Hot Features
프리미엄
Diploma PLC (PK) (DPMAY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.4799 | -4.40054772225 | 238.1499 | 238.1499 | 220.01 | 1238 | 228.72808693 | DR |
| 4 | 8.055 | 3.66778225531 | 219.615 | 251.17 | 210.01 | 1434 | 231.6490406 | DR |
| 12 | 2.6199 | 1.16414078465 | 225.0501 | 251.17 | 193.47 | 1993 | 220.77168565 | DR |
| 26 | -8.83 | -3.73361522199 | 236.5 | 255.99 | 193.47 | 1664 | 225.19693532 | DR |
| 52 | 50.05 | 28.1781330931 | 177.62 | 255.99 | 171.02 | 2376 | 218.83369858 | DR |
| 156 | 58.92 | 34.9155555556 | 168.75 | 255.99 | 135.081 | 3130 | 199.35224092 | DR |
| 260 | 58.92 | 34.9155555556 | 168.75 | 255.99 | 135.081 | 3130 | 199.35224092 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740781260 | 227.67 | 1.07 | 0.47 | 227.32 | 231.39 | 220.3 | 2152 |
| 1740695340 | 226.6 | -7.52 | -3.21 | 227.96 | 231.17 | 226.35 | 813 |
| 1740608400 | 234.12 | 5.96 | 2.61 | 229.11 | 234.12 | 228.53 | 688 |
| 1740522480 | 228.16 | -0.93 | -0.41 | 220.01 | 233.25 | 220.01 | 667 |
| 1740435600 | 229.09 | -8.56 | -3.60 | 238.1499 | 238.1499 | 229.09 | 1869 |
| 1740176400 | 237.645 | 2.62 | 1.11 | 234.855 | 242.74 | 223 | 3378 |
| 1740090480 | 235.03 | 0.87 | 0.37 | 235.375 | 244.1 | 234.88 | 2095 |
| 1740003960 | 234.16 | -12.46 | -5.05 | 234.24 | 238.73 | 225.45 | 646 |
| 1739917740 | 246.62 | 6.91 | 2.88 | 230.4601 | 246.62 | 230.4601 | 1372 |
| 1739572020 | 239.71 | -1.79 | -0.74 | 244.09 | 251.17 | 239.01 | 688 |
| 1739485320 | 241.5 | 10.13 | 4.38 | 230.374 | 248.02 | 230.374 | 2974 |
| 1739398920 | 231.37 | -0.41 | -0.17 | 228.305 | 237.9198 | 226.342 | 477 |
| 1739312940 | 231.775 | 9.18 | 4.12 | 218.6825 | 234.14 | 217.76 | 2024 |
| 1739226000 | 222.6 | 0.26 | 0.12 | 221.76 | 226.37 | 221.76 | 1392 |
| 1738967160 | 222.34 | 6.67 | 3.09 | 221.295 | 226.29 | 218.002 | 1711 |
| 1738880400 | 215.67 | -13.06 | -5.71 | 227.7999 | 230.54 | 210.01 | 1365 |
| 1738794000 | 228.725 | 5.6 | 2.51 | 223.225 | 231.05 | 211.4598 | 999 |
| 1738708080 | 223.12 | -3.37 | -1.49 | 224.74 | 229.58 | 217.01 | 940 |
| 1738621740 | 226.49 | 1.4 | 0.62 | 219.615 | 230.43 | 210.01 | 991 |
| 1738362000 | 225.09 | -0.15 | -0.07 | 216.8655 | 229.48 | 211.51 | 1745 |
| 1738276080 | 225.24 | -0.57 | -0.25 | 217.77 | 229.55 | 217.2 | 2289 |
| 1738189740 | 225.81 | 7.58 | 3.47 | 221.39 | 225.81 | 220.5 | 934 |
| 1738103280 | 218.23 | -0.21 | -0.10 | 213.01 | 222.64 | 213.01 | 951 |
| 1738016820 | 218.44 | -0.57 | -0.26 | 218.085 | 229.02 | 216.01 | 3303 |
