Hot Features
프리미엄
Shizuoka Financial Group Inc (P2U)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -5.33980582524 | 10.3 | 10.3 | 10.3 | 7 | 10.3 | DE |
| 4 | 1.15 | 13.3720930233 | 8.6 | 10.3 | 8.6 | 89 | 9.46902975 | DE |
| 12 | 1.25 | 14.7058823529 | 8.5 | 10.3 | 7.65 | 403 | 7.82099378 | DE |
| 26 | 2.1 | 27.4509803922 | 7.65 | 10.3 | 7.65 | 366 | 7.83240694 | DE |
| 52 | 0.3000001 | 3.1746042664 | 9.4499999 | 10.3 | 7.6 | 315 | 8.08336397 | DE |
| 156 | 1.75 | 21.875 | 8 | 10.3 | 7.2 | 290 | 8.0120229 | DE |
| 260 | 1.75 | 21.875 | 8 | 10.3 | 7.2 | 290 | 8.0120229 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1740691620 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1740605220 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1740518820 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1740432420 | 10.3 | 0.85 | 8.99 | 10.3 | 10.3 | 10.3 | 7 |
| 1740173220 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1740086820 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1740000420 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1739914020 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1739827620 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1739568420 | 9.4499999 | 0.85 | 9.88 | 9.4499999 | 9.4499999 | 9.4499999 | 260 |
| 1739482020 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1739395620 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1739309220 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1739222820 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1738963620 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1738877220 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1738790820 | 8.6 | 0.35 | 4.24 | 8.6 | 8.6 | 8.6 | 1 |
| 1738704420 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1738618020 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1738358820 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1738272420 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1738186020 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1738099620 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1738013220 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1737754020 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1737667620 | 8.25 | 0.55 | 7.14 | 8.25 | 8.25 | 8.25 | 2 |
| 1737581220 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1737494820 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1737408420 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1737149220 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1737062820 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1736976420 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1736890020 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1736803620 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1736544420 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1736458020 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1736371620 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1736285220 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1736198820 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1735939620 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1735853220 | 7.7 | 0.05 | 0.65 | 7.7 | 7.7 | 7.7 | 1000 |
| 1735594020 | 7.65 | -0.2 | -2.55 | 7.65 | 7.65 | 7.65 | 1897 |
| 1735334820 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1734989220 | 7.85 | -0.65 | -7.65 | 7.75 | 7.85 | 7.75 | 51 |
| 1734730020 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1734643620 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1734557220 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1734470820 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1734384420 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1734125220 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1734038820 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1733952420 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1733866020 | 8.5 | -0.1 | -1.16 | 8.5 | 8.5 | 8.5 | 2 |
| 1733779620 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1733520420 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1733434020 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1733347620 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1733261220 | 8.6 | 0.75 | 9.55 | 8.6 | 8.6 | 8.6 | 110 |
