종가 | 고가 | 저가 | |||||
---|---|---|---|---|---|---|---|
152.60 | 153.40 | 151.60 | 0.00 | 0.00% | 219.01K | ||
17.92 | 18.10 | 17.40 | +0.48 | +2.75% | 576K | ||
29.20 | 29.50 | 27.15 | +2.10 | +7.75% | 4.1M | ||
18.22 | 18.96 | 18.20 | +0.12 | +0.66% | 621.31K | ||
19.60 | 19.64 | 19.26 | +0.34 | +1.77% | 245.53K | ||
23.28 | 23.52 | 22.82 | +0.56 | +2.46% | 1.82M | ||
20.72 | 21.00 | 20.68 | -0.20 | -0.96% | 382.32K | ||
18.16 | 18.46 | 18.00 | +0.30 | +1.68% | 354.31K | ||
17.48 | 17.56 | 17.32 | +0.02 | +0.11% | 135K | ||
17.22 | 17.78 | 17.08 | -0.06 | -0.35% | 752.01K | ||
13.62 | 13.66 | 13.54 | +0.04 | +0.29% | 145.25K | ||
18.38 | 18.38 | 18.16 | +0.22 | +1.21% | 187.35K | ||
18.52 | 18.62 | 18.16 | +0.24 | +1.31% | 456.23K | ||
9.98 | 10.30 | 9.97 | -0.30 | -2.92% | 790.79K | ||
57.90 | 59.50 | 57.60 | -1.20 | -2.03% | 1.31M | ||
180.00 | 182.60 | 179.60 | -1.80 | -0.99% | 221.22K | ||
171.60 | 174.40 | 171.00 | -1.20 | -0.69% | 60.98K | ||
54.70 | 54.90 | 53.50 | -0.10 | -0.18% | 386.41K | ||
31.70 | 31.75 | 31.30 | +0.40 | +1.28% | 77.05K | ||
12.08 | 12.36 | 12.04 | -0.24 | -1.95% | 269.19K | ||
22.28 | 22.50 | 22.18 | 0.00 | 0.00% | 107.8K | ||
17.58 | 18.16 | 17.56 | +0.20 | +1.15% | 714.52K | ||
38.75 | 38.80 | 38.30 | +0.15 | +0.39% | 520.15K | ||
38.65 | 38.90 | 38.60 | 0.00 | 0.00% | 81.66K | ||
330.40 | 330.40 | 327.80 | +2.40 | +0.73% | 16.26K | ||
57.90 | 58.60 | 57.50 | -0.60 | -1.03% | 1.07M | ||
26.20 | 26.20 | 26.20 | 0.00 | 0.00% | 0 | ||
57.00 | 57.80 | 56.40 | +0.20 | +0.35% | 100.83K | ||
25.80 | 26.15 | 25.70 | -0.15 | -0.58% | 152.81K | ||
27.20 | 27.25 | 26.85 | +0.05 | +0.18% | 1.17M | ||
20.32 | 20.40 | 20.26 | -0.04 | -0.20% | 169.98K | ||
15.32 | 15.48 | 15.28 | -0.06 | -0.39% | 100.03K | ||
131.60 | 132.40 | 129.60 | +0.20 | +0.15% | 106.48K | ||
21.62 | 21.80 | 21.32 | 0.00 | 0.00% | 352.69K | ||
55.70 | 56.50 | 55.60 | -0.50 | -0.89% | 57.84K | ||
12.92 | 13.00 | 12.86 | -0.08 | -0.62% | 80.29K | ||
29.45 | 29.55 | 29.05 | +0.30 | +1.03% | 1.37M | ||
18.10 | 18.60 | 18.02 | -0.46 | -2.48% | 4.78M | ||
15.30 | 15.36 | 15.10 | +0.02 | +0.13% | 721.04K | ||
16.86 | 16.88 | 16.66 | +0.16 | +0.96% | 1.86M | ||
35.80 | 36.00 | 35.55 | -0.10 | -0.28% | 1.01M | ||
