종가 | 고가 | 저가 | |||||
---|---|---|---|---|---|---|---|
9.85 | 9.85 | 9.65 | +0.20 | +2.07% | 79K | ||
37.75 | 38.25 | 37.00 | +0.25 | +0.67% | 3.72M | ||
5.10 | 5.10 | 5.00 | 0.00 | 0.00% | 455.9K | ||
211.00 | 213.00 | 211.00 | -1.00 | -0.47% | 6.55M | ||
8.05 | 8.10 | 7.80 | +0.15 | +1.90% | 5.44M | ||
199.50 | 203.00 | 199.50 | -3.50 | -1.72% | 293.9K | ||
5.00 | 5.10 | 4.90 | +0.10 | +2.04% | 3.4M | ||
17.10 | 17.10 | 16.90 | +0.10 | +0.59% | 132.2K | ||
70.75 | 71.00 | 70.00 | 0.00 | 0.00% | 43.52M | ||
181.00 | 183.00 | 181.00 | 0.00 | 0.00% | 500 | ||
2.92 | 2.94 | 2.86 | +0.02 | +0.69% | 1.37M | ||
5.80 | 5.80 | 5.80 | 0.00 | 0.00% | 15.2K | ||
22.10 | 22.30 | 22.00 | -0.20 | -0.90% | 5.46M | ||
1.010 | 1.030 | 1.000 | -0.020 | -1.94% | 6.06M | ||
11.60 | 11.60 | 11.30 | -0.10 | -0.85% | 13.12M | ||
0.51 | 0.54 | 0.50 | +0.01 | +2.00% | 22.4M | ||
5.05 | 5.05 | 4.98 | -0.05 | -0.98% | 2.8K | ||
2.700 | 2.720 | 2.680 | 0.000 | 0.00% | 9.04M | ||
7.65 | 7.65 | 7.65 | -0.05 | -0.65% | 4K | ||
2.960 | 2.980 | 2.940 | -0.020 | -0.67% | 147.6K | ||
2.880 | 2.880 | 2.840 | +0.020 | +0.70% | 746.4K | ||
4.34 | 4.40 | 4.32 | -0.02 | -0.46% | 20.2K | ||
28.25 | 28.50 | 28.00 | 0.00 | 0.00% | 534.3K | ||
5.600 | 5.700 | 5.600 | -0.050 | -0.88% | 49.4K | ||
1.570 | 1.580 | 1.560 | -0.010 | -0.63% | 10.5K | ||
9.65 | 9.80 | 9.60 | -0.10 | -1.03% | 926K | ||
15.400 | 15.400 | 15.100 | +0.300 | +1.99% | 8.39M | ||
2.00 | 2.00 | 1.82 | +0.03 | +1.52% | 2K | ||
1.840 | 1.870 | 1.800 | +0.050 | +2.79% | 30.6K | ||
32.00 | 32.00 | 31.00 | +0.25 | +0.79% | 7.18M | ||
32.25 | 32.25 | 30.25 | +1.50 | +4.88% | 1.09M | ||
163.00 | 164.00 | 162.00 | 0.00 | 0.00% | 4.44M | ||
18.50 | 18.90 | 18.50 | -0.40 | -2.12% | 22.27M | ||
5.20 | 5.30 | 5.05 | +0.10 | +1.96% | 2.29M | ||
308.00 | 309.00 | 305.00 | +2.00 | +0.65% | 57K | ||
0.850 | 0.860 | 0.840 | 0.000 | 0.00% | 15.39M | ||
27.00 | 27.00 | 26.50 | 0.00 | 0.00% | 2.49M | ||
18.50 | 20.00 | 16.90 | +1.50 | +8.82% | 23.4K | ||
0.12 | 0.12 | 0.10 | 0.00 | 0.00% | 15.08M | ||
0.80 | 0.80 | 0.79 | -0.01 | -1.23% | 468.4K | ||
