Hot Features
프리미엄
Kojamo Plc (V4OC)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.125 | 1.3150973172 | 9.505 | 9.695 | 9.505 | 450 | 9.61055556 | DE |
| 4 | 0.705 | 7.89915966387 | 8.925 | 9.695 | 8.705 | 1292 | 9.23068041 | DE |
| 12 | -0.52 | -5.12315270936 | 10.15 | 10.68 | 8.705 | 1449 | 9.50356515 | DE |
| 26 | -0.5 | -4.93583415597 | 10.13 | 10.68 | 8.705 | 1385 | 9.48814334 | DE |
| 52 | -0.89 | -8.46007604563 | 10.52 | 12.12 | 8.705 | 1091 | 9.7599337 | DE |
| 156 | 0.45 | 4.90196078431 | 9.18 | 12.12 | 7.495 | 1119 | 9.58563076 | DE |
| 260 | 0.45 | 4.90196078431 | 9.18 | 12.12 | 7.495 | 1119 | 9.58563076 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733174820 | 9.695 | 0 | 0.00 | 9.695 | 9.695 | 9.695 | 0 |
| 1732915620 | 9.695 | 0.19 | 2.00 | 9.695 | 9.695 | 9.695 | 500 |
| 1732829220 | 9.505 | 0 | 0.00 | 9.505 | 9.505 | 9.505 | 0 |
| 1732742820 | 9.505 | -0.09 | -0.94 | 9.505 | 9.505 | 9.505 | 400 |
| 1732656420 | 9.595 | 0 | 0.00 | 9.595 | 9.595 | 9.595 | 0 |
| 1732570020 | 9.595 | 0.42 | 4.58 | 9.515 | 9.595 | 9.515 | 1000 |
| 1732310820 | 9.175 | 0 | 0.00 | 9.175 | 9.175 | 9.175 | 0 |
| 1732224420 | 9.175 | -0.2 | -2.13 | 9.26 | 9.26 | 9.175 | 5498 |
| 1732138020 | 9.375 | 0.01 | 0.11 | 9.41 | 9.41 | 9.375 | 91 |
| 1732051620 | 9.365 | 0.09 | 0.97 | 9.365 | 9.365 | 9.36 | 4100 |
| 1731965220 | 9.275 | -0.19 | -2.01 | 9.42 | 9.42 | 9.275 | 1240 |
| 1731705960 | 9.465 | 0.11 | 1.18 | 9.465 | 9.465 | 9.465 | 75 |
| 1731619560 | 9.355 | 0 | 0.00 | 9.355 | 9.355 | 9.355 | 0 |
| 1731533160 | 9.355 | -0.12 | -1.27 | 9.355 | 9.355 | 9.355 | 70 |
| 1731446820 | 9.475 | -0.18 | -1.81 | 9.475 | 9.475 | 9.475 | 1 |
| 1731360420 | 9.65 | 0.39 | 4.21 | 9.63 | 9.65 | 9.5749999 | 1175 |
| 1731101220 | 9.26 | 0.25 | 2.83 | 8.955 | 9.26 | 8.955 | 550 |
| 1731014760 | 9.005 | 0.26 | 2.91 | 9.16 | 9.16 | 8.86 | 299 |
| 1730928360 | 8.75 | -0.25 | -2.78 | 8.925 | 8.925 | 8.705 | 3093 |
| 1730841960 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1730755560 | 9 | -0.03 | -0.33 | 9 | 9 | 9 | 674 |
| 1730496360 | 9.0299999 | -0.15 | -1.63 | 9.0299999 | 9.0299999 | 9.0299999 | 15 |
| 1730409960 | 9.18 | 0 | 0.00 | 9.18 | 9.18 | 9.18 | 0 |
| 1730323560 | 9.18 | -0.21 | -2.18 | 9.22 | 9.22 | 9.18 | 11099 |
| 1730237160 | 9.385 | -0.03 | -0.27 | 9.385 | 9.385 | 9.385 | 500 |
| 1730150760 | 9.41 | 0.1 | 1.02 | 9.41 | 9.41 | 9.41 | 1168 |
| 1729888020 | 9.315 | 0.12 | 1.31 | 9.315 | 9.315 | 9.315 | 500 |
| 1729801560 | 9.195 | 0 | 0.00 | 9.195 | 9.195 | 9.195 | 0 |