21.38 | 21.62 | 21.30 | -0.06 | -0.28% | 1.12M | ||
99.50 | 100.20 | 99.40 | -0.10 | -0.10% | 1.78M | ||
38.40 | 39.15 | 38.35 | -0.75 | -1.92% | 1.16M | ||
30.90 | 30.95 | 30.60 | +0.10 | +0.32% | 2.96M | ||
31.40 | 31.65 | 31.30 | -0.05 | -0.16% | 20.5K | ||
49.10 | 49.55 | 48.90 | -0.20 | -0.41% | 2.27M | ||
192.00 | 192.00 | 187.40 | +3.20 | +1.69% | 53.35K | ||
109.80 | 110.20 | 107.20 | +0.20 | +0.18% | 263.75K | ||
28.50 | 28.70 | 28.00 | +0.15 | +0.53% | 193.3K | ||
74.70 | 76.50 | 74.20 | -0.70 | -0.93% | 312.01K | ||
16.02 | 16.10 | 15.94 | -0.02 | -0.12% | 124.78K | ||
66.50 | 66.80 | 66.50 | -0.10 | -0.15% | 905.65K | ||
113.00 | 113.60 | 111.80 | -1.00 | -0.88% | 557.56K | ||
72.90 | 72.90 | 71.70 | +0.40 | +0.55% | 83.1K | ||
35.05 | 35.05 | 34.40 | +0.65 | +1.89% | 203.78K | ||
10.12 | 10.14 | 10.06 | +0.04 | +0.40% | 1.27M | ||
32.25 | 32.30 | 31.60 | +0.60 | +1.90% | 377.22K | ||
113.00 | 116.40 | 112.20 | -2.60 | -2.25% | 55.15K | ||
21.94 | 22.10 | 21.80 | -0.06 | -0.27% | 143.03K | ||
132.40 | 134.00 | 129.20 | +2.20 | +1.69% | 157.19K | ||
35.55 | 35.65 | 35.25 | +0.25 | +0.71% | 484.13K | ||
30.00 | 30.70 | 30.00 | -0.25 | -0.83% | 205.87K | ||
16.70 | 16.76 | 16.40 | +0.16 | +0.97% | 441.95K | ||
53.90 | 53.90 | 52.70 | +0.60 | +1.13% | 118.25K | ||
28.25 | 28.45 | 27.95 | +0.10 | +0.36% | 509.05K | ||
36.10 | 36.20 | 35.85 | +0.10 | +0.28% | 147.16K | ||
44.25 | 44.25 | 43.65 | +0.20 | +0.45% | 126.96K | ||
35.25 | 35.40 | 34.80 | +0.05 | +0.14% | 171.39K | ||
13.34 | 13.52 | 13.26 | -0.08 | -0.60% | 1.21M | ||
30.10 | 30.25 | 29.75 | 0.00 | 0.00% | 110.38K | ||
17.56 | 17.76 | 17.56 | +0.02 | +0.11% | 78.73K | ||
10.10 | 10.26 | 10.10 | -0.12 | -1.17% | 1.09M | ||
36.05 | 36.70 | 36.00 | -0.55 | -1.50% | 182.09K | ||
17.64 | 17.78 | 17.20 | +0.24 | +1.38% | 700.27K | ||
37.10 | 37.20 | 37.05 | -0.05 | -0.13% | 166.82K | ||
66.10 | 66.30 | 64.80 | +0.80 | +1.23% | 33.44K | ||
22.76 | 22.98 | 22.74 | -0.12 | -0.52% | 948.08K | ||
46.25 | 48.50 | 46.00 | -2.00 | -4.15% | 981.77K | ||
30.60 | 30.80 | 30.45 | -0.10 | -0.33% | 551.73K | ||
15.10 | 15.20 | 15.02 | +0.04 | +0.27% | 79.57K | ||
6.62 | 6.66 | 6.60 | 0.00 | 0.00% | 1.25M | ||
