Hot Features
프리미엄
AGC Inc (PK) (ASGLY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6972 | 12.2470489039 | 5.6928 | 6.59 | 5.6637 | 4968 | 6.04137912 | DR |
| 4 | 0.76 | 13.4991119005 | 5.63 | 6.59 | 5.22 | 5613 | 5.80950672 | DR |
| 12 | 0.31 | 5.09868421053 | 6.08 | 6.59 | 5.21 | 9606 | 5.72677708 | DR |
| 26 | 0.24 | 3.90243902439 | 6.15 | 6.8 | 5.21 | 7715 | 5.92190164 | DR |
| 52 | -0.765 | -10.6918238994 | 7.155 | 7.67 | 5.21 | 5494 | 6.16193227 | DR |
| 156 | -0.88 | -12.1045392022 | 7.27 | 8.39 | 5.21 | 5412 | 6.73637705 | DR |
| 260 | 1.085 | 20.452403393 | 5.305 | 10.89 | 4.13 | 11453 | 5.90587797 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741386000 | 6.39 | 0.08 | 1.27 | 6.3 | 6.59 | 6.3 | 618 |
| 1741300140 | 6.3099999 | 0.27 | 4.47 | 6.45 | 6.45 | 6.28 | 6267 |
| 1741213440 | 6.04 | 0.15 | 2.55 | 5.7184 | 6.04 | 5.6637 | 5108 |
| 1741126800 | 5.89 | -0.03 | -0.51 | 6.29 | 6.29 | 5.7524 | 2733 |
| 1741040760 | 5.92 | -0.02 | -0.34 | 5.705 | 6.29 | 5.705 | 8724 |
| 1740781260 | 5.94 | -0.54 | -8.33 | 5.6928 | 6.39 | 5.6762 | 2010 |
| 1740695340 | 6.48 | 0.52 | 8.74 | 6.2875 | 6.48 | 6.205 | 2228 |
| 1740608400 | 5.9592 | 0.23 | 3.95 | 5.9 | 6.195 | 5.9 | 5040 |
| 1740522480 | 5.7325 | -0.12 | -2.01 | 6.08 | 6.385 | 5.7325 | 2877 |
| 1740435600 | 5.85 | 0.11 | 1.92 | 5.86 | 6.1625 | 5.6 | 5668 |
| 1740176400 | 5.74 | 0.18 | 3.24 | 5.83 | 5.862 | 5.74 | 4298 |
| 1740090480 | 5.5599999 | -0.05 | -0.97 | 6.35 | 6.35 | 5.5599999 | 5203 |
| 1740003960 | 5.6146 | -0.31 | -5.16 | 5.7175 | 6.34 | 5.6146 | 1973 |
| 1739917740 | 5.92 | 0.24 | 4.23 | 5.68 | 5.92 | 5.23 | 19781 |
| 1739572020 | 5.68 | 0.06 | 1.00 | 5.67 | 5.7 | 5.5117 | 3626 |
| 1739485320 | 5.624 | 0.36 | 6.92 | 5.65 | 5.66 | 5.3415 | 4819 |
| 1739398920 | 5.26 | -0.26 | -4.71 | 5.3296 | 5.55 | 5.26 | 3095 |
| 1739312940 | 5.5199999 | -0.02 | -0.36 | 5.53 | 5.58 | 5.22 | 14728 |
| 1739226000 | 5.54 | -0.35 | -5.94 | 5.6849999 | 5.74 | 5.54 | 4498 |
| 1738967160 | 5.89 | 0.44 | 8.07 | 5.63 | 5.89 | 5.37 | 3972 |
| 1738880400 | 5.45 | -0.12 | -2.15 | 5.72 | 5.74 | 5.45 | 5323 |
| 1738794000 | 5.57 | -0.32 | -5.43 | 5.21 | 5.88 | 5.21 | 81585 |
| 1738708080 | 5.89 | 0.13 | 2.17 | 5.22 | 5.89 | 5.22 | 7100 |
| 1738621740 | 5.765 | 0.13 | 2.22 | 5.55 | 5.8775 | 5.54 | 5079 |
