Hot Features
프리미엄
Capcom Co Ltd (PK) (CCOEF)
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 | 0 | 23.575 | 23.575 | 23.575 | 253 | 23.575 | CS |
| 4 | -2.675 | -10.1904761905 | 26.25 | 26.25 | 23.575 | 229 | 24.7690919 | CS |
| 12 | 1.075 | 4.77777777778 | 22.5 | 26.25 | 20.74 | 307 | 22.92258854 | CS |
| 26 | 1.725 | 7.89473684211 | 21.85 | 26.25 | 20.54 | 464 | 22.59680606 | CS |
| 52 | 4.775 | 25.3989361702 | 18.8 | 26.25 | 15.9 | 676 | 19.28633821 | CS |
| 156 | 0.135 | 0.575938566553 | 23.44 | 42.76 | 15.9 | 631 | 26.03072808 | CS |
| 260 | -6.865 | -22.5525624179 | 30.44 | 69.55 | 15.9 | 824 | 34.3526227 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741814940 | 23.575 | -2.68 | -10.19 | 23.575 | 23.575 | 23.575 | 253 |
| 1741732140 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1741645740 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1741386540 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1741300140 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1741213740 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1741127340 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1741040940 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1740781740 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1740695340 | 26.25 | 1.93 | 7.91 | 26.25 | 26.25 | 26.25 | 204 |
| 1740608940 | 24.325 | 0 | 0.00 | 24.325 | 24.325 | 24.325 | 0 |
| 1740522540 | 24.325 | 0 | 0.00 | 24.325 | 24.325 | 24.325 | 0 |
| 1740436140 | 24.325 | 0 | 0.00 | 24.325 | 24.325 | 24.325 | 0 |
| 1740176940 | 24.325 | 0 | 0.00 | 24.325 | 24.325 | 24.325 | 0 |
| 1740090540 | 24.325 | 0 | 0.00 | 24.325 | 24.325 | 24.325 | 0 |
| 1740004140 | 24.325 | 0 | 0.00 | 24.325 | 24.325 | 24.325 | 0 |
| 1739917740 | 24.325 | 0 | 0.00 | 24.325 | 24.325 | 24.325 | 0 |
| 1739572140 | 24.325 | 0 | 0.00 | 24.325 | 24.325 | 24.325 | 0 |
| 1739485740 | 24.325 | 0 | 0.00 | 24.325 | 24.325 | 24.325 | 0 |
| 1739399340 | 24.325 | 0 | 0.00 | 24.325 | 24.325 | 24.325 | 0 |
| 1739312940 | 24.325 | 3.23 | 15.28 | 24.325 | 24.325 | 24.325 | 500 |
| 1739226420 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1738967220 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1738880820 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1738794420 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1738708020 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1738621620 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1738362420 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1738276020 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1738189620 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1738103220 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1738016820 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1737757620 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1737671220 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1737584820 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1737498420 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1737152820 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1737066420 | 21.1 | -0.8 | -3.65 | 20.74 | 21.1 | 20.74 | 659 |
| 1736980140 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
| 1736893740 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
| 1736807340 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
| 1736548140 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
| 1736375340 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
| 1736288940 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
| 1736202540 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
| 1735943340 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
| 1735856940 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
| 1735684140 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
| 1735597740 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 100 |
| 1735338420 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
| 1735252020 | 21.9 | -0.6 | -2.67 | 21.9 | 21.9 | 21.9 | 100 |
| 1735078800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1734992400 | 22.5 | 1.1 | 5.14 | 22.5 | 22.5 | 22.5 | 330 |
| 1734733740 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1734647340 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1734560940 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1734474540 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1734388140 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1734128940 | 21.4 | -1.46 | -6.38 | 21.4 | 21.4 | 21.4 | 501 |
