종가 | 고가 | 저가 | |||||
---|---|---|---|---|---|---|---|
169.40 | 170.00 | 159.80 | +6.20 | +3.80% | 199.59K | ||
21.62 | 21.80 | 21.08 | +0.20 | +0.93% | 637.96K | ||
22.00 | 22.16 | 21.12 | -0.16 | -0.72% | 777.54K | ||
20.84 | 21.30 | 20.52 | -0.46 | -2.16% | 274.02K | ||
30.05 | 30.70 | 28.90 | -0.85 | -2.75% | 1.01M | ||
28.65 | 28.90 | 28.05 | +0.10 | +0.35% | 1.6M | ||
22.98 | 23.00 | 22.16 | +0.52 | +2.32% | 1.13M | ||
19.68 | 20.64 | 19.56 | -0.80 | -3.91% | 654.59K | ||
20.36 | 20.74 | 20.00 | -0.36 | -1.74% | 423.51K | ||
18.92 | 19.20 | 18.48 | -0.20 | -1.05% | 383.53K | ||
16.76 | 17.00 | 16.36 | -0.32 | -1.87% | 1.23M | ||
24.70 | 24.90 | 23.76 | +0.62 | +2.57% | 577K | ||
30.70 | 31.90 | 29.65 | +0.25 | +0.82% | 1.24M | ||
10.76 | 11.16 | 10.60 | -0.42 | -3.76% | 1.41M | ||
28.90 | 28.90 | 27.90 | +0.50 | +1.76% | 1.06M | ||
247.00 | 252.80 | 244.00 | -1.40 | -0.56% | 100.31K | ||
117.20 | 121.20 | 115.00 | -4.00 | -3.30% | 410.42K | ||
34.75 | 34.95 | 31.80 | +2.65 | +8.26% | 876.66K | ||
39.70 | 39.85 | 39.00 | +0.65 | +1.66% | 309.36K | ||
8.29 | 8.85 | 8.01 | -0.56 | -6.33% | 3.77M | ||
23.18 | 23.30 | 22.54 | -0.10 | -0.43% | 161.5K | ||
21.54 | 21.68 | 20.84 | -0.10 | -0.46% | 174.43K | ||
56.90 | 57.90 | 56.40 | -0.80 | -1.39% | 1.12M | ||
53.00 | 54.90 | 52.00 | +0.10 | +0.19% | 1.33M | ||
397.80 | 417.20 | 395.40 | -12.00 | -2.93% | 39.51K | ||
57.90 | 58.90 | 57.70 | -0.20 | -0.34% | 1.24M | ||
1.16 | 1.17 | 1.10 | +0.06 | +5.45% | 54.35M | ||
58.80 | 59.10 | 54.70 | +3.70 | +6.72% | 637.7K | ||
35.80 | 36.50 | 35.50 | +0.30 | +0.85% | 624.74K | ||
32.00 | 32.20 | 31.40 | -0.05 | -0.16% | 759.25K | ||
20.50 | 21.20 | 20.38 | 0.00 | 0.00% | 984.11K | ||
21.12 | 21.48 | 20.66 | +0.52 | +2.52% | 1.28M | ||
27.95 | 28.60 | 27.70 | -0.25 | -0.89% | 312.31K | ||
21.10 | 21.48 | 21.00 | -0.10 | -0.47% | 336.78K | ||
58.90 | 60.80 | 58.10 | -0.50 | -0.84% | 564.83K | ||
18.44 | 19.06 | 18.44 | -0.28 | -1.50% | 767.63K | ||
30.20 | 30.60 | 30.05 | +0.10 | +0.33% | 1.52M | ||
19.66 | 20.10 | 19.60 | -0.18 | -0.91% | 4.25M | ||
16.58 | 16.62 | 16.28 | +0.16 | +0.97% | 818.83K | ||
38.85 | 39.25 | 38.70 | 0.00 | 0.00% | 449.13K | ||
41.05 | 42.45 | 40.70 | -1.40 | -3.30% | 1.05M | ||
29.15 | 29.45 | 28.70 | +0.30 | +1.04% | 1.73M | ||
85.30 | 85.40 | 84.20 | +0.20 | +0.24% | 1.41M | ||
50.00 | 50.00 | 49.05 | +0.20 | +0.40% | 256.37K | ||
42.85 | 43.10 | 42.20 | +0.05 | +0.12% | 1.9M | ||
35.85 | 36.10 | 35.60 | -0.15 | -0.42% | 128.82K | ||