39.40 | 39.75 | 39.15 | -0.55 | -1.38% | 36.86K | ||
43.50 | 44.00 | 42.80 | -0.10 | -0.23% | 348.89K | ||
7.83 | 7.88 | 7.82 | -0.03 | -0.38% | 892.6K | ||
26.95 | 27.05 | 26.65 | 0.00 | 0.00% | 133.66K | ||
37.65 | 38.05 | 37.35 | -0.15 | -0.40% | 207.53K | ||
43.20 | 43.35 | 43.05 | -0.15 | -0.35% | 47.43K | ||
53.00 | 53.00 | 52.80 | +0.20 | +0.38% | 45.32K | ||
33.65 | 33.65 | 33.35 | +0.15 | +0.45% | 29.39K | ||
24.10 | 24.16 | 23.98 | +0.10 | +0.42% | 92.53K | ||
36.20 | 36.20 | 35.55 | +0.65 | +1.83% | 41.69K | ||
13.82 | 14.02 | 13.82 | -0.22 | -1.57% | 103.68K | ||
10.60 | 10.60 | 10.44 | +0.08 | +0.76% | 1.05M | ||
85.60 | 86.50 | 85.50 | -0.70 | -0.81% | 414.11K | ||
27.35 | 27.40 | 26.40 | +1.05 | +3.99% | 990.72K | ||
31.10 | 31.20 | 30.75 | +0.20 | +0.65% | 268.68K | ||
19.68 | 19.84 | 19.64 | -0.14 | -0.71% | 405.8K | ||
75.80 | 77.70 | 75.80 | -0.90 | -1.17% | 217.52K | ||
16.58 | 16.82 | 16.38 | +0.08 | +0.48% | 560.66K | ||
14.60 | 14.68 | 14.54 | +0.04 | +0.27% | 225.38K | ||
49.50 | 49.60 | 48.55 | +1.05 | +2.17% | 324.47K | ||
111.80 | 113.20 | 111.20 | -1.20 | -1.06% | 98.79K | ||
3.74 | 3.76 | 3.70 | 0.00 | 0.00% | 2.25M | ||
0.440 | 0.450 | 0.430 | +0.010 | +2.33% | 61.54M | ||
2.45 | 2.47 | 2.44 | 0.00 | 0.00% | 958.68K | ||
35.20 | 35.40 | 34.90 | +0.20 | +0.57% | 328.86K | ||
54.10 | 54.60 | 53.90 | -0.30 | -0.55% | 208.09K | ||
0.91 | 0.92 | 0.90 | 0.00 | 0.00% | 16.01M | ||
4.53 | 4.58 | 4.44 | +0.09 | +2.03% | 3.8M | ||
12.88 | 12.90 | 12.82 | -0.02 | -0.16% | 791.88K | ||
152.00 | 153.60 | 150.00 | -1.60 | -1.04% | 371.27K | ||
241.80 | 250.00 | 238.00 | -8.20 | -3.28% | 93.78K | ||
17.02 | 17.24 | 16.92 | -0.04 | -0.23% | 160.85K | ||
58.00 | 59.90 | 57.10 | +0.70 | +1.22% | 482.81K | ||
16.34 | 16.70 | 16.10 | -0.20 | -1.21% | 2.12M | ||
26.15 | 26.20 | 25.60 | +0.55 | +2.15% | 3.08M | ||
80.80 | 81.20 | 80.30 | -0.10 | -0.12% | 80.94K | ||
12.46 | 12.52 | 12.34 | +0.06 | +0.48% | 49.19K | ||
10.04 | 10.20 | 9.98 | -0.04 | -0.40% | 228.81K | ||
33.50 | 33.85 | 33.20 | -0.20 | -0.59% | 334.89K | ||
17.60 | 17.64 | 17.22 | +0.16 | +0.92% | 1.26M | ||
17.28 | 17.28 | 17.10 | +0.14 | +0.82% | 397.77K | ||
44.30 | 44.35 | 43.70 | +0.30 | +0.68% | 2.13M | ||
