737149400 | 54.71 | 0.01 | 0.02 | 54.04 | 54.71 | 53.8 | 2291 |
| 1737062940 | 54.7 | -0.3 | -0.55 | 56.04 | 56.04 | 54.03 | 1059 |
| 1736976540 | 55 | -0.45 | -0.81 | 55.45 | 55.45 | 54.26 | 2391 |
| 1736890140 | 55.45 | -0.29 | -0.52 | 56 | 56 | 54.6 | 3336 |
| 1736803740 | 55.74 | -0.26 | -0.46 | 55.5 | 55.75 | 55.25 | 722 |
| 1736544540 | 56 | 1.04 | 1.89 | 54.99 | 56 | 54.03 | 3350 |
| 1736458140 | 54.96 | -0.01 | -0.02 | 54.97 | 55 | 54 | 8307 |
| 1736371740 | 54.97 | 0 | 0.00 | 54.98 | 54.98 | 54.5 | 1052 |
| 1736285400 | 54.97 | -0.02 | -0.04 | 55.15 | 55.15 | 54.6 | 5288 |
| 1736198940 | 54.99 | 0.47 | 0.86 | 55 | 55.24 | 54 | 6294 |
| 1735939740 | 54.52 | -0.48 | -0.87 | 55 | 55 | 54.4 | 1999 |
| 1735853400 | 55 | 0 | 0.00 | 55 | 55 | 54.5 | 1725 |
| 1735594200 | 55 | 0.76 | 1.40 | 54.25 | 55.25 | 54 | 2772 |
| 1735334940 | 54.24 | 0.25 | 0.46 | 54 | 55.5 | 53.25 | 6427 |
| 1735248540 | 53.99 | 0 | 0.00 | 51.3 | 53.99 | 51 | 16011 |
| 1734989340 | 53.99 | -0.24 | -0.44 | 53.75 | 54.49 | 52 | 9319 |
| 1734730200 | 54.23 | 3.46 | 6.82 | 50.7 | 55 | 47.01 | 12188 |
| 1734643800 | 50.77 | -0.93 | -1.80 | 51.5 | 51.5 | 50.7 | 5399 |
| 1734557400 | 51.7 | -1.55 | -2.91 | 53.74 | 53.74 | 50.7 | 8301 |
| 1734470940 | 53.25 | -0.74 | -1.37 | 53.43 | 53.75 | 52.89 | 5221 |
| 1734384540 | 53.99 | 0.36 | 0.67 | 53.5 | 54 | 53.5 | 1687 |
| 1734125340 | 53.63 | 0 | 0.00 | 53.68 | 54.39 | 52.75 | 3467 |
| 1734039000 | 53.63 | -1.22 | -2.22 | 55.99 | 55.99 | 50.47 | 15450 |
| 1733952540 | 54.85 | -0.26 | -0.47 | 55.11 | 55.49 | 54.85 | 5486 |
| 1733866140 | 55.11 | -0.25 | -0.45 | 56 | 56.49 | 55.11 | 4520 |
| 1733779740 | 55.36 | 0.36 | 0.65 | 55.01 | 55.75 | 55 | 3518 |
| 1733520600 | 55 | -1.7 | -3.00 | 56.5 | 56.5 | 55 | 6193 |
| 1733434200 | 56.7 | 1.24 | 2.24 | 55.55 | 57.11 | 55.55 | 9489 |
| 1733347800 | 55.46 | -2.48 | -4.28 | 58.1 | 58.1 | 55.05 | 6439 |
| 1733261340 | 57.94 | -0.81 | -1.38 | 58.75 | 59.01 | 56 | 7536 |
| 1733174940 | 58.75 | -3.24 | -5.23 | 61 | 61.06 | 58.75 | 8531 |
| 1732915740 | 61.99 | 2.01 | 3.35 | 60 | 61.99 | 59 | 6533 |
| 1732829400 | 59.98 | -1.77 | -2.87 | 61.51 | 61.98 | 59.98 | 3478 |
| 1732743000 | 61.75 | 0.68 | 1.11 | 60.75 | 62 | 60.5 | 6342 |
| 1732656600 | 61.07 | 1.08 | 1.80 | 59.99 | 61.1 | 59.98 | 4025 |
| 1732570140 | 59.99 | -0.16 | -0.27 | 60.16 | 60.5 | 59.58 | 7737 |
| 1732310940 | 60.15 | 0.03 | 0.05 | 60.14 | 60.2 | 59.25 | 6327 |
| 1732224600 | 60.12 | -0.36 | -0.60 | 60.48 | 60.7 | 60 | 1340 |
| 1732051800 | 60.48 | -0.07 | -0.12 | 59.73 | 60.48 | 59.72 | 5132 |
| 1731965340 | 60.55 | 0.27 | 0.45 | 60.4 | 60.67 | 59.5 | 7320 |
| 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 |