52.90 | 53.30 | 52.60 | -0.20 | -0.38% | 937.14K | ||
168.60 | 171.80 | 166.20 | 0.00 | 0.00% | 214.17K | ||
77.50 | 80.50 | 77.00 | -0.70 | -0.90% | 545.44K | ||
36.30 | 36.90 | 36.00 | -0.60 | -1.63% | 471.71K | ||
76.70 | 83.90 | 73.00 | -3.50 | -4.36% | 7.67M | ||
17.28 | 17.28 | 17.04 | +0.08 | +0.47% | 537.94K | ||
77.10 | 77.30 | 76.80 | +0.20 | +0.26% | 770.87K | ||
123.80 | 125.20 | 123.20 | -1.00 | -0.80% | 568.53K | ||
94.00 | 96.00 | 93.90 | -0.80 | -0.84% | 323.55K | ||
34.45 | 34.70 | 34.20 | +0.15 | +0.44% | 663.42K | ||
13.84 | 14.20 | 13.82 | -0.26 | -1.84% | 1.87M | ||
41.90 | 42.60 | 39.15 | +2.70 | +6.89% | 3.86M | ||
88.60 | 88.90 | 86.00 | +2.10 | +2.43% | 93.54K | ||
26.40 | 27.00 | 26.35 | -0.55 | -2.04% | 646.85K | ||
57.20 | 57.20 | 57.20 | 0.00 | 0.00% | 0 | ||
38.65 | 39.75 | 37.05 | +0.65 | +1.71% | 4.28M | ||
13.14 | 13.68 | 13.02 | -0.42 | -3.10% | 1.45M | ||
24.04 | 24.40 | 23.84 | -0.26 | -1.07% | 1.01M | ||
43.55 | 44.60 | 43.35 | -0.45 | -1.02% | 403.65K | ||
26.50 | 27.15 | 26.45 | -0.60 | -2.21% | 743.33K | ||
46.20 | 46.95 | 45.00 | +1.00 | +2.21% | 3.44M | ||
58.10 | 58.80 | 57.10 | +0.20 | +0.35% | 329.33K | ||
37.70 | 38.25 | 36.60 | +0.45 | +1.21% | 687.37K | ||
175.40 | 177.80 | 172.20 | -1.20 | -0.68% | 159K | ||
35.55 | 36.00 | 35.00 | +0.45 | +1.28% | 635.74K | ||
20.74 | 21.48 | 20.70 | -0.48 | -2.26% | 1.05M | ||
7.47 | 7.80 | 7.45 | -0.33 | -4.23% | 6.45M | ||
33.00 | 33.50 | 31.20 | +1.55 | +4.93% | 2.97M | ||
22.20 | 22.22 | 21.76 | +0.04 | +0.18% | 896.55K | ||
37.90 | 38.40 | 37.80 | -0.35 | -0.92% | 591.23K | ||
69.50 | 70.10 | 65.50 | +2.70 | +4.04% | 697.92K | ||
31.40 | 31.70 | 31.15 | +0.10 | +0.32% | 1.19M | ||
38.25 | 38.70 | 37.25 | +0.25 | +0.66% | 324.34K | ||
39.45 | 39.75 | 39.00 | +0.40 | +1.02% | 868.89K | ||
18.94 | 19.48 | 18.92 | -0.46 | -2.37% | 512.85K | ||
9.38 | 9.43 | 9.22 | -0.02 | -0.21% | 3.75M | ||
54.80 | 56.00 | 53.70 | +0.40 | +0.74% | 401.2K | ||
28.00 | 28.25 | 26.30 | +0.55 | +2.00% | 601.61K | ||
7.97 | 8.00 | 7.92 | -0.02 | -0.25% | 2.28M | ||
32.55 | 32.90 | 32.50 | -0.25 | -0.76% | 98.94K | ||
36.75 | 36.95 | 36.30 | +0.15 | +0.41% | 105.53K | ||
47.15 | 47.50 | 47.05 | -0.35 | -0.74% | 57.43K | ||
59.70 | 60.00 | 59.50 | -0.20 | -0.33% | 58.69K | ||
39.05 | 39.20 | 38.95 | -0.20 | -0.51% | 33.18K | ||
30.05 | 30.35 | 29.90 | -0.20 | -0.66% | 743.77K | ||
36.45 | 36.60 | 36.35 | -0.20 | -0.55% | 68.1K | ||
13.18 | 13.26 | 13.12 | -0.08 | -0.60% | 231.84K | ||