57.30 | 57.90 | 57.20 | -0.50 | -0.87% | 352.37K | ||
10.46 | 10.46 | 10.34 | +0.06 | +0.58% | 1.59M | ||
106.200 | 107.800 | 105.800 | -1.200 | -1.12% | 330.25K | ||
11.50 | 11.58 | 11.30 | +0.12 | +1.05% | 330.73K | ||
24.80 | 24.96 | 24.40 | +0.30 | +1.22% | 334.72K | ||
11.24 | 11.28 | 11.06 | +0.06 | +0.54% | 213.44K | ||
28.75 | 28.95 | 28.70 | -0.15 | -0.52% | 55.97K | ||
15.00 | 15.10 | 14.78 | +0.18 | +1.21% | 1.02M | ||
97.90 | 98.70 | 97.40 | -1.10 | -1.11% | 360.36K | ||
10.44 | 10.48 | 10.36 | +0.04 | +0.38% | 113.33K | ||
24.14 | 24.30 | 24.06 | +0.10 | +0.42% | 763.13K | ||
8.86 | 8.92 | 8.85 | -0.02 | -0.23% | 492.19K | ||
20.14 | 20.38 | 20.12 | +0.02 | +0.10% | 86.9K | ||
135.40 | 136.40 | 134.40 | -0.20 | -0.15% | 117.35K | ||
13.04 | 13.04 | 12.90 | +0.12 | +0.93% | 306.44K | ||
153.40 | 154.60 | 151.60 | +1.00 | +0.66% | 62.13K | ||
171.00 | 171.00 | 167.00 | +2.00 | +1.18% | 216.33K | ||
9.87 | 9.91 | 9.81 | +0.05 | +0.51% | 293.23K | ||
16.80 | 16.88 | 16.68 | +0.02 | +0.12% | 168.61K | ||
56.20 | 56.40 | 55.30 | +0.70 | +1.26% | 131.45K | ||
2.49 | 2.51 | 2.48 | 0.00 | 0.00% | 746.81K | ||
19.62 | 19.62 | 19.50 | +0.06 | +0.31% | 35.07K | ||
23.08 | 23.24 | 22.62 | +0.16 | +0.70% | 128.76K | ||
43.60 | 43.65 | 43.00 | +0.30 | +0.69% | 454.18K | ||
33.75 | 33.90 | 33.55 | -0.15 | -0.44% | 3M | ||
7.31 | 7.33 | 7.22 | +0.01 | +0.14% | 2.11M | ||
36.10 | 36.30 | 35.70 | +0.35 | +0.98% | 899.06K | ||
33.50 | 33.90 | 33.25 | -0.40 | -1.18% | 79.17K | ||
56.40 | 57.10 | 55.60 | 0.00 | 0.00% | 433.13K | ||
25.15 | 25.45 | 24.74 | +0.15 | +0.60% | 163.66K | ||
84.40 | 84.70 | 83.50 | -0.10 | -0.12% | 557.58K | ||
36.70 | 36.75 | 34.80 | +1.25 | +3.53% | 597.04K | ||
13.80 | 13.90 | 13.68 | -0.04 | -0.29% | 168.13K | ||
6.30 | 6.31 | 6.28 | 0.00 | 0.00% | 65.48K | ||
15.04 | 15.16 | 15.02 | -0.08 | -0.53% | 66.76K | ||
42.60 | 43.70 | 41.85 | +0.95 | +2.28% | 1.81M | ||
137.80 | 139.00 | 137.80 | -0.40 | -0.29% | 36.95K | ||
38.55 | 38.60 | 38.00 | +0.25 | +0.65% | 55.99K | ||
6.75 | 6.81 | 6.71 | +0.02 | +0.30% | 552.02K | ||
3.31 | 3.32 | 3.28 | +0.01 | +0.30% | 794.94K | ||
6.61 | 6.67 | 6.61 | -0.06 | -0.90% | 586.85K | ||
24.00 | 24.22 | 23.74 | -0.14 | -0.58% | 626.23K | ||