| 1729715160 | 9.195 | 0.2 | 2.22 | 9.195 | 9.195 | 9.195 | 1100 |
| 1729628760 | 8.9949999 | -0.22 | -2.39 | 9.085 | 9.085 | 8.9949999 | 347 |
| 1729542360 | 9.215 | -0.21 | -2.18 | 9.23 | 9.23 | 9.21 | 6590 |
| 1729283160 | 9.42 | -0.03 | -0.32 | 9.42 | 9.42 | 9.42 | 500 |
| 1729196760 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1729110360 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1729023960 | 9.4499999 | 0.01 | 0.11 | 9.43 | 9.465 | 9.43 | 3739 |
| 1728937620 | 9.44 | -0.13 | -1.36 | 9.5749999 | 9.5749999 | 9.44 | 250 |
| 1728678360 | 9.57 | 0.17 | 1.81 | 9.56 | 9.57 | 9.56 | 1539 |
| 1728591960 | 9.4 | -0.18 | -1.88 | 9.5399999 | 9.5399999 | 9.4 | 350 |
| 1728505560 | 9.58 | -0.12 | -1.19 | 9.485 | 9.59 | 9.485 | 1340 |
| 1728419160 | 9.695 | 0.03 | 0.26 | 9.6999999 | 9.6999999 | 9.69 | 2046 |
| 1728332760 | 9.67 | -0.48 | -4.73 | 9.455 | 9.67 | 9.445 | 2010 |
| 1728073620 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
| 1727987220 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
| 1727900820 | 10.15 | -0.35 | -3.33 | 10.15 | 10.15 | 10.15 | 100 |
| 1727814420 | 10.5 | 0.25 | 2.44 | 10.35 | 10.59 | 10.35 | 1900 |
| 1727728020 | 10.25 | -0.25 | -2.38 | 10.39 | 10.39 | 10.25 | 1000 |
| 1727468760 | 10.5 | 0.1 | 0.96 | 10.58 | 10.58 | 10.5 | 1256 |
| 1727382360 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1727295960 | 10.4 | -0.28 | -2.62 | 10.449999 | 10.449999 | 10.4 | 560 |
| 1727209560 | 10.68 | 0 | 0.00 | 10.68 | 10.68 | 10.68 | 0 |
| 1727123160 | 10.68 | 0.31 | 2.99 | 10.65 | 10.68 | 10.65 | 150 |
| 1726864020 | 10.369999 | 0.02 | 0.19 | 10.369999 | 10.369999 | 10.369999 | 79 |
| 1726777620 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 0 |
| 1726691220 | 10.35 | -0.09 | -0.86 | 10.35 | 10.35 | 10.35 | 978 |
| 1726604760 | 10.44 | -0.05 | -0.48 | 10.44 | 10.44 | 10.44 | 80 |
| 1726518420 | 10.49 | -0.02 | -0.19 | 10.52 | 10.52 | 10.49 | 85 |
| 1726259160 | 10.51 | 0.31 | 3.04 | 10.51 | 10.51 | 10.51 | 90 |
| 1726172760 | 10.199999 | -0.05 | -0.49 | 10.199999 | 10.199999 | 10.199999 | 200 |
| 1726086360 | 10.25 | 0.02 | 0.20 | 10.199999 | 10.25 | 10.1 | 726 |
| 1725999960 | 10.23 | 0.34 | 3.39 | 10.15 | 10.4 | 10.02 | 6136 |
| 1725913620 | 9.895 | -0.01 | -0.05 | 9.925 | 9.925 | 9.895 | 502 |
| 1725654360 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1725567960 | 9.9 | 0.3 | 3.07 | 9.695 | 9.945 | 9.695 | 2300 |
| 1725481560 | 9.605 | 0.33 | 3.50 | 9.605 | 9.605 | 9.605 | 53 |
| 1725395160 | 9.2799999 | -0.16 | -1.69 | 9.2799999 | 9.2799999 | 9.26 | 9100 |
