Hot Features
프리미엄
FII KINEA RI CI (KNCR11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 0.303713138043 | 102.07 | 103.43 | 101.57 | 133901 | 102.74692478 | FU |
| 4 | 2.44 | 2.44146487893 | 99.94 | 103.94 | 99.94 | 131501 | 102.5007961 | FU |
| 12 | -1.34 | -1.29193983803 | 103.72 | 104.77 | 94.81 | 160776 | 101.00759173 | FU |
| 26 | -2.82 | -2.68060836502 | 105.2 | 107.36 | 94.81 | 149995 | 103.17054634 | FU |
| 52 | -2.27 | -2.16913521261 | 104.65 | 107.36 | 94.81 | 125998 | 103.34683394 | FU |
| 156 | 0.38 | 0.372549019608 | 102 | 107.36 | 91.1 | 111267 | 100.90720679 | FU |
| 260 | -4.61 | -4.30881390784 | 106.99 | 107.36 | 63.5 | 92600 | 98.98694477 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737495000 | 102.38 | -0.96 | -0.93 | 103.19 | 103.2 | 102.16 | 108678 |
| 1737408600 | 103.34 | 0.92 | 0.90 | 102.14 | 103.37 | 101.92 | 169207 |
| 1737149400 | 102.42 | -0.36 | -0.35 | 102.32 | 102.94 | 101.57 | 159385 |
| 1737062940 | 102.78 | 0 | 0.00 | 102.79 | 103.06 | 102.26 | 78393 |
| 1736976540 | 102.78 | 0.73 | 0.72 | 102.05 | 103.43 | 102 | 180982 |
| 1736890140 | 102.05 | -0.02 | -0.02 | 102.07 | 102.65 | 101.87 | 81536 |
| 1736803740 | 102.07 | -0.53 | -0.52 | 102.51 | 102.99 | 101.74 | 79935 |
| 1736544540 | 102.6 | 1.7 | 1.68 | 101.06 | 103.37 | 101.05 | 168150 |
| 1736458140 | 100.9 | -0.45 | -0.44 | 101.35 | 101.75 | 100.78 | 88038 |
| 1736371740 | 101.35 | 0.05 | 0.05 | 101.41 | 102.03 | 101.31 | 87519 |
| 1736285400 | 101.3 | -1.56 | -1.52 | 102.66 | 102.79 | 100.71 | 191224 |
| 1736198940 | 102.86 | -1.01 | -0.97 | 103.37 | 103.6 | 102.1 | 102169 |
| 1735939740 | 103.87 | 2.12 | 2.08 | 101.75 | 103.9 | 101.09 | 178327 |
| 1735853400 | 101.75 | -1.24 | -1.20 | 101.69 | 103.1 | 100.34 | 141113 |
| 1735594200 | 102.99 | -0.1 | -0.10 | 102.85 | 103.7 | 102.61 | 97756 |
| 1735334940 | 103.09 | 0.5 | 0.49 | 102.37 | 103.94 | 101.8 | 149424 |
| 1735248540 | 102.59 | 2.65 | 2.65 | 99.94 | 102.65 | 99.94 | 150855 |
| 1734989340 | 99.94 | 2.48 | 2.54 | 98.06 | 100.99 | 97.72 | 210106 |
| 1734730200 | 97.46 | 0.96 | 0.99 | 96.5 | 101.19 | 96 | 453313 |
| 1734643800 | 96.5 | 0.19 | 0.20 | 96.31 | 96.77 | 94.81 | 303045 |
| 1734557400 | 96.31 | -0.56 | -0.58 | 96.87 | 97.88 | 96.31 | 197232 |
| 1734470940 | 96.87 | -0.85 | -0.87 | 97.32 | 97.69 | 96.5 | 162984 |
| 1734384540 | 97.72 | -0.59 | -0.60 | 98.31 | 98.72 | 97.55 | 204652 |
| 1734125340 | 98.31 | 0.51 | 0.52 | 97.72 | 98.69 | 96.68 | 232503 |
| 1734039000 | 97.8 | 1.4 | 1.45 | 96.4 | 98.9 | 95.95 | 359134 |
