Hot Features
프리미엄
FIP IE Knox CI (KNOX11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.09 | -1.14207879296 | 95.44 | 96.97 | 94.3 | 3820 | 94.53764724 | FU |
| 4 | -8.75 | -8.48690591659 | 103.1 | 104.65 | 93 | 4546 | 98.56228564 | FU |
| 12 | -10.46 | -9.97996374392 | 104.81 | 106.01 | 93 | 6939 | 102.14030755 | FU |
| 26 | -7.04 | -6.94348555084 | 101.39 | 106.01 | 93 | 5613 | 102.17437146 | FU |
| 52 | -5.65 | -5.65 | 100 | 110.1 | 93 | 7409 | 103.95361703 | FU |
| 156 | -4.7 | -4.74507824331 | 99.05 | 110.1 | 91.3 | 5470 | 100.30919462 | FU |
| 260 | -6.65 | -6.58415841584 | 101 | 110.1 | 91.3 | 5621 | 100.24199095 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733866140 | 94.41 | 0.05 | 0.05 | 94.41 | 95.97 | 94.41 | 295 |
| 1733779740 | 94.36 | -0.44 | -0.46 | 94.81 | 96 | 94.35 | 4459 |
| 1733520600 | 94.8 | 0.39 | 0.41 | 95.94 | 96 | 94.3 | 6906 |
| 1733434200 | 94.41 | 0.02 | 0.02 | 96.49 | 96.5 | 94.38 | 5831 |
| 1733347800 | 94.39 | 0.04 | 0.04 | 95.44 | 95.5 | 94.3 | 1610 |
| 1733261340 | 94.35 | -1.36 | -1.42 | 96.44 | 96.44 | 93 | 4483 |
| 1733174940 | 95.71 | 0.26 | 0.27 | 96.44 | 98.44 | 95.7 | 1293 |
| 1732915740 | 95.45 | -0.05 | -0.05 | 98.45 | 98.45 | 95.15 | 1594 |
| 1732829400 | 95.5 | -1.02 | -1.06 | 96.16 | 96.16 | 95.1 | 2798 |
| 1732743000 | 96.52 | -0.49 | -0.51 | 98 | 98 | 96.51 | 5302 |
| 1732656600 | 97.01 | 0.01 | 0.01 | 98.29 | 98.29 | 97 | 7937 |
| 1732570140 | 97 | -6.2 | -6.01 | 99.99 | 99.99 | 96.5 | 8717 |
| 1732310940 | 103.2 | 0.51 | 0.50 | 102.75 | 103.89 | 102.73 | 5086 |
| 1732224600 | 102.69 | -1.31 | -1.26 | 102.96 | 102.96 | 102.69 | 60 |
| 1732051800 | 104 | 0.01 | 0.01 | 103.99 | 104.1 | 103.99 | 16898 |
| 1731965340 | 103.99 | 1.68 | 1.64 | 103 | 104.65 | 103 | 419 |
| 1731619800 | 102.31 | -0.31 | -0.30 | 102 | 103.4 | 102 | 4086 |
| 1731533400 | 102.62 | -0.48 | -0.47 | 103.1 | 103.1 | 102.61 | 4050 |
| 1731446940 | 103.1 | 0.01 | 0.01 | 103.23 | 105.41 | 103.1 | 9184 |
| 1731360540 | 103.09 | 0.07 | 0.07 | 104 | 105.99 | 103.03 | 1456 |
| 1731101400 | 103.02 | -0.38 | -0.37 | 103.4 | 103.4 | 103.02 | 501 |
| 1731014940 | 103.4 | 0.49 | 0.48 | 103.88 | 104 | 102.85 | 784 |
| 1730928600 | 102.91 | 0.08 | 0.08 | 102.91 | 102.91 | 102.91 | 10 |
| 1730842200 | 102.83 | -1.07 | -1.03 | 103 | 103.5 | 102.82 | 11018 |
| 1730755800 | 103.9 | 1.1 | 1.07 | 103.5 | 103.9 | 103.5 | 230 |
| 1730496600 | 102.8 | -1.2 | -1.15 | 104.18 | 104.45 | 102.8 | 168025 |
| 1730410200 | 104 | 0.4 | 0.39 | 102.82 | 104 | 102.82 | 1551 |
