Hot Features
프리미엄
Astellas Pharma Inc (PK) (ALPMY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -2.58620689655 | 10.44 | 10.58 | 9.73 | 294760 | 10.09335259 | DR |
| 4 | -1.4375 | -12.3842343313 | 11.6075 | 12.45 | 9.73 | 185671 | 10.67853299 | DR |
| 12 | -1.87 | -15.5315614618 | 12.04 | 12.99 | 9.73 | 118079 | 11.26840158 | DR |
| 26 | 0.26 | 2.62361251261 | 9.91 | 13.14 | 9.35 | 183258 | 10.63852769 | DR |
| 52 | -2.085 | -17.0134638923 | 12.255 | 13.14 | 9.15 | 242841 | 10.74762416 | DR |
| 156 | -5.83 | -36.4375 | 16 | 17.96 | 9.15 | 165506 | 12.63928118 | DR |
| 260 | -6.74 | -39.8580721467 | 16.91 | 18.47 | 9.15 | 128988 | 13.39466673 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732660140 | 10.17 | 0.03 | 0.30 | 10 | 10.35 | 10 | 306746 |
| 1732573560 | 10.14 | 0.05 | 0.50 | 10.06 | 10.18 | 9.88 | 275665 |
| 1732314000 | 10.09 | -0.04 | -0.39 | 9.73 | 10.11 | 9.73 | 150540 |
| 1732227900 | 10.13 | 0.09 | 0.90 | 9.9 | 10.58 | 9.9 | 365282 |
| 1732141740 | 10.04 | -0.03 | -0.30 | 10.2 | 10.2 | 10.02 | 326908 |
| 1732054800 | 10.07 | -0.36 | -3.45 | 10.44 | 10.44 | 10.03 | 355404 |
| 1731968640 | 10.43 | -0.27 | -2.52 | 10.66 | 10.83 | 10.3 | 218948 |
| 1731709260 | 10.7 | 0 | 0.00 | 10.65 | 10.73 | 10.65 | 300355 |
| 1731622800 | 10.7 | -0.04 | -0.37 | 10.27 | 10.76 | 10.27 | 154454 |
| 1731536760 | 10.74 | -0.18 | -1.66 | 10.37 | 10.92 | 10.37 | 288273 |
| 1731450480 | 10.9215 | -0.29 | -2.57 | 10.67 | 11.01 | 10.67 | 155491 |
| 1731363600 | 11.21 | 0.04 | 0.36 | 11.4 | 11.4 | 11.16 | 248204 |
| 1731104400 | 11.17 | -0.13 | -1.15 | 11.1372 | 11.61 | 11.01 | 176865 |
| 1731018540 | 11.3 | 0.13 | 1.16 | 11.1 | 11.7 | 10.99 | 167448 |
| 1730931600 | 11.17 | -0.23 | -2.02 | 11.43 | 11.75 | 11.15 | 46434 |
| 1730845680 | 11.4 | -0.31 | -2.65 | 11.7 | 11.7 | 11.32 | 94050 |
| 1730759160 | 11.71 | 0.05 | 0.43 | 11.66 | 11.73 | 11.66 | 88138 |
| 1730496420 | 11.66 | -0.02 | -0.17 | 12.11 | 12.11 | 11.3905 | 51601 |
| 1730409780 | 11.68 | -0.62 | -5.00 | 11.42 | 12 | 11.26 | 44631 |
| 1730323500 | 12.295 | 0.65 | 5.63 | 11.8 | 12.45 | 11.8 | 83862 |
| 1730237280 | 11.64 | 0.37 | 3.24 | 11.6075 | 11.66 | 11.58 | 120863 |
| 1730150880 | 11.275 | -0.07 | -0.57 | 11.215 | 11.42 | 11.1 | 63965 |
| 1729891500 | 11.34 | -0.18 | -1.56 | 10.98 | 11.87 | 10.98 | 66792 |
| 1729805160 | 11.52 | 0.08 | 0.70 | 11.66 | 11.66 | 11.15 | 104450 |
| 1729718940 | 11.44 | -0.23 | -1.97 | 11.275 | 11.44 | 11.1 | 59832 |
| 1729632300 | 11.67 | -0.1 | -0.81 | 12.15 | 12.15 | 11.67 | 62663 |
| 1729545600 | 11.765 | 0.04 | 0.30 | 12 | 12 | 11.75 | 75729 |
| 1729286400 | 11.73 | 0.2 | 1.71 | 11.7263 | 11.8 | 11.72 | 95225 |