6.25 | 6.29 | 6.24 | +0.02 | +0.32% | 67.91K | ||
10.30 | 10.32 | 10.24 | +0.06 | +0.59% | 9.02K | ||
4.20 | 4.23 | 4.18 | +0.01 | +0.24% | 971.69K | ||
2.56 | 2.58 | 2.56 | -0.02 | -0.78% | 748.29K | ||
33.80 | 34.00 | 33.55 | +0.05 | +0.15% | 42.38K | ||
9.18 | 9.20 | 9.17 | 0.00 | 0.00% | 38.61K | ||
5.19 | 5.20 | 5.16 | +0.01 | +0.19% | 82.44K | ||
4.52 | 4.56 | 4.49 | +0.02 | +0.44% | 169.55K | ||
7.10 | 7.15 | 7.10 | -0.01 | -0.14% | 46.4K | ||
4.02 | 4.02 | 3.98 | +0.04 | +1.01% | 45.21K | ||
5.90 | 5.90 | 5.76 | +0.11 | +1.90% | 286.32K | ||
8.32 | 8.32 | 8.24 | +0.04 | +0.48% | 432.37K | ||
8.07 | 8.11 | 8.04 | 0.00 | 0.00% | 24.67K | ||
167.00 | 168.40 | 165.40 | +0.20 | +0.12% | 203.38K | ||
177.00 | 178.40 | 175.60 | +0.20 | +0.11% | 46.59K | ||
10.02 | 10.06 | 9.98 | +0.02 | +0.20% | 133.93K | ||
143.00 | 145.20 | 142.40 | -2.00 | -1.38% | 263.27K | ||
21.18 | 21.34 | 21.12 | -0.06 | -0.28% | 596.51K | ||
9.49 | 9.58 | 9.48 | +0.01 | +0.11% | 17.87K | ||
5.80 | 5.82 | 5.77 | -0.01 | -0.17% | 207.33K | ||
3.98 | 4.01 | 3.98 | -0.02 | -0.50% | 100.07K | ||
4.74 | 4.74 | 4.71 | 0.00 | 0.00% | 38.92K | ||
75.60 | 77.00 | 75.40 | -0.70 | -0.92% | 44.9K | ||
6.98 | 7.09 | 6.91 | +0.02 | +0.29% | 5.11M | ||
27.80 | 27.80 | 27.70 | 0.00 | 0.00% | 5.08M | ||
297.60 | 299.40 | 296.60 | -1.00 | -0.33% | 59.94K | ||
50.50 | 51.20 | 50.40 | -0.70 | -1.37% | 181.32K | ||
13.32 | 13.42 | 13.26 | +0.02 | +0.15% | 48.96K | ||
6.64 | 6.67 | 6.63 | -0.01 | -0.15% | 685.57K | ||
35.50 | 35.80 | 35.40 | -0.05 | -0.14% | 152.6K | ||
156.80 | 159.20 | 156.20 | -1.20 | -0.76% | 50.38K | ||
77.50 | 78.70 | 76.80 | 0.00 | 0.00% | 114.92K | ||
126.60 | 127.60 | 124.80 | -0.60 | -0.47% | 176.41K | ||
22.34 | 22.64 | 22.22 | +0.06 | +0.27% | 960.01K | ||
313.20 | 316.20 | 310.00 | +0.20 | +0.06% | 132.59K | ||
393.00 | 393.80 | 387.00 | +4.00 | +1.03% | 126.65K | ||
6.81 | 6.99 | 6.81 | -0.12 | -1.73% | 573.69K | ||
148.60 | 149.20 | 147.00 | +1.20 | +0.81% | 107.65K | ||
14.56 | 14.74 | 14.54 | 0.00 | 0.00% | 173.64K | ||
211.80 | 214.80 | 211.80 | -3.00 | -1.40% | 96.64K | ||
100.40 | 100.60 | 97.60 | +2.70 | +2.76% | 192.75K | ||
38.60 | 39.25 | 38.40 | -0.10 | -0.26% | 1.37M | ||
1,070.00 | 1,090.00 | 1,060.00 | -16.20 | -1.49% | 106.5K | ||
