Hot Features
프리미엄
Coca Cola Bottlers Japan Holdings Inc (PK) (CCOJY)
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 | 7.65 | 7.65 | 7.65 | 2026 | 7.65 | DR |
| 4 | -0.205 | -2.60980267346 | 7.855 | 8.07 | 7.1399 | 1212 | 7.80666999 | DR |
| 12 | 0.38 | 5.22696011004 | 7.27 | 8.77 | 7.05 | 1847 | 7.86810356 | DR |
| 26 | 0.6 | 8.51063829787 | 7.05 | 8.77 | 6.01 | 1923 | 7.32404347 | DR |
| 52 | 1.3105 | 20.6719772853 | 6.3395 | 8.77 | 5.66 | 1568 | 7.11124298 | DR |
| 156 | 1.38 | 22.009569378 | 6.27 | 8.77 | 4.3 | 1974 | 6.05421616 | DR |
| 260 | -0.82 | -9.68122786305 | 8.47 | 10.9 | 4.3 | 2101 | 6.70852675 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739312400 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1739226000 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1738966800 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1738880400 | 7.65 | 0.13 | 1.73 | 7.65 | 7.65 | 7.65 | 2026 |
| 1738794540 | 7.52 | 0 | 0.00 | 7.52 | 7.52 | 7.52 | 0 |
| 1738708140 | 7.52 | 0 | 0.00 | 7.52 | 7.52 | 7.52 | 0 |
| 1738621740 | 7.52 | -0.28 | -3.59 | 7.24 | 7.52 | 7.24 | 418 |
| 1738362480 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1738276080 | 7.8 | -0.07 | -0.83 | 7.62 | 7.8 | 7.62 | 1256 |
| 1738189440 | 7.865 | 0 | 0.00 | 7.865 | 7.865 | 7.865 | 0 |
| 1738103040 | 7.865 | 0 | 0.00 | 7.865 | 7.865 | 7.865 | 0 |
| 1738016640 | 7.865 | 0 | 0.00 | 7.865 | 7.865 | 7.865 | 0 |
| 1737757440 | 7.865 | 0.08 | 1.01 | 7.79 | 7.865 | 7.79 | 1358 |
| 1737671040 | 7.786 | 0 | 0.00 | 7.786 | 7.786 | 7.786 | 0 |
| 1737584640 | 7.786 | -0.28 | -3.52 | 7.82 | 8.07 | 7.786 | 1779 |
| 1737498480 | 8.07 | 0 | 0.00 | 8.07 | 8.07 | 8.07 | 0 |
| 1737152880 | 8.07 | 0.23 | 2.93 | 7.1399 | 8.07 | 7.1399 | 1651 |
| 1737066420 | 7.84 | 0.08 | 1.08 | 7.795 | 7.84 | 7.4725 | 508 |
| 1736979720 | 7.7559 | -0.1 | -1.26 | 7.37 | 8.045 | 7.37 | 1421 |
| 1736893380 | 7.855 | 0.47 | 6.31 | 7.855 | 7.855 | 7.855 | 489 |
| 1736806800 | 7.389 | -0.04 | -0.52 | 8.075 | 8.075 | 7.389 | 451 |
| 1736547720 | 7.4275 | -0.37 | -4.78 | 7.4275 | 7.4275 | 7.4275 | 257 |
| 1736375340 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1736288940 | 7.8 | 0.13 | 1.66 | 7.79 | 7.8 | 7.79 | 1255 |
| 1736202360 | 7.6725 | 0.12 | 1.59 | 7.41 | 8.1575 | 7.41 | 1447 |
| 1735942980 | 7.5525 | -0.24 | -3.05 | 7.83 | 7.83 | 7.4705 | 4340 |
| 1735856700 | 7.79 | -0.16 | -2.01 | 8.3202 | 8.33 | 7.4315 | 18226 |
| 1735683960 | 7.95 | -0.8 | -9.14 | 8.77 | 8.77 | 7.05 | 3481 |
| 1735597740 | 8.75 | 0.89 | 11.32 | 7.9 | 8.75 | 7.9 | 2924 |
| 1735338000 | 7.86 | -0.5 | -5.98 | 7.91 | 7.91 | 7.86 | 240 |
| 1735252020 | 8.36 | 0.39 | 4.89 | 8.36 | 8.36 | 8.36 | 511 |
| 1735079160 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1734992760 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1734733560 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1734647160 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1734560760 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1734474360 | 7.97 | -0.07 | -0.87 | 7.85 | 7.97 | 7.85 | 591 |
| 1734388140 | 8.0399999 | -0.21 | -2.55 | 8.0399999 | 8.0399999 | 8.0399999 | 558 |
| 1734128940 | 8.25 | -0.34 | -3.97 | 8.5399999 | 8.5399999 | 8.25 | 762 |
| 1734042300 | 8.591 | 0 | 0.00 | 8.591 | 8.591 | 8.591 | 0 |
| 1733955900 | 8.591 | 0.55 | 6.85 | 8.15 | 8.591 | 8.15 | 501 |
| 1733869200 | 8.0399999 | -0.49 | -5.76 | 7.8025 | 8.4815 | 7.8025 | 1174 |
| 1733783100 | 8.5315 | 0 | 0.00 | 8.5315 | 8.5315 | 8.5315 | 0 |
| 1733523900 | 8.5315 | 0 | 0.00 | 8.5315 | 8.5315 | 8.5315 | 0 |
| 1733437500 | 8.5315 | 0 | 0.00 | 8.5315 | 8.5315 | 8.5315 | 0 |
| 1733351100 | 8.5315 | 0 | 0.00 | 8.5315 | 8.5315 | 8.5315 | 0 |
| 1733264700 | 8.5315 | 1.26 | 17.35 | 8.5315 | 8.5315 | 8.5315 | 215 |
| 1733178360 | 7.27 | 0 | 0.00 | 7.27 | 7.27 | 7.27 | 0 |
| 1732919160 | 7.27 | 0 | 0.00 | 7.27 | 7.27 | 7.27 | 0 |
| 1732746360 | 7.27 | 0 | 0.00 | 7.27 | 7.27 | 7.27 | 0 |
| 1732659960 | 7.27 | 0 | 0.00 | 7.27 | 7.27 | 7.27 | 0 |
| 1732573560 | 7.27 | -0.85 | -10.50 | 7.27 | 7.27 | 7.27 | 147 |
| 1732314240 | 8.123 | 0 | 0.00 | 8.123 | 8.123 | 8.123 | 0 |
| 1732227840 | 8.123 | 0 | 0.00 | 8.123 | 8.123 | 8.123 | 0 |
| 1732141440 | 8.123 | 0 | 0.00 | 8.123 | 8.123 | 8.123 | 0 |
| 1732055040 | 8.123 | 0 | 0.00 | 8.123 | 8.123 | 8.123 | 0 |
| 1731968640 | 8.123 | 0.6 | 7.95 | 7.747 | 8.123 | 7.747 | 531 |
| 1731681000 | 7.525 | 0 | 0.00 | 7.525 | 7.525 | 7.525 | 0 |
| 1731594600 | 7.525 | 0 | 0.00 | 7.525 | 7.525 | 7.525 | 0 |
| 1731508200 | 7.525 | 0 | 0.00 | 7.525 | 7.525 | 7.525 | 0 |
| 1731421800 | 7.525 | 0 | 0.00 | 7.525 | 7.525 | 7.525 | 0 |