30.50 | 30.75 | 29.75 | +0.25 | +0.83% | 615.8K | ||
8.25 | 8.25 | 8.05 | +0.05 | +0.61% | 102.61M | ||
0.740 | 0.820 | 0.640 | -0.080 | -9.76% | 57.63M | ||
8.90 | 9.05 | 8.90 | -0.20 | -2.20% | 1.66M | ||
36.25 | 36.75 | 35.50 | +0.50 | +1.40% | 33.66M | ||
0.69 | 0.70 | 0.67 | 0.00 | 0.00% | 22.64M | ||
1.500 | 1.550 | 1.490 | +0.010 | +0.67% | 1.23M | ||
28.25 | 28.50 | 28.00 | -0.25 | -0.88% | 119.33M | ||
7.10 | 7.20 | 7.05 | -0.05 | -0.70% | 115.44M | ||
223.00 | 227.00 | 220.00 | -4.00 | -1.76% | 5.84M | ||
2.020 | 2.060 | 2.020 | -0.020 | -0.98% | 577K | ||
22.10 | 22.90 | 21.80 | +0.10 | +0.45% | 1.29M | ||
67.50 | 68.75 | 67.50 | -1.00 | -1.46% | 20.98M | ||
50.25 | 50.50 | 49.25 | +0.50 | +1.01% | 2.67M | ||
19.20 | 19.50 | 19.20 | -0.30 | -1.54% | 2.1M | ||
2.180 | 2.220 | 2.100 | +0.060 | +2.83% | 2.01M | ||
29.50 | 29.50 | 29.00 | +0.25 | +0.85% | 2.1K | ||
0.66 | 0.66 | 0.65 | +0.01 | +1.54% | 165.2K | ||
20.10 | 20.20 | 20.00 | -0.10 | -0.50% | 23.26M | ||
5.20 | 5.25 | 5.20 | 0.00 | 0.00% | 0 | ||
2.500 | 2.500 | 2.460 | +0.020 | +0.81% | 90.7K | ||
2.160 | 2.220 | 2.100 | -0.080 | -3.57% | 247.4K | ||
0.41 | 0.42 | 0.40 | -0.01 | -2.38% | 3.1M | ||
1.530 | 1.670 | 1.420 | +0.100 | +6.99% | 12.55M | ||
3.280 | 3.280 | 3.160 | +0.040 | +1.23% | 54.88M | ||
2.920 | 2.940 | 2.900 | -0.020 | -0.68% | 169.5K | ||
0.77 | 0.78 | 0.77 | 0.00 | 0.00% | 2.58M | ||
70.50 | 70.50 | 69.75 | +0.75 | +1.08% | 500 | ||
1.940 | 1.990 | 1.920 | -0.060 | -3.00% | 102.6K | ||
3.32 | 3.36 | 3.28 | -0.02 | -0.60% | 4.26M | ||
1.300 | 1.320 | 1.300 | -0.010 | -0.76% | 564.6K | ||
63.75 | 63.75 | 62.75 | +0.25 | +0.39% | 88.84M | ||
2.600 | 2.740 | 2.480 | +0.060 | +2.36% | 4.32M | ||
46.25 | 46.25 | 46.00 | 0.00 | 0.00% | 1K | ||
0.20 | 0.21 | 0.20 | -0.01 | -4.76% | 3.89M | ||
1.17 | 1.19 | 1.15 | +0.01 | +0.86% | 64.5K | ||
0.45 | 0.47 | 0.45 | -0.03 | -6.25% | 3.91M | ||
99.00 | 99.00 | 93.75 | +2.25 | +2.33% | 40.24M | ||
3.440 | 3.500 | 3.400 | -0.040 | -1.15% | 329.8K | ||
8.00 | 8.05 | 7.95 | -0.05 | -0.62% | 68.3K | ||
