Hot Features
프리미엄
Cyber Agent Inc (PK) (CYGIY)
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 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 3.13 | 3.13 | 3.13 | 8 | 3.13 | DR |
| 12 | -0.47 | -13.0555555556 | 3.6 | 3.85 | 3.13 | 419 | 3.67824254 | DR |
| 26 | -0.0207 | -0.656996857841 | 3.1507 | 3.85 | 2.88 | 1367 | 3.101434 | DR |
| 52 | 0.22 | 7.56013745704 | 2.91 | 3.85 | 2.7712 | 768 | 3.12498152 | DR |
| 156 | -6.39 | -67.1218487395 | 9.52 | 9.52 | 2.5417 | 566 | 3.54191089 | DR |
| 260 | -14.69 | -82.4354657688 | 17.82 | 38.02 | 2.5417 | 493 | 7.79451267 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314540 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1732228140 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1732141740 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1732055340 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1731968940 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1731709740 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1731623340 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1731536940 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1731450540 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1731364140 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1731104940 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1731018540 | 3.13 | -0.31 | -9.01 | 3.13 | 3.13 | 3.13 | 8 |
| 1730928000 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1730841600 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1730755200 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1730496000 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1730409600 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1730323200 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1730236800 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1730150400 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1729891200 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1729804800 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1729718400 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1729632000 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1729545600 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1729286400 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1729200000 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1729113600 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1729027200 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1728940800 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1728681600 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1728595200 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1728508800 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1728422400 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1728336000 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1728076800 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1727990400 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1727904000 | 3.44 | -0.24 | -6.39 | 3.44 | 3.44 | 3.44 | 6 |
| 1727818200 | 3.675 | 0 | 0.00 | 3.675 | 3.675 | 3.675 | 0 |
| 1727731800 | 3.675 | 0 | 0.00 | 3.675 | 3.675 | 3.675 | 0 |
| 1727472600 | 3.675 | 0 | 0.00 | 3.675 | 3.675 | 3.675 | 0 |
| 1727386200 | 3.675 | 0 | 0.00 | 3.675 | 3.675 | 3.675 | 0 |
| 1727299260 | 3.675 | 0 | 0.00 | 3.675 | 3.675 | 3.675 | 0 |
| 1727212860 | 3.675 | 0 | 0.00 | 3.675 | 3.675 | 3.675 | 0 |
| 1727126460 | 3.675 | 0 | 0.00 | 3.675 | 3.675 | 3.675 | 0 |
| 1726867260 | 3.675 | 0 | 0.00 | 3.675 | 3.675 | 3.675 | 0 |
| 1726780860 | 3.675 | 0 | 0.00 | 3.675 | 3.675 | 3.675 | 0 |
| 1726694460 | 3.675 | -0.18 | -4.55 | 3.675 | 3.675 | 3.675 | 250 |
| 1726608240 | 3.85 | 0.19 | 5.19 | 3.7945 | 3.85 | 3.7945 | 251 |
| 1726521900 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1726262700 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1726176300 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1726089900 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1726003500 | 3.66 | 0.52 | 16.56 | 3.6 | 3.66 | 3.6 | 2000 |
| 1725916800 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1725657600 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1725571200 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1725484800 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1725398400 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1725052800 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1724966400 | 3.14 | -0.03 | -0.95 | 3.14 | 3.14 | 3.14 | 10 |
| 1724880540 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1724794140 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1724707740 | 3.17 | -0.25 | -7.31 | 3.23 | 3.23 | 3.17 | 314 |
| 1724448540 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
