Hot Features
프리미엄
Fii Kivo Ci (KIVO11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 0.8153078203 | 60.1 | 61.99 | 58.26 | 11336 | 59.81844052 | FU |
| 4 | 5.54 | 10.0635785649 | 55.05 | 63.97 | 54.55 | 12323 | 59.21601925 | FU |
| 12 | -10.61 | -14.9016853933 | 71.2 | 79.23 | 54 | 13554 | 64.16645841 | FU |
| 26 | -22.51 | -27.0878459687 | 83.1 | 84.33 | 54 | 9472 | 69.19060091 | FU |
| 52 | -31.44 | -34.1627730088 | 92.03 | 99.43 | 54 | 7050 | 75.36151796 | FU |
| 156 | -39.51 | -39.4705294705 | 100.1 | 103.95 | 54 | 4026 | 80.50182016 | FU |
| 260 | -39.51 | -39.4705294705 | 100.1 | 103.95 | 54 | 4026 | 80.50182016 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 60.59 | 0.17 | 0.28 | 60.49 | 60.6 | 59.68 | 1918 |
| 1737062940 | 60.42 | 1.13 | 1.91 | 59.25 | 60.89 | 59.25 | 5812 |
| 1736976540 | 59.29 | 0.25 | 0.42 | 59.57 | 59.95 | 58.56 | 15013 |
| 1736890140 | 59.04 | -2.03 | -3.32 | 61.85 | 61.85 | 58.26 | 17912 |
| 1736803740 | 61.07 | 0.42 | 0.69 | 61.26 | 61.96 | 60.49 | 8240 |
| 1736544540 | 60.65 | -0.53 | -0.87 | 60.1 | 61.99 | 60.1 | 9702 |
| 1736458140 | 61.18 | -0.32 | -0.52 | 61.6 | 62.07 | 60.25 | 11894 |
| 1736371740 | 61.5 | 0.18 | 0.29 | 61.12 | 62.34 | 60.05 | 5514 |
| 1736285400 | 61.32 | -0.68 | -1.10 | 62.62 | 63.5 | 61.01 | 10269 |
| 1736198940 | 62 | 1.02 | 1.67 | 61 | 63.97 | 60 | 13188 |
| 1735939740 | 60.98 | 2.3 | 3.92 | 59.63 | 61.34 | 59 | 5953 |
| 1735853400 | 58.68 | -1.21 | -2.02 | 58.98 | 61.72 | 57.84 | 16821 |
| 1735594200 | 59.89 | 1.13 | 1.92 | 59.73 | 60.9 | 58.45 | 8966 |
| 1735334940 | 58.76 | 0.41 | 0.70 | 58.36 | 59.92 | 58.02 | 13875 |
| 1735248540 | 58.35 | 1.02 | 1.78 | 56.18 | 58.81 | 56.17 | 10796 |
| 1734989340 | 57.33 | 2.12 | 3.84 | 55.37 | 60.65 | 55.02 | 24937 |
| 1734730200 | 55.21 | 0.3 | 0.55 | 55.05 | 56.11 | 54.55 | 18282 |
| 1734643800 | 54.91 | -1.51 | -2.68 | 55.71 | 56.26 | 54 | 22667 |
| 1734557400 | 56.42 | -0.98 | -1.71 | 56.16 | 57.4 | 54.6 | 35263 |
| 1734470940 | 57.4 | -0.8 | -1.37 | 58.17 | 61.98 | 56.05 | 44779 |
| 1734384540 | 58.2 | 1.06 | 1.86 | 57.15 | 59.22 | 56.31 | 22085 |
| 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 |