12.20 | 12.20 | 11.70 | +0.30 | +2.52% | 475.5K | ||
2.000 | 2.040 | 2.000 | -0.040 | -1.96% | 9.96M | ||
1.220 | 1.250 | 1.220 | -0.010 | -0.81% | 467.8K | ||
1.640 | 1.660 | 1.610 | +0.030 | +1.86% | 2.01M | ||
3.10 | 3.10 | 3.08 | 0.00 | 0.00% | 49.3K | ||
0.31 | 0.32 | 0.30 | 0.00 | 0.00% | 815.6K | ||
4.98 | 5.05 | 4.98 | -0.02 | -0.40% | 495.6K | ||
0.95 | 0.95 | 0.93 | +0.01 | +1.06% | 559K | ||
144.50 | 144.50 | 140.00 | +3.00 | +2.12% | 2.77M | ||
1.26 | 1.34 | 1.24 | -0.06 | -4.55% | 804.9K | ||
0.13 | 0.14 | 0.12 | 0.00 | 0.00% | 2.63M | ||
4.14 | 4.20 | 4.12 | -0.04 | -0.96% | 19.07M | ||
8.65 | 8.75 | 8.60 | 0.00 | 0.00% | 10.15M | ||
0.43 | 0.43 | 0.42 | 0.00 | 0.00% | 375K | ||
0.22 | 0.23 | 0.21 | 0.00 | 0.00% | 5.76M | ||
0.68 | 0.70 | 0.68 | -0.01 | -1.45% | 86.6K | ||
195.00 | 195.00 | 195.00 | +1.00 | +0.52% | 100 | ||
3.380 | 3.460 | 3.320 | +0.040 | +1.20% | 242.4K | ||
2.880 | 2.920 | 2.880 | -0.020 | -0.69% | 177.9K | ||
31.50 | 31.50 | 31.25 | 0.00 | 0.00% | 0 | ||
32.50 | 32.75 | 31.25 | 0.00 | 0.00% | 2.84M | ||
32.50 | 32.50 | 31.50 | 0.00 | 0.00% | 400 | ||
0.26 | 0.26 | 0.24 | +0.01 | +4.00% | 2.99M | ||
0.60 | 0.60 | 0.59 | 0.00 | 0.00% | 154.4K | ||
12.30 | 12.60 | 12.20 | -0.10 | -0.81% | 8.1M | ||
5.30 | 5.35 | 5.25 | 0.00 | 0.00% | 131.9K | ||
0.85 | 0.86 | 0.85 | 0.00 | 0.00% | 484.2K | ||
9.00 | 9.20 | 9.00 | -0.15 | -1.64% | 2.3K | ||
3.580 | 3.600 | 3.580 | -0.060 | -1.65% | 7.1K | ||
184.00 | 184.00 | 184.00 | 0.00 | 0.00% | 0 | ||
2.160 | 2.160 | 2.140 | 0.000 | 0.00% | 3.2K | ||
0.22 | 0.23 | 0.22 | 0.00 | 0.00% | 24.8M | ||
3.360 | 3.380 | 3.320 | -0.020 | -0.59% | 21.41M | ||
42.00 | 42.25 | 40.75 | +1.00 | +2.44% | 1.23M | ||
44.00 | 44.00 | 43.00 | +0.25 | +0.57% | 7.03M | ||
13.80 | 14.10 | 13.70 | -0.20 | -1.43% | 49.36M | ||
4.920 | 4.940 | 4.880 | +0.020 | +0.41% | 109.4K | ||
40.50 | 44.00 | 40.00 | -1.25 | -2.99% | 43.6K | ||
14.50 | 14.80 | 14.30 | +0.10 | +0.69% | 9.52M | ||
2.90 | 2.92 | 2.88 | +0.02 | +0.69% | 3.3K | ||
31.75 | 32.50 | 31.00 | -0.75 | -2.31% | 31.18M | ||