13.74 | 13.94 | 13.70 | -0.04 | -0.29% | 1.62M | ||
123.60 | 124.20 | 119.20 | +4.00 | +3.34% | 653.57K | ||
23.08 | 23.76 | 23.08 | -0.22 | -0.94% | 978.88K | ||
27.00 | 27.45 | 26.95 | -0.15 | -0.55% | 406.28K | ||
21.74 | 22.00 | 21.64 | -0.26 | -1.18% | 1.55M | ||
84.30 | 87.30 | 84.20 | -0.90 | -1.06% | 173.24K | ||
16.70 | 16.74 | 16.44 | +0.20 | +1.21% | 543.09K | ||
15.20 | 15.34 | 15.02 | -0.08 | -0.52% | 655.28K | ||
39.35 | 40.05 | 38.10 | +0.60 | +1.55% | 2.15M | ||
104.60 | 106.00 | 100.00 | +2.80 | +2.75% | 201.82K | ||
2.68 | 2.74 | 2.66 | -0.05 | -1.83% | 7.84M | ||
0.150 | 0.150 | 0.140 | 0.000 | 0.00% | 11.86M | ||
30.65 | 31.10 | 29.45 | +0.80 | +2.68% | 1.11M | ||
25.65 | 25.65 | 24.84 | +0.50 | +1.99% | 759.19K | ||
13.36 | 14.96 | 13.30 | -0.56 | -4.02% | 5.07M | ||
0.90 | 0.91 | 0.86 | +0.01 | +1.12% | 56.18M | ||
4.41 | 4.45 | 4.20 | +0.21 | +5.00% | 10.36M | ||
14.92 | 15.02 | 14.90 | -0.08 | -0.53% | 1.49M | ||
181.20 | 181.80 | 179.00 | -1.20 | -0.66% | 103.64K | ||
295.40 | 295.40 | 284.00 | +7.80 | +2.71% | 90.11K | ||
8.67 | 8.99 | 8.61 | -0.07 | -0.80% | 4.25M | ||
24.74 | 25.85 | 24.50 | +0.08 | +0.32% | 432.2K | ||
17.84 | 18.30 | 17.82 | -0.38 | -2.09% | 676.94K | ||
30.85 | 31.05 | 29.35 | +1.15 | +3.87% | 10.58M | ||
93.10 | 94.10 | 91.30 | -0.30 | -0.32% | 75.81K | ||
17.88 | 18.00 | 17.66 | +0.10 | +0.56% | 650.76K | ||
7.36 | 7.48 | 7.34 | -0.08 | -1.08% | 201.39K | ||
39.20 | 39.95 | 37.30 | +1.90 | +5.09% | 1.59M | ||
15.04 | 15.16 | 14.96 | -0.10 | -0.66% | 3.35M | ||
19.86 | 20.00 | 19.52 | +0.28 | +1.43% | 2.31M | ||
40.05 | 40.15 | 39.65 | +0.40 | +1.01% | 1.82M | ||
54.40 | 55.00 | 53.80 | -0.60 | -1.09% | 686.75K | ||
13.02 | 13.04 | 12.96 | 0.00 | 0.00% | 3.64M | ||
87.100 | 89.300 | 85.600 | -0.700 | -0.80% | 627.26K | ||
11.40 | 11.50 | 11.34 | +0.02 | +0.18% | 235.63K | ||
27.00 | 27.45 | 26.60 | -0.15 | -0.55% | 464.54K | ||
15.50 | 15.70 | 14.72 | +0.06 | +0.39% | 1.39M | ||
36.85 | 37.30 | 36.25 | +0.15 | +0.41% | 536.06K | ||
17.64 | 18.20 | 17.16 | -0.66 | -3.61% | 2.62M | ||
96.10 | 98.00 | 96.10 | -1.60 | -1.64% | 498.18K | ||
11.44 | 11.46 | 11.36 | +0.04 | +0.35% | 210.59K | ||
12.94 | 13.22 | 12.94 | -0.20 | -1.52% | 1.43M | ||
30.40 | 31.20 | 30.25 | -0.45 | -1.46% | 1.51M | ||
10.38 | 10.46 | 10.34 | -0.06 | -0.57% | 276.19K | ||
20.08 | 20.10 | 19.42 | +0.46 | +2.34% | 495.1K | ||
143.20 | 143.20 | 138.60 | +1.80 | +1.27% | 287.13K | ||
19.90 | 20.04 | 18.40 | +0.62 | +3.22% | 1.51M | ||