| 1729200000 | 11.5325 | 0.12 | 1.07 | 11.45 | 11.57 | 11.45 | 77920 |
| 1729113960 | 11.41 | -0.06 | -0.52 | 11 | 11.455 | 11 | 56193 |
| 1729027680 | 11.47 | -0.21 | -1.80 | 11.6 | 11.7 | 11.46 | 64191 |
| 1728941220 | 11.68 | -0.03 | -0.26 | 11.7 | 11.75 | 11.61 | 45770 |
| 1728681900 | 11.71 | -0.13 | -1.10 | 11.7065 | 11.73 | 11.7 | 89446 |
| 1728595560 | 11.84 | 0.19 | 1.63 | 11.595 | 11.84 | 11.595 | 139376 |
| 1728508800 | 11.65 | -0.07 | -0.60 | 11.695 | 11.71 | 11.6 | 144424 |
| 1728422580 | 11.72 | 0.01 | 0.09 | 12.25 | 12.25 | 11.34 | 95663 |
| 1728336000 | 11.71 | 0.04 | 0.34 | 11.77 | 11.81 | 11.71 | 67846 |
| 1728077220 | 11.67 | 0.07 | 0.60 | 11.545 | 11.68 | 11.41 | 47621 |
| 1727990760 | 11.6 | 0.15 | 1.31 | 11.63 | 11.68 | 11.6 | 59354 |
| 1727904000 | 11.45 | 0.07 | 0.62 | 11.4 | 11.51 | 11.21 | 104811 |
| 1727818140 | 11.38 | -0.07 | -0.61 | 12.11 | 12.11 | 11.28 | 153421 |
| 1727731380 | 11.45 | -0.42 | -3.54 | 12.01 | 12.01 | 11.41 | 59995 |
| 1727472000 | 11.87 | -0.05 | -0.41 | 11.35 | 12.095 | 11.35 | 33235 |
| 1727386200 | 11.9187 | -0.03 | -0.26 | 11.88 | 11.96 | 11.8 | 39286 |
| 1727299200 | 11.95 | -0.04 | -0.33 | 11.955 | 12.11 | 11.87 | 36105 |
| 1727212800 | 11.99 | -0.18 | -1.48 | 11.47 | 12.17 | 11.47 | 36962 |
| 1727126940 | 12.17 | 0.08 | 0.66 | 12.14 | 12.19 | 12.124 | 35991 |
| 1726867200 | 12.09 | -0.06 | -0.49 | 12.07 | 12.55 | 12.04 | 36551 |
| 1726781220 | 12.15 | -0.04 | -0.33 | 11.71 | 12.57 | 11.71 | 50521 |
| 1726694460 | 12.19 | 0.29 | 2.44 | 11.6 | 12.36 | 11.6 | 308599 |
| 1726608240 | 11.9 | -0.18 | -1.49 | 12.4899 | 12.4899 | 11.56 | 59715 |
| 1726521720 | 12.08 | 0.07 | 0.58 | 11.89 | 12.44 | 11.56 | 75508 |
| 1726262940 | 12.01 | -0.46 | -3.69 | 12.4 | 12.4 | 11.99 | 116477 |
| 1726176540 | 12.47 | -0.1 | -0.80 | 12.49 | 12.725 | 12.47 | 323717 |
| 1726090140 | 12.57 | 0.05 | 0.40 | 12.51 | 12.57 | 12.48 | 85010 |
| 1726003500 | 12.52 | -0.12 | -0.95 | 12.5 | 12.54 | 12.475 | 103589 |
| 1725917160 | 12.64 | 0.24 | 1.94 | 12.61 | 12.685 | 12.61 | 40781 |
| 1725658020 | 12.4 | -0.06 | -0.48 | 12.14 | 12.99 | 12.14 | 60205 |
| 1725571440 | 12.46 | 0.06 | 0.48 | 12.47 | 12.58 | 12.435 | 87073 |
| 1725485040 | 12.4 | 0.08 | 0.65 | 12.33 | 12.47 | 12.33 | 59328 |
| 1725398880 | 12.32 | -0.09 | -0.73 | 12.04 | 12.39 | 12.04 | 48004 |
| 1725053340 | 12.41 | -0.1 | -0.80 | 12.5 | 12.5 | 12.34 | 69189 |
| 1724966400 | 12.51 | 0.07 | 0.56 | 13.14 | 13.14 | 12.16 | 49805 |
| 1724880360 | 12.44 | -0.14 | -1.11 | 12.56 | 13.01 | 12.4 | 50660 |
| 1724794080 | 12.58 | 0.24 | 1.94 | 12.6 | 12.6 | 12.12 | 53381 |