14.00 | 14.00 | 13.60 | +0.30 | +2.19% | 53.3K | ||
2.68 | 2.68 | 2.66 | 0.00 | 0.00% | 149.5K | ||
4.880 | 4.960 | 4.820 | +0.020 | +0.41% | 200.2K | ||
74.75 | 74.75 | 72.75 | +1.75 | +2.40% | 22.6M | ||
2.22 | 2.22 | 2.18 | 0.00 | 0.00% | 79.82M | ||
3.600 | 3.620 | 3.580 | 0.000 | 0.00% | 26.1K | ||
1.480 | 1.480 | 1.420 | +0.040 | +2.78% | 8.99M | ||
80.50 | 80.50 | 80.25 | 0.00 | 0.00% | 0 | ||
1.69 | 1.71 | 1.62 | +0.03 | +1.81% | 15.6M | ||
28.25 | 28.25 | 27.50 | 0.00 | 0.00% | 535.5K | ||
20.40 | 20.50 | 19.10 | +1.10 | +5.70% | 37.8M | ||
43.00 | 44.00 | 39.25 | +3.25 | +8.18% | 68.34M | ||
0.60 | 0.64 | 0.60 | -0.03 | -4.76% | 2.35M | ||
0.10 | 0.11 | 0.10 | -0.01 | -9.09% | 519.5K | ||
300.00 | 300.00 | 300.00 | +4.00 | +1.35% | 100 | ||
12.20 | 12.70 | 11.80 | -0.30 | -2.40% | 10.5M | ||
3.92 | 3.98 | 3.92 | -0.06 | -1.51% | 16.9K | ||
129.50 | 130.50 | 128.50 | -0.50 | -0.38% | 23.7M | ||
39.00 | 39.25 | 38.25 | -0.25 | -0.64% | 7.31M | ||
4.60 | 4.62 | 4.58 | 0.00 | 0.00% | 641.1K | ||
3.440 | 3.440 | 3.340 | +0.080 | +2.38% | 7.6M | ||
8.30 | 8.55 | 8.30 | 0.00 | 0.00% | 3.91M | ||
121.00 | 122.50 | 121.00 | -2.50 | -2.02% | 2.4K | ||
63.00 | 63.50 | 62.75 | -0.25 | -0.40% | 2.3M | ||
19.00 | 19.30 | 19.00 | -0.20 | -1.04% | 52.75M | ||
8.70 | 8.75 | 8.55 | +0.15 | +1.75% | 185.2K | ||
51.00 | 52.75 | 51.00 | -1.75 | -3.32% | 22.21M | ||
0.28 | 0.28 | 0.27 | 0.00 | 0.00% | 36.3K | ||
4.40 | 4.42 | 4.38 | -0.02 | -0.45% | 699.4K | ||
38.00 | 38.75 | 38.00 | -0.25 | -0.65% | 86.1K | ||
8.80 | 8.85 | 8.75 | 0.00 | 0.00% | 58.7K | ||
4.86 | 4.90 | 4.84 | -0.02 | -0.41% | 48K | ||
8.50 | 8.60 | 8.50 | -0.05 | -0.58% | 51.9M | ||
15.40 | 15.60 | 15.30 | -0.20 | -1.28% | 695.9K | ||
2.260 | 2.280 | 2.260 | -0.020 | -0.88% | 163.3K | ||
1.030 | 1.050 | 1.030 | -0.010 | -0.96% | 9.84M | ||
123.00 | 123.00 | 123.00 | -11.00 | -8.21% | 100 | ||
4.960 | 4.980 | 4.920 | -0.020 | -0.40% | 837K | ||
1.950 | 1.960 | 1.950 | -0.020 | -1.02% | 169.4K | ||
2.740 | 2.880 | 2.560 | +0.160 | +6.20% | 43.09M | ||
0.56 | 0.57 | 0.56 | 0.00 | 0.00% | 1.84M | ||
