Hot Features
프리미엄
Akeso Inc (PK) (AKESF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -3.70751802266 | 9.71 | 10.13 | 9.2 | 26894 | 9.41695969 | CS |
| 4 | 1.45 | 18.3544303797 | 7.9 | 10.13 | 7.3 | 13702 | 9.30034692 | CS |
| 12 | 0.95 | 11.3095238095 | 8.4 | 10.13 | 6.81 | 7817 | 9.06243632 | CS |
| 26 | 1.95 | 26.3513513514 | 7.4 | 10.13 | 6.2 | 7086 | 8.46634015 | CS |
| 52 | 2.95 | 46.09375 | 6.4 | 10.13 | 4.3 | 6660 | 7.94293106 | CS |
| 156 | 4.35 | 87 | 5 | 10.13 | 4.3 | 7275 | 7.73572305 | CS |
| 260 | 3.7797 | 67.8545141195 | 5.5703 | 10.13 | 4.3 | 7273 | 7.71568244 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741126800 | 9.335 | -0.09 | -0.95 | 9.4 | 9.425 | 9.3289 | 8805 |
| 1741040760 | 9.425 | -0.18 | -1.82 | 9.4 | 9.525 | 9.2 | 3055 |
| 1740781260 | 9.6 | 0.02 | 0.21 | 9.4 | 9.6 | 9.4 | 3565 |
| 1740695340 | 9.58 | 0.18 | 1.91 | 9.4 | 9.65 | 9.4 | 11464 |
| 1740608400 | 9.4 | 0.38 | 4.21 | 9.71 | 10.13 | 9.3 | 107581 |
| 1740522480 | 9.02 | 0.16 | 1.86 | 9.9 | 9.9 | 8.884 | 17625 |
| 1740435600 | 8.855 | 0.15 | 1.70 | 9.67 | 9.67 | 8.855 | 7276 |
| 1740176760 | 8.7068 | 0 | 0.00 | 8.7068 | 8.7068 | 8.7068 | 0 |
| 1740090360 | 8.7068 | 0 | 0.00 | 8.7068 | 8.7068 | 8.7068 | 0 |
| 1740003960 | 8.7068 | 0.76 | 9.52 | 8.7068 | 8.7068 | 8.7068 | 212 |
| 1739917740 | 7.95 | 0.57 | 7.72 | 7.53 | 7.95 | 7.53 | 1110 |
| 1739571720 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 0 |
| 1739485320 | 7.38 | -1.06 | -12.56 | 7.4 | 7.4 | 7.3 | 1500 |
| 1739398920 | 8.44 | 0.51 | 6.36 | 8.44 | 8.44 | 8.44 | 100 |
| 1739312940 | 7.935 | 1.13 | 16.52 | 7.9 | 8.5 | 7.6675 | 2130 |
| 1739226480 | 6.81 | 0 | 0.00 | 6.81 | 6.81 | 6.81 | 0 |
| 1738967280 | 6.81 | 0 | 0.00 | 6.81 | 6.81 | 6.81 | 0 |
| 1738880880 | 6.81 | 0 | 0.00 | 6.81 | 6.81 | 6.81 | 0 |
| 1738794480 | 6.81 | 0 | 0.00 | 6.81 | 6.81 | 6.81 | 0 |
| 1738708080 | 6.81 | -0.29 | -4.08 | 7.5224 | 7.5224 | 6.81 | 300 |
| 1738621680 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1738362480 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1738276080 | 7.1 | 0.05 | 0.71 | 7.05 | 7.1 | 7.05 | 2000 |
| 1738189620 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1738103220 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1738016820 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1737757620 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1737671220 | 7.05 | -0.14 | -1.95 | 7.05 | 7.05 | 7.05 | 500 |
| 1737584520 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1737498120 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1737152520 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1737066120 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1736979720 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1736893320 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1736806920 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1736547720 | 7.19 | -0.06 | -0.83 | 7.2 | 7.2 | 7.1 | 6000 |
| 1736374980 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1736288580 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1736202180 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1735942980 | 7.25 | 0.03 | 0.42 | 7.25 | 7.25 | 7.25 | 157 |
| 1735856700 | 7.22 | 0.22 | 3.14 | 7.22 | 7.22 | 7.22 | 1200 |
| 1735684140 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1735597740 | 7 | -0.5 | -6.67 | 7 | 7 | 7 | 1050 |
| 1735338000 | 7.5 | -0.3 | -3.85 | 7.5 | 7.5 | 7.5 | 500 |
| 1735251600 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1735078800 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1734992400 | 7.8 | -0.35 | -4.29 | 7.81 | 8 | 7.31 | 1601 |
| 1734733200 | 8.15 | -0.57 | -6.54 | 8 | 8.255 | 8 | 3200 |
| 1734647340 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 0 |
| 1734560940 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 0 |
| 1734474540 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 0 |
| 1734388140 | 8.72 | 0.52 | 6.34 | 8.2 | 8.72 | 8.2 | 1100 |
| 1734128940 | 8.2 | -0.2 | -2.38 | 8.2 | 8.2 | 8.2 | 13200 |
| 1734042300 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1733955900 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 200 |
| 1733869500 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1733783100 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1733523900 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1733437500 | 8.4 | -0.08 | -0.96 | 8.4 | 8.4 | 8.4 | 2000 |
