Hot Features
프리미엄
Suzuki Motor Corp (SUK)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.029999 | 0.29999 | 10 | 10.005 | 9.804 | 102 | 9.80689655 | DE |
| 4 | 0.905999 | 9.92984436651 | 9.124 | 10.25 | 8.9 | 191 | 9.2702395 | DE |
| 12 | 0.129999 | 1.31312121212 | 9.9 | 10.295 | 8.9 | 310 | 9.55176434 | DE |
| 26 | -0.905001 | -8.27618655693 | 10.935 | 11.335 | 8.544 | 377 | 10.14391209 | DE |
| 52 | -26.970001 | -72.8918945946 | 37 | 44.6 | 8.544 | 327 | 14.92914638 | DE |
| 156 | -25.970001 | -72.1388916667 | 36 | 44.6 | 8.544 | 296 | 17.11608427 | DE |
| 260 | -25.970001 | -72.1388916667 | 36 | 44.6 | 8.544 | 296 | 17.11608427 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 9.804 | 0 | 0.00 | 9.804 | 9.804 | 9.804 | 0 |
| 1732829220 | 9.804 | 0 | 0.00 | 9.804 | 9.804 | 9.804 | 0 |
| 1732742820 | 9.804 | -0.2 | -1.96 | 10.005 | 10.005 | 9.804 | 200 |
| 1732656420 | 10 | -0.25 | -2.44 | 10 | 10 | 10 | 3 |
| 1732570020 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1732310820 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1732224420 | 10.25 | 0.28 | 2.79 | 10.25 | 10.25 | 10.25 | 7 |
| 1732138020 | 9.972 | 0.1 | 1.05 | 9.972 | 9.972 | 9.972 | 48 |
| 1732051560 | 9.868 | 0 | 0.00 | 9.868 | 9.868 | 9.868 | 0 |
| 1731965160 | 9.868 | 0 | 0.00 | 9.868 | 9.868 | 9.868 | 0 |
| 1731705960 | 9.868 | 0.08 | 0.84 | 9.868 | 9.868 | 9.868 | 2 |
| 1731619560 | 9.786 | 0 | 0.00 | 9.786 | 9.786 | 9.786 | 0 |
| 1731533160 | 9.786 | 0.27 | 2.79 | 9.786 | 9.786 | 9.786 | 5 |
| 1731446820 | 9.52 | 0 | 0.00 | 9.52 | 9.52 | 9.52 | 0 |
| 1731360420 | 9.52 | 0 | 0.00 | 9.52 | 9.52 | 9.52 | 0 |
| 1731101220 | 9.52 | 0.52 | 5.75 | 9.46 | 9.52 | 9.46 | 450 |
| 1731014760 | 9.002 | -0.09 | -1.01 | 9.002 | 9.002 | 9.002 | 232 |
| 1730928360 | 9.094 | 0.14 | 1.61 | 9.01 | 9.094 | 9.01 | 1144 |
| 1730841960 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1730755560 | 8.9499999 | 0.05 | 0.56 | 8.9499999 | 8.9499999 | 8.9499999 | 1 |
| 1730496360 | 8.9 | -0.38 | -4.05 | 9.124 | 9.124 | 8.9 | 4 |
| 1730409960 | 9.276 | 0 | 0.00 | 9.276 | 9.276 | 9.276 | 0 |
| 1730323560 | 9.276 | 0 | 0.00 | 9.276 | 9.276 | 9.276 | 0 |
| 1730237160 | 9.276 | 0.09 | 1.00 | 9.276 | 9.276 | 9.276 | 107 |
| 1730147220 | 9.1839999 | 0 | 0.00 | 9.1839999 | 9.1839999 | 9.1839999 | 0 |
| 1729888020 | 9.1839999 | -0.02 | -0.17 | 8.944 | 9.1839999 | 8.944 | 60 |
| 1729801560 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1729715160 | 9.1999999 | -0.02 | -0.22 | 9.1999999 | 9.1999999 | 9.1999999 | 88 |
