Hot Features
프리미엄
Fii Kivo Ci (KIVO11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.97 | -13.5682952655 | 66.11 | 66.67 | 55.89 | 25739 | 60.77768313 | FU |
| 4 | -17.86 | -23.8133333333 | 75 | 76.8 | 55.89 | 13998 | 66.0392769 | FU |
| 12 | -21.56 | -27.3951715375 | 78.7 | 79.23 | 55.89 | 10594 | 70.77509694 | FU |
| 26 | -29.79 | -34.2689520304 | 86.93 | 88.5 | 55.89 | 7933 | 75.33801504 | FU |
| 52 | -31.56 | -35.5806087937 | 88.7 | 99.43 | 55.89 | 6078 | 80.16572805 | FU |
| 156 | -42.96 | -42.9170829171 | 100.1 | 103.95 | 55.89 | 3624 | 83.78363711 | FU |
| 260 | -42.96 | -42.9170829171 | 100.1 | 103.95 | 55.89 | 3624 | 83.78363711 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734125340 | 57.14 | 0.04 | 0.07 | 56.11 | 57.4 | 55.89 | 20146 |
| 1734039000 | 57.1 | -3.01 | -5.01 | 58.96 | 59.49 | 56.55 | 29117 |
| 1733952540 | 60.11 | -0.23 | -0.38 | 59.22 | 62.27 | 58 | 20287 |
| 1733866140 | 60.34 | -1.76 | -2.83 | 62.1 | 62.95 | 57.65 | 23309 |
| 1733779740 | 62.1 | -2.79 | -4.30 | 63.59 | 64.879999 | 61.03 | 35622 |
| 1733520600 | 64.89 | -0.56 | -0.86 | 66.11 | 66.67 | 63.24 | 20360 |
| 1733434200 | 65.45 | 0.78 | 1.21 | 64 | 67.61 | 63.94 | 6768 |
| 1733347800 | 64.67 | -2.64 | -3.92 | 67.35 | 68.8 | 64.64 | 12722 |
| 1733261340 | 67.31 | -2.62 | -3.75 | 70 | 70 | 67.17 | 8997 |
| 1733174940 | 69.93 | -1.9 | -2.65 | 71.83 | 72.49 | 68 | 14557 |
| 1732915740 | 71.83 | -0.47 | -0.65 | 72.3 | 75.09 | 71.38 | 10765 |
| 1732829400 | 72.3 | -1.2 | -1.63 | 73.51 | 74.82 | 72.18 | 6314 |
| 1732743000 | 73.5 | -1.49 | -1.99 | 74 | 76.67 | 72.81 | 6578 |
| 1732656600 | 74.99 | -0.27 | -0.36 | 75.15 | 76.8 | 73.62 | 8994 |
| 1732570140 | 75.26 | 0 | 0.00 | 75.26 | 75.26 | 73.64 | 7829 |
| 1732310940 | 75.26 | 2 | 2.73 | 73.88 | 75.26 | 72.71 | 6841 |
| 1732224600 | 73.26 | -1.24 | -1.66 | 74.5 | 76.48 | 72.71 | 14640 |
| 1732051800 | 74.5 | -0.51 | -0.68 | 74.35 | 76.19 | 73.65 | 11473 |
| 1731965340 | 75.01 | 0.52 | 0.70 | 75 | 75.35 | 73.62 | 6798 |
| 1731619800 | 74.49 | 0.9 | 1.22 | 74 | 75.49 | 72.37 | 12515 |
| 1731533400 | 73.59 | 0.59 | 0.81 | 73.33 | 74.57 | 71.4 | 7272 |
| 1731446940 | 73 | -1.01 | -1.36 | 73.7 | 75.57 | 72.55 | 4814 |
| 1731360540 | 74.01 | -2.44 | -3.19 | 75.76 | 77.15 | 73.45 | 5903 |
| 1731101400 | 76.45 | 0.56 | 0.74 | 77.99 | 79.23 | 75.68 | 7155 |
| 1731014940 | 75.89 | 0.77 | 1.03 | 75.46 | 78.8 | 75.46 | 11460 |
| 1730928600 | 75.12 | 0.1 | 0.13 | 75.14 | 78.14 | 74.91 | 5389 |