| 1737757440 | 219.01 | -3.96 | -1.78 | 212.81 | 226.47 | 208.26 | 928 |
| 1737671220 | 222.97 | -1.57 | -0.70 | 222.425 | 227.57 | 220.68 | 1623 |
| 1737584640 | 224.54 | 3.78 | 1.71 | 222.02 | 228.21 | 220.804 | 2984 |
| 1737498540 | 220.76 | 4.94 | 2.29 | 221.35 | 223.73 | 203.58 | 4469 |
| 1737152880 | 215.82 | 2.19 | 1.03 | 209.56 | 218.41 | 206.87 | 4319 |
| 1737066420 | 213.63 | 0.74 | 0.35 | 207.105 | 215.55 | 198 | 3273 |
| 1736979720 | 212.888 | 13.88 | 6.97 | 202.43 | 213.82 | 202.25 | 2273 |
| 1736893380 | 199.01 | -2.04 | -1.01 | 204.11 | 204.11 | 197.48 | 2085 |
| 1736806800 | 201.045 | -5.09 | -2.47 | 202.18 | 204.18 | 198.595 | 2464 |
| 1736547720 | 206.13 | -5.89 | -2.78 | 207.9499 | 207.9499 | 193.47 | 4830 |
| 1736375340 | 212.02 | -2.09 | -0.98 | 203.625 | 212.08 | 203.625 | 667 |
| 1736288940 | 214.11 | -4.54 | -2.08 | 217.54 | 230.09 | 206.15 | 1318 |
| 1736202360 | 218.65 | 3.93 | 1.83 | 213.5 | 220.28 | 213.5 | 1378 |
| 1735942980 | 214.72 | 7.71 | 3.72 | 200.4101 | 215.46 | 200.4101 | 1131 |
| 1735856700 | 207.01 | -6.43 | -3.01 | 202.924 | 217.06 | 198.2 | 2052 |
| 1735683960 | 213.44 | -1.15 | -0.54 | 207.485 | 218.75 | 201.884 | 1250 |
| 1735597740 | 214.59 | -3.17 | -1.46 | 214.82 | 215.11 | 201.0401 | 5580 |
| 1735338000 | 217.76 | 8.8 | 4.21 | 210.966 | 218.84 | 210.966 | 4112 |
| 1735252020 | 208.96 | -5.49 | -2.56 | 197.85 | 219.21 | 197.85 | 1508 |
| 1735078200 | 214.445 | 0.28 | 0.13 | 200.65 | 220.78 | 200.65 | 958 |
| 1734992400 | 214.17 | -6 | -2.73 | 217.84 | 217.84 | 203.21 | 3230 |
| 1734733200 | 220.17 | 3.57 | 1.65 | 211.125 | 221.54 | 208.03 | 6906 |
| 1734646800 | 216.6 | -3.01 | -1.37 | 215 | 230.34 | 215 | 1939 |
| 1734560940 | 219.61 | -0.52 | -0.24 | 222.2272 | 237.3 | 219.61 | 1289 |
| 1734474360 | 220.13 | -5.09 | -2.26 | 212.1501 | 231 | 212.15 | 1960 |
| 1734388140 | 225.22 | 0.11 | 0.05 | 221.56 | 228.12 | 210.76 | 2263 |
| 1734128940 | 225.11 | -2.04 | -0.90 | 219.7 | 235.69 | 215.72 | 1352 |
| 1734042480 | 227.15 | -7.07 | -3.02 | 216.74 | 237.98 | 216.74 | 1186 |
| 1733955900 | 234.22 | 1.02 | 0.44 | 231.575 | 242.05 | 221 | 1192 |
| 1733869200 | 233.1975 | -1.51 | -0.64 | 230.95 | 241.05 | 220.85 | 1327 |
| 1733782800 | 234.71 | -0.52 | -0.22 | 225.0501 | 245.55 | 225.05 | 1323 |
| 1733523600 | 235.23 | 4.21 | 1.82 | 227.835 | 235.66 | 221.18 | 764 |
| 1733437500 | 231.02 | 9.7 | 4.38 | 220.27 | 238.81 | 220.27 | 964 |
| 1733350980 | 221.32 | -12.07 | -5.17 | 231.08 | 242.52 | 221.31 | 408 |
| 1733264700 | 233.39 | 4.39 | 1.92 | 244.25 | 244.25 | 219.22 | 1103 |