3.480 | 3.480 | 3.360 | 0.000 | 0.00% | 2.3K | ||
2.88 | 2.92 | 2.86 | -0.04 | -1.37% | 72.3K | ||
15.50 | 15.70 | 15.40 | -0.10 | -0.64% | 3.41M | ||
1.530 | 1.530 | 1.500 | 0.000 | 0.00% | 93.9K | ||
6.85 | 6.85 | 6.75 | +0.10 | +1.48% | 122.7K | ||
26.00 | 26.00 | 26.00 | 0.00 | 0.00% | 4.2K | ||
0.540 | 0.540 | 0.530 | +0.010 | +1.89% | 1.3M | ||
1.680 | 1.710 | 1.680 | 0.000 | 0.00% | 251.4K | ||
8.50 | 8.50 | 8.50 | 0.00 | 0.00% | 1.1K | ||
10.90 | 11.00 | 10.90 | 0.00 | 0.00% | 13.8K | ||
16.20 | 16.20 | 15.50 | +0.50 | +3.18% | 3.35M | ||
13.50 | 13.80 | 13.20 | +0.20 | +1.50% | 4.05M | ||
3.98 | 4.04 | 3.98 | -0.06 | -1.49% | 11.7K | ||
39.00 | 39.50 | 39.00 | -0.25 | -0.64% | 1.62M | ||
9.05 | 9.10 | 9.00 | -0.05 | -0.55% | 53.8K | ||
22.00 | 22.20 | 22.00 | 0.00 | 0.00% | 9.2K | ||
7.80 | 7.85 | 7.75 | +0.05 | +0.65% | 155.5K | ||
0.46 | 0.47 | 0.46 | -0.01 | -2.13% | 586.9K | ||
1.01 | 1.02 | 1.00 | 0.00 | 0.00% | 49.1K | ||
0.44 | 0.46 | 0.44 | 0.00 | 0.00% | 1.22M | ||
33.75 | 34.00 | 33.50 | +0.25 | +0.75% | 14.42M | ||
51.75 | 52.00 | 50.75 | +0.75 | +1.47% | 889.4K | ||
2.820 | 2.820 | 2.780 | 0.000 | 0.00% | 38.9K | ||
115.00 | 115.00 | 115.00 | 0.00 | 0.00% | 100 | ||
235.00 | 240.00 | 235.00 | +2.00 | +0.86% | 5.5K | ||
1.37 | 1.37 | 1.36 | -0.01 | -0.72% | 386.7K | ||
4.12 | 4.32 | 4.10 | -0.10 | -2.37% | 8.94M | ||
0.09 | 0.10 | 0.09 | 0.00 | 0.00% | 1.31M | ||
0.620 | 0.640 | 0.610 | 0.000 | 0.00% | 28.28M | ||
1.900 | 1.920 | 1.900 | -0.010 | -0.52% | 40.2K | ||
33.00 | 33.00 | 33.00 | 0.00 | 0.00% | 1K | ||
0.59 | 0.63 | 0.56 | +0.02 | +3.51% | 6.62M | ||
0.25 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | ||
0.45 | 0.45 | 0.44 | 0.00 | 0.00% | 885.3K | ||
4.50 | 4.56 | 4.50 | -0.06 | -1.32% | 1.3M | ||
38.75 | 38.75 | 38.75 | 0.00 | 0.00% | 5.7K | ||
0.80 | 0.82 | 0.79 | -0.02 | -2.44% | 18.22M | ||
9.95 | 9.95 | 9.95 | 0.00 | 0.00% | 1.5K | ||
28.75 | 32.75 | 25.50 | +3.25 | +12.75% | 44.1K | ||
58.00 | 58.25 | 58.00 | 0.00 | 0.00% | 302.7K | ||
4.90 | 5.00 | 4.88 | 0.00 | 0.00% | 37K | ||