| 1733952540 | 96.4 | -2.54 | -2.57 | 98.94 | 98.94 | 95.29 | 302796 |
| 1733866140 | 98.94 | -1.4 | -1.40 | 100.43 | 100.93 | 97.92 | 245117 |
| 1733779740 | 100.34 | -0.53 | -0.53 | 100.87 | 103.48 | 99.33 | 273840 |
| 1733520600 | 100.87 | 1.82 | 1.84 | 99.05 | 102.16 | 98.5 | 298546 |
| 1733434200 | 99.05 | -2.96 | -2.90 | 102.01 | 102.01 | 98 | 248131 |
| 1733347800 | 102.01 | -0.29 | -0.28 | 102.3 | 102.49 | 101.9 | 172261 |
| 1733261340 | 102.3 | -0.1 | -0.10 | 102.4 | 102.51 | 102.12 | 145974 |
| 1733174940 | 102.4 | -1.72 | -1.65 | 103.26 | 103.78 | 101.73 | 167866 |
| 1732915740 | 104.12 | 0.49 | 0.47 | 103.6 | 104.37 | 103.45 | 125459 |
| 1732829400 | 103.63 | 0.23 | 0.22 | 103.4 | 103.79 | 103.3 | 115791 |
| 1732743000 | 103.4 | 0 | 0.00 | 103.5 | 103.6 | 103.15 | 109947 |
| 1732656600 | 103.4 | -0.01 | -0.01 | 103.41 | 103.55 | 103.06 | 144656 |
| 1732570140 | 103.41 | -0.33 | -0.32 | 103.74 | 103.74 | 102.9 | 144623 |
| 1732310940 | 103.74 | 0.94 | 0.91 | 102.8 | 103.74 | 102.8 | 101822 |
| 1732224600 | 102.8 | -0.18 | -0.17 | 102.9 | 103.1 | 102.64 | 115378 |
| 1732051800 | 102.98 | 0.08 | 0.08 | 102.92 | 103.43 | 102.92 | 100460 |
| 1731965340 | 102.9 | -0.3 | -0.29 | 103.2 | 103.26 | 102.9 | 92265 |
| 1731619800 | 103.2 | 0.22 | 0.21 | 102.98 | 103.3 | 102.87 | 107125 |
| 1731533400 | 102.98 | -0.02 | -0.02 | 103 | 103.6 | 102.82 | 102555 |
| 1731446940 | 103 | 0.18 | 0.18 | 102.91 | 103.17 | 102.8 | 111934 |
| 1731360540 | 102.82 | -0.48 | -0.46 | 103.11 | 103.29 | 102.82 | 116014 |
| 1731101400 | 103.3 | -0.2 | -0.19 | 103.5 | 103.53 | 102.9 | 100702 |
| 1731014940 | 103.5 | 0.55 | 0.53 | 103.1 | 103.6 | 102.95 | 129320 |
| 1730928600 | 102.95 | -0.26 | -0.25 | 103.4 | 103.47 | 102.84 | 159102 |
| 1730842200 | 103.21 | -0.08 | -0.08 | 103.29 | 103.57 | 102.9 | 115864 |
| 1730755800 | 103.29 | 0.06 | 0.06 | 103.16 | 103.6 | 102.81 | 147828 |
| 1730496600 | 103.23 | -1.27 | -1.22 | 103.5 | 103.55 | 103.09 | 107590 |
| 1730410200 | 104.5 | 0.81 | 0.78 | 104.05 | 104.77 | 103.88 | 117248 |
| 1730323800 | 103.69 | -0.12 | -0.12 | 104.04 | 104.36 | 103.61 | 115301 |
| 1730237340 | 103.81 | 0.1 | 0.10 | 103.72 | 104.72 | 103.7 | 119386 |
| 1730151000 | 103.71 | -0.18 | -0.17 | 104.07 | 104.24 | 103.59 | 125990 |
| 1729891800 | 103.89 | -0.1 | -0.10 | 103.8 | 104.56 | 103.58 | 117909 |
| 1729805400 | 103.99 | 0.06 | 0.06 | 104 | 104.15 | 103.69 | 89271 |
| 1729719000 | 103.93 | 0.23 | 0.22 | 103.71 | 104.4 | 103.5 | 157937 |
| 1729632600 | 103.7 | -0.11 | -0.11 | 103.93 | 103.93 | 103.27 | 124825 |