| 1738362000 | 5.64 | -0.06 | -1.05 | 5.825 | 5.825 | 5.55 | 7295 |
| 1738276080 | 5.7 | -0.05 | -0.87 | 5.845 | 5.845 | 5.695 | 61994 |
| 1738189740 | 5.75 | 0 | 0.00 | 5.65 | 5.75 | 5.582 | 23170 |
| 1738103280 | 5.75 | -0.03 | -0.52 | 5.715 | 5.995 | 5.605 | 6859 |
| 1738016820 | 5.78 | 0.05 | 0.85 | 5.61 | 6.14 | 5.55 | 7423 |
| 1737757440 | 5.7311 | -0.05 | -0.85 | 5.845 | 6.14 | 5.6384999 | 6950 |
| 1737671220 | 5.78 | 0.06 | 1.05 | 5.815 | 5.99 | 5.64 | 4327 |
| 1737584640 | 5.72 | 0.21 | 3.81 | 5.78 | 5.8 | 5.72 | 7177 |
| 1737498540 | 5.51 | -0.17 | -2.99 | 5.6449999 | 5.72 | 5.51 | 6352 |
| 1737152880 | 5.68 | 0.02 | 0.35 | 5.3 | 6.09 | 5.3 | 5895 |
| 1737066420 | 5.66 | 0.05 | 0.89 | 5.67 | 5.67 | 5.4 | 9626 |
| 1736979720 | 5.61 | 0.11 | 2.00 | 5.38 | 5.644 | 5.38 | 12038 |
| 1736893380 | 5.5 | -0.04 | -0.63 | 5.501 | 5.62 | 5.5 | 2964 |
| 1736806800 | 5.535 | -0.06 | -0.98 | 5.7699999 | 5.775 | 5.51 | 16220 |
| 1736547720 | 5.59 | -0.18 | -3.12 | 5.655 | 5.7 | 5.5496 | 6158 |
| 1736375340 | 5.7699999 | -0.4 | -6.48 | 5.73 | 5.7699999 | 5.71 | 3979 |
| 1736288940 | 6.17 | 0.27 | 4.58 | 6.0325 | 6.17 | 5.5599999 | 2313 |
| 1736202360 | 5.9 | 0.4 | 7.27 | 5.89 | 6.07 | 5.662 | 7361 |
| 1735942980 | 5.5 | -0.28 | -4.84 | 5.88 | 5.88 | 5.5 | 3903 |
| 1735856700 | 5.78 | -0.17 | -2.86 | 5.75 | 5.79 | 5.75 | 2539 |
| 1735683960 | 5.95 | 0.05 | 0.85 | 5.95 | 6.35 | 5.75 | 5310 |
| 1735597740 | 5.9 | -0.08 | -1.34 | 5.9 | 5.96 | 5.48 | 14217 |
| 1735338000 | 5.98 | 0.43 | 7.75 | 5.69 | 5.98 | 5.69 | 4101 |
| 1735252020 | 5.55 | -0.68 | -10.91 | 5.55 | 6.24 | 5.55 | 8666 |
| 1735078200 | 6.23 | 0.56 | 9.88 | 5.89 | 6.23 | 5.618 | 2964 |
| 1734992400 | 5.67 | 0.12 | 2.16 | 5.78 | 6.2 | 5.5 | 18690 |
| 1734733200 | 5.55 | -0.31 | -5.29 | 5.845 | 5.85 | 5.55 | 5829 |
| 1734646800 | 5.86 | 0 | 0.09 | 5.995 | 6.19 | 5.8 | 8935 |
| 1734560940 | 5.855 | -0.06 | -0.93 | 6.03 | 6.03 | 5.855 | 28468 |
| 1734474360 | 5.91 | -0.04 | -0.67 | 5.95 | 6.34 | 5.91 | 5620 |
| 1734388140 | 5.95 | 0.04 | 0.68 | 5.85 | 6.214 | 5.85 | 11651 |
| 1734128940 | 5.91 | -0.2 | -3.27 | 6.08 | 6.41 | 5.91 | 3577 |
| 1734042480 | 6.11 | 0.1 | 1.66 | 5.6201 | 6.13 | 5.6201 | 11501 |
| 1733955900 | 6.01 | -0.06 | -0.99 | 6.14 | 6.16 | 5.88 | 3906 |
| 1733869200 | 6.07 | -0.05 | -0.82 | 6.48 | 6.48 | 5.75 | 4231 |