3.180 | 3.180 | 3.160 | +0.020 | +0.63% | 63.5K | ||
15.20 | 15.30 | 15.00 | +0.30 | +2.01% | 347.8K | ||
1.75 | 1.88 | 1.72 | -0.08 | -4.37% | 21.38M | ||
9.90 | 9.95 | 9.75 | 0.00 | 0.00% | 5.7K | ||
8.80 | 9.70 | 8.35 | +0.45 | +5.39% | 810.9K | ||
0.93 | 0.94 | 0.92 | +0.01 | +1.09% | 141.4K | ||
2.420 | 2.420 | 2.400 | 0.000 | 0.00% | 43.4K | ||
13.40 | 13.50 | 13.10 | +0.10 | +0.75% | 1.47M | ||
0.73 | 0.74 | 0.72 | 0.00 | 0.00% | 190K | ||
0.59 | 0.62 | 0.58 | 0.00 | 0.00% | 4.49M | ||
11.90 | 11.90 | 11.90 | -0.10 | -0.83% | 35.9K | ||
2.320 | 2.380 | 2.300 | -0.040 | -1.69% | 644.1K | ||
7.20 | 7.25 | 7.15 | 0.00 | 0.00% | 85.7K | ||
9.35 | 9.70 | 9.25 | -0.35 | -3.61% | 16.32M | ||
0.980 | 0.980 | 0.960 | +0.020 | +2.08% | 74.2K | ||
9.00 | 9.00 | 8.95 | 0.00 | 0.00% | 238K | ||
2.000 | 2.040 | 2.000 | -0.020 | -0.99% | 5K | ||
7.05 | 7.05 | 6.90 | +0.05 | +0.71% | 681.3K | ||
69.50 | 69.50 | 69.50 | 0.00 | 0.00% | 1.4K | ||
4.60 | 4.60 | 4.52 | 0.00 | 0.00% | 708.9K | ||
2.580 | 2.740 | 2.500 | -0.100 | -3.73% | 4.7K | ||
0.37 | 0.38 | 0.37 | 0.00 | 0.00% | 1.32M | ||
12.00 | 12.10 | 11.70 | +0.10 | +0.84% | 10.26M | ||
30.00 | 30.50 | 30.00 | -0.75 | -2.44% | 90.85M | ||
139.50 | 141.00 | 139.00 | -4.00 | -2.79% | 11.34M | ||
35.25 | 36.00 | 35.25 | -1.00 | -2.76% | 20.29M | ||
2.300 | 2.340 | 2.280 | 0.000 | 0.00% | 18.62M | ||
0.63 | 0.63 | 0.61 | +0.01 | +1.61% | 612.4K | ||
46.50 | 48.00 | 46.25 | -1.75 | -3.63% | 1.08M | ||
1.570 | 1.570 | 1.480 | +0.090 | +6.08% | 8.22M | ||
36.25 | 36.50 | 36.00 | -0.25 | -0.68% | 4.93M | ||
3.50 | 3.50 | 3.46 | +0.02 | +0.57% | 4.93M | ||
24.00 | 24.40 | 24.00 | -0.40 | -1.64% | 1.84M | ||
7.85 | 7.90 | 7.85 | -0.10 | -1.26% | 4.5K | ||
5.70 | 5.75 | 5.65 | -0.05 | -0.87% | 1.13M | ||
3.20 | 3.20 | 3.18 | +0.02 | +0.63% | 8.1K | ||
0.72 | 0.72 | 0.71 | +0.01 | +1.41% | 338K | ||
14.20 | 14.40 | 14.10 | -0.10 | -0.70% | 1.73M | ||
42.50 | 42.50 | 41.25 | 0.00 | 0.00% | 1K | ||
18.00 | 18.00 | 17.70 | +0.20 | +1.12% | 21.6K | ||
5.10 | 5.10 | 5.05 | 0.00 | 0.00% | 255.5K | ||
2.680 | 2.700 | 2.660 | -0.040 |