| 1730323800 | 103.6 | 0.48 | 0.47 | 103.12 | 103.6 | 102.79 | 698 |
| 1730237340 | 103.12 | -0.58 | -0.56 | 103.7 | 104.46 | 102.79 | 6312 |
| 1730151000 | 103.7 | -0.68 | -0.65 | 104.4 | 104.41 | 103.5 | 11589 |
| 1729891800 | 104.38 | 0.68 | 0.66 | 103.71 | 104.38 | 103 | 6793 |
| 1729805400 | 103.7 | 0 | 0.00 | 103.7 | 103.7 | 103.7 | 0 |
| 1729719000 | 103.7 | 0.18 | 0.17 | 103.52 | 104.4 | 103.5 | 5528 |
| 1729632600 | 103.52 | -0.85 | -0.81 | 104.38 | 104.46 | 103.5 | 3031 |
| 1729546140 | 104.37 | 0.87 | 0.84 | 104 | 104.37 | 103.75 | 1555 |
| 1729287000 | 103.5 | -0.01 | -0.01 | 103.6 | 103.6 | 103.5 | 608 |
| 1729200540 | 103.51 | 0 | 0.00 | 103.51 | 103.51 | 103.51 | 11 |
| 1729114140 | 103.51 | -0.01 | -0.01 | 103.55 | 104.1 | 103.5 | 3419 |
| 1729027740 | 103.52 | -0.04 | -0.04 | 104.38 | 104.38 | 103.52 | 109 |
| 1728941340 | 103.56 | -0.14 | -0.14 | 103.7 | 104.37 | 103.5 | 830 |
| 1728682200 | 103.7 | 0.5 | 0.48 | 103 | 104.4 | 103 | 717 |
| 1728595740 | 103.2 | 0 | 0.00 | 104.4 | 104.4 | 103 | 2482 |
| 1728509400 | 103.2 | 0 | 0.00 | 103.3 | 103.3 | 103 | 5488 |
| 1728422940 | 103.2 | -0.8 | -0.77 | 103.2 | 103.2 | 103.2 | 87 |
| 1728336600 | 104 | 0 | 0.00 | 103.5 | 104 | 103.5 | 4990 |
| 1728077400 | 104 | 0.5 | 0.48 | 104 | 104 | 104 | 1442 |
| 1727991000 | 103.5 | -0.95 | -0.91 | 104.45 | 104.45 | 103.5 | 200 |
| 1727904540 | 104.45 | -0.54 | -0.51 | 104.99 | 104.99 | 103.6 | 4648 |
| 1727818200 | 104.99 | 1.49 | 1.44 | 103.51 | 106.01 | 103.51 | 769 |
| 1727731800 | 103.5 | -0.07 | -0.07 | 103.62 | 103.74 | 103.5 | 5136 |
| 1727472600 | 103.57 | -0.04 | -0.04 | 103.62 | 103.62 | 103 | 693 |
| 1727386140 | 103.61 | 0.11 | 0.11 | 103 | 103.61 | 103 | 4679 |
| 1727299740 | 103.5 | -0.11 | -0.11 | 102.5 | 103.5 | 102.5 | 4470 |
| 1727213400 | 103.61 | 0.22 | 0.21 | 103.4 | 104.19 | 102.1 | 2452 |
| 1727127000 | 103.39 | 0.69 | 0.67 | 102.74 | 103.47 | 102.12 | 3542 |
| 1726867800 | 102.7 | -0.3 | -0.29 | 103.01 | 104.3 | 102.7 | 4178 |
| 1726781400 | 103 | -0.53 | -0.51 | 103.8 | 104.56 | 103 | 34497 |
| 1726695000 | 103.53 | -1.21 | -1.16 | 104.81 | 104.81 | 103.53 | 11 |
| 1726608600 | 104.74 | 1.32 | 1.28 | 103.51 | 104.82 | 103.51 | 235 |
| 1726522200 | 103.42 | 0.05 | 0.05 | 103.39 | 104.87 | 103.36 | 750 |
| 1726263000 | 103.37 | -1.13 | -1.08 | 104.83 | 105.5 | 103.23 | 346 |
| 1726176540 | 104.5 | 0.8 | 0.77 | 104.49 | 104.51 | 104.49 | 292 |
| 1726090140 | 103.7 | -0.8 | -0.77 | 104.7 | 104.7 | 103.7 | 3053 |