| 1730842200 | 75.02 | -1.1 | -1.45 | 76.12 | 77.97 | 75.02 | 3364 |
| 1730755800 | 76.12 | -0.99 | -1.28 | 76.34 | 77.99 | 74.57 | 7357 |
| 1730496600 | 77.11 | 0.06 | 0.08 | 75.48 | 79 | 74.5 | 13803 |
| 1730410200 | 77.05 | -1.45 | -1.85 | 78.5 | 79.15 | 75.91 | 6044 |
| 1730323800 | 78.5 | 4.62 | 6.25 | 74.97 | 79 | 74.71 | 25020 |
| 1730237340 | 73.88 | 1.68 | 2.33 | 71.14 | 75 | 71.1 | 12791 |
| 1730151000 | 72.2 | 0 | 0.00 | 70.95 | 73.2 | 70.95 | 4401 |
| 1729891800 | 72.2 | 1.01 | 1.42 | 71.2 | 72.98 | 70.07 | 10539 |
| 1729805400 | 71.19 | 2.7 | 3.94 | 68.4 | 71.5 | 66.8 | 35352 |
| 1729719000 | 68.49 | -1.01 | -1.45 | 70.01 | 70.38 | 66.519999 | 20700 |
| 1729632600 | 69.5 | -1.5 | -2.11 | 70.23 | 71.08 | 69 | 14170 |
| 1729546140 | 71 | 0.02 | 0.03 | 71.15 | 71.84 | 70.12 | 7829 |
| 1729287000 | 70.98 | -0.49 | -0.69 | 71.39 | 71.85 | 70.41 | 7908 |
| 1729200540 | 71.47 | -0.76 | -1.05 | 71.01 | 71.61 | 70.32 | 5824 |
| 1729114140 | 72.23 | -0.16 | -0.22 | 71.66 | 73.24 | 71.01 | 12397 |
| 1729027740 | 72.39 | -0.11 | -0.15 | 72.5 | 72.89 | 71.61 | 7094 |
| 1728941340 | 72.5 | -0.59 | -0.81 | 73.28 | 74 | 71.8 | 4943 |
| 1728682200 | 73.09 | 1.94 | 2.73 | 72 | 73.31 | 71.98 | 3601 |
| 1728595740 | 71.15 | 0 | 0.00 | 71.11 | 72.89 | 71.11 | 5465 |
| 1728509400 | 71.15 | -1.05 | -1.45 | 72.19 | 72.49 | 71.13 | 6961 |
| 1728422940 | 72.2 | -1.6 | -2.17 | 72.9 | 73.37 | 71.12 | 6508 |
| 1728336600 | 73.8 | -0.77 | -1.03 | 74.6 | 75 | 72.82 | 6676 |
| 1728077400 | 74.57 | 0.26 | 0.35 | 75.9 | 75.9 | 74.34 | 2862 |
| 1727991000 | 74.31 | -0.79 | -1.05 | 75.15 | 75.15 | 73.42 | 3495 |
| 1727904540 | 75.1 | -0.9 | -1.18 | 74.48 | 76 | 74.38 | 5554 |
| 1727818200 | 76 | -1.43 | -1.85 | 76 | 77.3 | 74.53 | 9165 |
| 1727731800 | 77.43 | -1.42 | -1.80 | 78.61 | 79.05 | 77.43 | 3859 |
| 1727472600 | 78.85 | 1.65 | 2.14 | 77.15 | 78.88 | 76.43 | 7019 |
| 1727386140 | 77.2 | -0.16 | -0.21 | 77.79 | 77.79 | 75.98 | 15179 |
| 1727299740 | 77.36 | -0.79 | -1.01 | 78.12 | 78.67 | 77 | 9360 |
| 1727213400 | 78.15 | -0.12 | -0.15 | 78.39 | 79.1 | 77.21 | 7195 |
| 1727127000 | 78.27 | 0.26 | 0.33 | 78.03 | 78.79 | 78 | 5520 |
| 1726867800 | 78.01 | -1.19 | -1.50 | 78.7 | 79.2 | 78.01 | 10001 |
| 1726781400 | 79.2 | -0.22 | -0.28 | 79.41 | 79.45 | 78.5 | 4734 |
| 1726695000 | 79.42 | -0.61 | -0.76 | 80 | 80 | 79.04 | 4501 |
| 1726608600 | 80.03 | 0.16 | 0.20 | 79.87 | 80.2 | 79.41 | 2646 |
| 1726522200 | 79.87 | 0.81 | 1.02 | 79.5 | 80.3 | 79.21 | 4926 |
