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 | -0.375 | -6.43776824034 | 5.825 | 5.89 | 5.21 | 21276 | 5.59946264 | DR |
| 4 | -0.205 | -3.62511052166 | 5.655 | 6.14 | 5.21 | 14923 | 5.6483875 | DR |
| 12 | -0.4385 | -7.4467181795 | 5.8885 | 6.57 | 5.21 | 10824 | 5.83438436 | DR |
| 26 | -0.91 | -14.3081761006 | 6.36 | 6.8 | 5.21 | 7409 | 5.96750988 | DR |
| 52 | -1.94 | -26.251691475 | 7.39 | 7.67 | 5.21 | 5376 | 6.24679971 | DR |
| 156 | -3.257 | -37.406684277 | 8.707 | 9.9 | 5.21 | 5499 | 6.85570952 | DR |
| 260 | -1.1 | -16.7938931298 | 6.55 | 10.89 | 4.13 | 12198 | 5.90309353 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733782800 | 6.12 | -0.18 | -2.78 | 6.29 | 6.29 | 6.11 | 1419 |
| 1733523600 | 6.295 | 0.18 | 2.86 | 5.7 | 6.295 | 5.7 | 2055 |
| 1733437500 | 6.12 | -0.11 | -1.77 | 6.47 | 6.47 | 6.0199999 | 7052 |
| 1733350980 | 6.23 | 0.05 | 0.73 | 6.225 | 6.268 | 6.0659 | 4896 |
| 1733264700 | 6.1849999 | -0.39 | -5.86 | 6.0155 | 6.2952 | 6.0155 | 4623 |
| 1733178180 | 6.57 | 0.34 | 5.46 | 6.39 | 6.57 | 6.352 | 22773 |
| 1732918200 | 6.23 | 0.16 | 2.64 | 6.1277 | 6.43 | 6.1277 | 453 |
| 1732746540 | 6.07 | 0.01 | 0.17 | 5.89 | 6.07 | 5.7 | 8076 |
| 1732660140 | 6.0599999 | 0.1 | 1.68 | 5.668 | 6.2565 | 5.668 | 17413 |
| 1732573560 | 5.96 | -0.15 | -2.45 | 5.775 | 5.96 | 5.6 | 9073 |
| 1732314000 | 6.11 | -0.02 | -0.33 | 5.975 | 6.39 | 5.5599999 | 18749 |
| 1732227900 | 6.13 | -0.14 | -2.23 | 6 | 6.13 | 5.7796 | 16703 |
| 1732141740 | 6.2699999 | 0.32 | 5.37 | 5.6952 | 6.2699999 | 5.65 | 3759 |
| 1732054800 | 5.9506 | -0.11 | -1.81 | 5.9506 | 5.9506 | 5.9506 | 331 |
| 1731968640 | 6.0599999 | 0.15 | 2.49 | 6.05 | 6.0599999 | 5.89 | 26265 |
| 1731709260 | 5.9125 | 0 | 0.04 | 5.8884999 | 6.35 | 5.8884999 | 10374 |
| 1731622800 | 5.91 | 0.07 | 1.20 | 6.025 | 6.2805 | 5.845 | 3378 |
| 1731536760 | 5.84 | 0.02 | 0.34 | 5.8158 | 6.11 | 5.8158 | 1908 |
| 1731450480 | 5.82 | -0.3 | -4.90 | 6.32 | 6.32 | 5.82 | 2744 |
| 1731363600 | 6.12 | 0.03 | 0.49 | 6.12 | 6.12 | 6.12 | 2967 |
| 1731104400 | 6.09 | -0.13 | -2.09 | 5.95 | 6.2 | 5.95 | 3407 |
| 1731018540 | 6.22 | 0.17 | 2.81 | 6.0404 | 6.295 | 6.0404 | 7390 |