177.80 | 183.00 | 177.80 | -4.60 | -2.52% | 59.09K | ||
195.00 | 197.80 | 193.00 | -2.00 | -1.02% | 84.92K | ||
9.95 | 9.97 | 9.93 | -0.01 | -0.10% | 390.26K | ||
20.08 | 20.20 | 19.70 | -0.08 | -0.40% | 595.1K | ||
50.70 | 51.20 | 49.90 | -0.10 | -0.20% | 396.41K | ||
3.28 | 3.31 | 3.13 | +0.13 | +4.13% | 5.74M | ||
15.54 | 15.78 | 15.48 | -0.14 | -0.89% | 131.02K | ||
30.65 | 31.10 | 30.45 | -0.45 | -1.45% | 101.85K | ||
64.50 | 66.70 | 63.80 | -2.20 | -3.30% | 1.63M | ||
39.65 | 39.75 | 39.00 | +0.25 | +0.63% | 2.64M | ||
4.54 | 4.59 | 4.46 | -0.03 | -0.66% | 5.54M | ||
47.30 | 48.95 | 47.30 | -0.80 | -1.66% | 1.03M | ||
40.65 | 41.50 | 40.55 | -0.85 | -2.05% | 459.15K | ||
52.30 | 54.40 | 52.20 | -1.20 | -2.24% | 1.54M | ||
29.75 | 30.30 | 29.05 | +0.80 | +2.76% | 622.96K | ||
111.20 | 112.40 | 110.00 | -0.20 | -0.18% | 256.6K | ||
35.20 | 36.45 | 34.90 | -0.70 | -1.95% | 1.02M | ||
18.18 | 18.34 | 18.06 | 0.00 | 0.00% | 497.14K | ||
8.78 | 8.82 | 8.73 | 0.00 | 0.00% | 170.26K | ||
20.88 | 21.60 | 20.58 | +0.44 | +2.15% | 1.86M | ||
33.45 | 33.90 | 33.25 | +0.05 | +0.15% | 391.68K | ||
152.40 | 158.00 | 152.00 | -0.40 | -0.26% | 225.76K | ||
47.00 | 48.15 | 46.95 | -0.60 | -1.26% | 235.24K | ||
76.20 | 77.70 | 76.00 | -1.80 | -2.31% | 281.94K | ||
4.19 | 4.23 | 3.98 | +0.17 | +4.23% | 11.48M | ||
8.07 | 8.10 | 7.93 | +0.06 | +0.75% | 1.59M | ||
30.90 | 31.30 | 29.55 | +0.70 | +2.32% | 671.18K | ||
7.13 | 7.30 | 6.95 | +0.04 | +0.56% | 566.86K | ||
11.10 | 11.44 | 11.06 | -0.06 | -0.54% | 288.36K | ||
4.88 | 4.92 | 4.80 | +0.03 | +0.62% | 3.52M | ||
3.07 | 3.12 | 3.06 | -0.04 | -1.29% | 4.19M | ||
45.85 | 46.30 | 45.40 | -0.30 | -0.65% | 178.24K | ||
9.37 | 9.37 | 9.24 | +0.12 | +1.30% | 385.45K | ||
6.17 | 6.20 | 6.15 | +0.03 | +0.49% | 554.83K | ||
5.74 | 5.79 | 5.69 | +0.03 | +0.53% | 427.81K | ||
8.78 | 8.83 | 8.68 | +0.13 | +1.50% | 270.77K | ||
5.44 | 5.57 | 5.00 | +0.37 | +7.30% | 3.96M | ||
7.60 | 7.63 | 7.46 | +0.12 | +1.60% | 150.47K | ||
8.79 | 8.81 | 8.74 | -0.01 | -0.11% | 191.81K | ||
8.76 | 8.83 | 8.75 | -0.03 | -0.34% | 51.68K | ||
238.00 | 246.60 | 230.60 | +13.20 | +5.87% | 693.05K | ||
179.00 | 184.00 | 168.60 | +8.80 | +5.17% | 121.38K | ||
12.66 | 12.76 | 12.54 | +0.02 | +0.16% | 53.57K | ||
144.60 | 146.60 | 140.80 | +3.60 | +2.55% | 264.04K | ||
24.34 | 24.74 | 23.64 | +0.20 | +0.83% | 3.98M | ||
9.60 | 9.63 | 9.52 | +0.07 | +0.73% | 36.67K | ||
6.45 | 6.45 | 6.38 | +0.05 | +0.78% | 133.59K | ||