165.00 | 169.40 | 164.40 | -1.80 | -1.08% | 112.65K | ||
186.00 | 190.40 | 185.60 | -4.60 | -2.41% | 95.38K | ||
49.85 | 50.10 | 49.75 | +0.05 | +0.10% | 60.87K | ||
77.00 | 78.00 | 76.60 | -0.10 | -0.13% | 269.05K | ||
118.40 | 119.00 | 117.80 | -0.20 | -0.17% | 74.77K | ||
67.00 | 67.10 | 65.60 | +0.80 | +1.21% | 299.31K | ||
17.78 | 18.42 | 17.78 | -0.18 | -1.00% | 118.85K | ||
16.94 | 16.96 | 16.74 | +0.24 | +1.44% | 264.09K | ||
75.80 | 76.70 | 75.60 | -0.80 | -1.04% | 42.33K | ||
65.40 | 65.40 | 64.80 | +0.20 | +0.31% | 36.08K | ||
105.40 | 105.60 | 104.80 | 0.00 | 0.00% | 115.12K | ||
14.12 | 14.18 | 14.06 | 0.00 | 0.00% | 286.57K | ||
49.65 | 49.75 | 48.65 | +0.90 | +1.85% | 765.08K | ||
2.66 | 2.68 | 2.63 | +0.04 | +1.53% | 13.12M | ||
145.00 | 145.40 | 143.00 | +0.80 | +0.55% | 90.27K | ||
8.00 | 8.04 | 7.95 | -0.03 | -0.37% | 703.72K | ||
108.60 | 109.20 | 107.60 | -0.40 | -0.37% | 227.75K | ||
8.27 | 8.30 | 8.16 | +0.10 | +1.22% | 492.98K | ||
160.60 | 160.60 | 153.40 | +6.20 | +4.02% | 135.18K | ||
142.00 | 144.20 | 141.00 | -2.00 | -1.39% | 73.08K | ||
61.90 | 62.60 | 61.80 | -0.60 | -0.96% | 84.37K | ||
11.36 | 11.54 | 11.36 | -0.18 | -1.56% | 83.39K | ||
77.40 | 78.10 | 74.40 | +2.70 | +3.61% | 365.63K | ||
17.82 | 17.92 | 17.66 | -0.10 | -0.56% | 1.99M | ||
284.40 | 287.00 | 283.20 | +1.00 | +0.35% | 128.96K | ||
55.30 | 56.20 | 54.90 | -0.10 | -0.18% | 292.75K | ||
133.80 | 134.80 | 133.20 | -0.20 | -0.15% | 27.91K | ||
41.95 | 42.10 | 41.75 | -0.05 | -0.12% | 67.9K | ||
26.85 | 27.05 | 26.40 | +0.25 | +0.94% | 739.34K | ||
65.00 | 65.00 | 64.00 | 0.00 | 0.00% | 239.17K | ||
56.60 | 57.20 | 56.00 | +0.30 | +0.53% | 384.8K | ||
7.69 | 7.75 | 7.67 | -0.04 | -0.52% | 2.38M | ||
93.10 | 94.60 | 91.00 | +2.40 | +2.65% | 1.19M | ||
175.60 | 179.20 | 168.00 | +6.40 | +3.78% | 526.88K | ||
50.20 | 50.30 | 49.85 | +0.10 | +0.20% | 150.7K | ||
4.24 | 4.24 | 4.18 | +0.03 | +0.71% | 2.31M | ||
62.10 | 62.60 | 61.80 | +0.10 | +0.16% | 190.38K | ||
179.20 | 183.60 | 177.00 | +0.60 | +0.34% | 226.33K | ||
7.65 | 7.68 | 7.55 | -0.03 | -0.39% | 23.68K | ||
178.00 | 178.80 | 175.60 | +0.40 | +0.23% | 113.98K | ||
68.20 | 68.20 | 62.00 | +6.20 | +10.00% | 7.4M |