| 1729628760 | 9.22 | -0.08 | -0.86 | 9.22 | 9.22 | 9.22 | 1 |
| 1729542360 | 9.3 | -0.23 | -2.41 | 9.394 | 9.5 | 9.3 | 2677 |
| 1729283160 | 9.5299999 | 0 | 0.00 | 9.5299999 | 9.5299999 | 9.5299999 | 0 |
| 1729196760 | 9.5299999 | 0.03 | 0.32 | 9.452 | 9.5399999 | 9.452 | 49 |
| 1729110360 | 9.5 | -0.05 | -0.48 | 9.5 | 9.5 | 9.326 | 480 |
| 1729023960 | 9.5459999 | -0.17 | -1.77 | 9.5459999 | 9.5459999 | 9.5459999 | 90 |
| 1728937620 | 9.718 | -0.31 | -3.11 | 9.718 | 9.718 | 9.718 | 50 |
| 1728678360 | 10.029999 | 0 | 0.00 | 10.029999 | 10.029999 | 10.029999 | 0 |
| 1728591960 | 10.029999 | 0.17 | 1.70 | 10.029999 | 10.029999 | 10.029999 | 1 |
| 1728505560 | 9.862 | -0.03 | -0.30 | 9.862 | 9.862 | 9.862 | 1 |
| 1728419160 | 9.892 | -0.02 | -0.18 | 9.618 | 9.9019999 | 9.618 | 510 |
| 1728332760 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 0 |
| 1728073560 | 9.91 | -0.02 | -0.22 | 9.91 | 9.91 | 9.91 | 150 |
| 1727987220 | 9.932 | 0 | 0.00 | 9.932 | 9.932 | 9.932 | 0 |
| 1727900820 | 9.932 | 0.03 | 0.28 | 9.85 | 10.05 | 9.85 | 1125 |
| 1727814420 | 9.904 | -0.39 | -3.80 | 10.154999 | 10.154999 | 9.904 | 51 |
| 1727727960 | 10.295 | 0 | 0.00 | 10.295 | 10.295 | 10.295 | 0 |
| 1727468760 | 10.295 | 0.29 | 2.90 | 10.295 | 10.295 | 10.295 | 3 |
| 1727382360 | 10.005 | 0 | 0.00 | 10.005 | 10.005 | 10.005 | 0 |
| 1727295960 | 10.005 | -0.18 | -1.77 | 10.17 | 10.17 | 10.005 | 24 |
| 1727209560 | 10.185 | 0.12 | 1.19 | 10.185 | 10.185 | 10.185 | 100 |
| 1727123220 | 10.065 | 0 | 0.00 | 10.065 | 10.065 | 10.065 | 0 |
| 1726864020 | 10.065 | 0.24 | 2.45 | 10.08 | 10.08 | 10.065 | 44 |
| 1726777620 | 9.824 | 0 | 0.00 | 9.824 | 9.824 | 9.824 | 0 |
| 1726691220 | 9.824 | -0.01 | -0.08 | 9.824 | 9.824 | 9.824 | 340 |
| 1726604820 | 9.832 | 0 | 0.00 | 9.832 | 9.832 | 9.832 | 0 |
| 1726518420 | 9.832 | 0.03 | 0.33 | 9.73 | 9.832 | 9.73 | 134 |
| 1726259160 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1726172760 | 9.8 | 0.08 | 0.80 | 9.8 | 9.8 | 9.8 | 3 |
| 1726086360 | 9.722 | -0.18 | -1.80 | 9.496 | 9.722 | 9.462 | 2608 |
| 1726000020 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1725913620 | 9.9 | -0.76 | -7.13 | 9.9 | 9.9 | 9.9 | 50 |
| 1725654360 | 10.66 | 0 | 0.00 | 10.66 | 10.66 | 10.66 | 0 |
| 1725567960 | 10.66 | 0 | 0.00 | 10.66 | 10.66 | 10.66 | 0 |
| 1725481560 | 10.66 | 0 | 0.00 | 10.66 | 10.66 | 10.66 | 0 |
| 1725395160 | 10.66 | 0 | 0.00 | 10.66 | 10.66 | 10.66 | 0 |
| 1725308760 | 10.66 | 0 | 0.00 | 10.66 | 10.66 | 10.66 | 0 |
| 1725049560 | 10.66 | 0.25 | 2.35 | 10.529999 | 10.66 | 10.529999 | 525 |