5.27 | 5.34 | 5.09 | +0.12 | +2.33% | 1.35M | ||
5.35 | 5.40 | 5.22 | +0.11 | +2.10% | 584.94K | ||
82.50 | 82.60 | 78.40 | +3.40 | +4.30% | 342.11K | ||
8.09 | 8.30 | 8.06 | -0.21 | -2.53% | 2.19M | ||
31.35 | 31.40 | 31.05 | +0.25 | +0.80% | 8.29M | ||
322.40 | 325.00 | 319.00 | +5.20 | +1.64% | 132.3K | ||
59.40 | 61.30 | 58.70 | -1.50 | -2.46% | 599.82K | ||
14.90 | 14.96 | 14.70 | -0.04 | -0.27% | 95.95K | ||
9.20 | 9.54 | 9.04 | -0.30 | -3.16% | 5.45M | ||
28.15 | 28.35 | 28.00 | +0.30 | +1.08% | 109.28K | ||
237.20 | 264.00 | 236.20 | -23.80 | -9.12% | 306.84K | ||
69.90 | 71.00 | 69.60 | -1.10 | -1.55% | 257.88K | ||
148.00 | 152.80 | 146.80 | -5.20 | -3.39% | 90.81K | ||
391.60 | 393.40 | 377.40 | +7.20 | +1.87% | 129.73K | ||
350.80 | 357.20 | 347.00 | +2.80 | +0.80% | 172.55K | ||
244.00 | 254.40 | 240.00 | -6.20 | -2.48% | 234.25K | ||
14.86 | 15.02 | 14.74 | +0.06 | +0.41% | 789.52K | ||
270.20 | 273.40 | 265.00 | +5.20 | +1.96% | 180.16K | ||
102.40 | 104.20 | 101.80 | +0.40 | +0.39% | 326.22K | ||
985.60 | 1,003.40 | 977.60 | -4.40 | -0.44% | 42.98K | ||
145.60 | 146.20 | 139.80 | +3.60 | +2.54% | 178.94K | ||
61.10 | 62.90 | 60.90 | -0.90 | -1.45% | 773.91K | ||
104.60 | 112.40 | 104.60 | -7.60 | -6.77% | 755.69K | ||
151.80 | 156.80 | 148.40 | +4.00 | +2.71% | 2.76M | ||
57.90 | 58.50 | 57.70 | -0.30 | -0.52% | 334.07K | ||
17.16 | 17.50 | 17.10 | -0.16 | -0.92% | 110.79K | ||
9.43 | 9.47 | 9.34 | +0.08 | +0.86% | 425.29K | ||
99.90 | 101.60 | 99.70 | -0.90 | -0.89% | 129.09K | ||
76.80 | 78.00 | 76.80 | -0.80 | -1.03% | 160.22K | ||
180.60 | 182.80 | 178.20 | -1.20 | -0.66% | 301.96K | ||
35.30 | 35.65 | 34.55 | +0.35 | +1.00% | 820.55K | ||
74.60 | 75.10 | 73.50 | +0.40 | +0.54% | 406.14K | ||
3.55 | 3.65 | 3.52 | +0.03 | +0.85% | 10.81M | ||
106.00 | 108.20 | 103.60 | -1.60 | -1.49% | 285.82K | ||
11.22 | 11.60 | 11.20 | +0.02 | +0.18% | 3.84M | ||
169.80 | 171.60 | 168.60 | -0.60 | -0.35% | 193.39K | ||
8.72 | 8.72 | 8.68 | +0.01 | +0.11% | 221.4K | ||
138.00 | 139.00 | 135.80 | +1.40 | +1.02% | 205.74K | ||
138.80 | 139.40 | 135.40 | +2.00 | +1.46% | 231.29K | ||
85.30 | 86.50 | 84.00 | +0.50 | +0.59% | 184.93K | ||
11.62 | 11.80 | 11.56 | -0.12 | -1.02% | 520.44K | ||
119.00 | 120.60 | 118.00 | -2.00 | -1.65% | 107.59K | ||
21.88 | 22.60 | 21.76 | -0.20 | -0.91% | 5.1M | ||
275.60 | 279.40 | 272.60 | 0.00 | 0.00% | 489.39K | ||
61.20 | 61.90 | 60.70 | -0.50 | -0.81% | 559.62K | ||
177.80 | 179.40 | 177.20 | -0.40 | -0.22% | 146.78K |