Hot Features
프리미엄
Disco Corporation (PK) (DSCSY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.84 | -6.04467805519 | 30.44 | 30.44 | 27.96 | 610178 | 28.70765483 | DR |
| 4 | 3.13 | 12.2889674126 | 25.47 | 30.51 | 25.47 | 245877 | 28.37786297 | DR |
| 12 | 4.16 | 17.0212765957 | 24.44 | 31.12 | 24.44 | 238100 | 27.83343329 | DR |
| 26 | -9.77 | -25.4626009904 | 38.37 | 38.37 | 23.09 | 188068 | 27.56679828 | DR |
| 52 | 2.52 | 9.66257668712 | 26.08 | 42.93 | 23.09 | 145167 | 29.67039105 | DR |
| 156 | 18.35409976 | 179.136038123 | 10.24590024 | 42.93 | 6.83060016 | 87460 | 22.58494664 | DR |
| 260 | 20.86476182 | 269.736514047 | 7.73523818 | 42.93 | 5.23290612 | 56903 | 22.05112676 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 28.6 | -0.05 | -0.17 | 28.35 | 28.89 | 28.23 | 112383 |
| 1737066420 | 28.65 | 0.05 | 0.17 | 28.36 | 28.83 | 28.34 | 2715333 |
| 1736979720 | 28.6 | 0.46 | 1.63 | 28.41 | 28.7 | 28.28 | 71104 |
| 1736893380 | 28.14 | -1.62 | -5.44 | 28.505 | 28.505 | 27.96 | 79945 |
| 1736806800 | 29.76 | -0.24 | -0.80 | 28.83 | 29.87 | 28.83 | 120245 |
| 1736547720 | 30 | -0.33 | -1.09 | 30.44 | 30.44 | 29.78 | 64262 |
| 1736375340 | 30.33 | 1.44 | 4.98 | 30.101 | 30.51 | 30.101 | 54354 |
| 1736288940 | 28.89 | 0.82 | 2.92 | 29 | 29.51 | 28.78 | 107326 |
| 1736202360 | 28.07 | 0.85 | 3.12 | 27.91 | 28.23 | 27.885 | 174369 |
| 1735942980 | 27.22 | 0.51 | 1.91 | 26.99 | 27.3 | 26.61 | 83346 |
| 1735856700 | 26.71 | 0.14 | 0.53 | 26.5 | 26.93 | 26.38 | 150122 |
| 1735683960 | 26.57 | -0.17 | -0.64 | 26.93 | 26.94 | 26.53 | 52659 |
| 1735597740 | 26.74 | -0.54 | -1.98 | 26.7 | 27.54 | 26.6 | 98225 |
| 1735338000 | 27.28 | 0.08 | 0.28 | 28.82 | 28.82 | 27.13 | 84946 |
| 1735252020 | 27.205 | 0.27 | 1.02 | 27 | 27.27 | 26.9425 | 56877 |
| 1735078200 | 26.93 | -0.38 | -1.39 | 27 | 27 | 26.7525 | 43827 |
| 1734992400 | 27.31 | 0.48 | 1.79 | 26.99 | 27.32 | 26.7 | 120762 |
| 1734733200 | 26.83 | -0.12 | -0.43 | 25.47 | 27.09 | 25.47 | 102207 |
| 1734646800 | 26.945 | -0.08 | -0.28 | 27.35 | 27.4 | 26.52 | 76796 |
| 1734560940 | 27.02 | 0.21 | 0.79 | 28.2 | 28.84 | 26.96 | 97905 |
| 1734474360 | 26.809 | -0.14 | -0.52 | 27.065 | 27.59 | 26.57 | 131531 |
| 1734388140 | 26.95 | 0.48 | 1.81 | 25.73 | 27 | 25.73 | 110917 |
| 1734128940 | 26.47 | -0.12 | -0.45 | 25.3501 | 26.55 | 25.35 | 107398 |
| 1734042480 | 26.59 | -0.56 | -2.06 | 26.81 | 26.87 | 26.58 | 69431 |
| 1733955900 | 27.15 | -0.1 | -0.37 | 25.45 | 27.22 | 25.45 | 110315 |
| 1733869200 | 27.25 | 0.59 | 2.23 | 27.285 | 27.66 | 27.2 | 97178 |
| 1733782800 | 26.655 | -1.18 | -4.22 | 25.85 | 27.95 | 25.85 | 63791 |
| 1733523600 | 27.83 | -0.59 | -2.08 | 27.5885 | 27.92 | 27.5885 | 34527 |
| 1733437500 | 28.42 | -0.86 | -2.94 | 28.8035 | 29.125 | 28.42 | 45888 |
| 1733350980 | 29.28 | 0.02 | 0.07 | 29.24 | 29.37 | 29.2 | 37572 |
| 1733264700 | 29.26 | 1.26 | 4.50 | 29.65 | 29.65 | 29.18 | 51106 |
| 1733178180 | 28 | 0.74 | 2.71 | 28.06 | 28.06 | 27.36 | 119364 |
| 1732918200 | 27.26 | -0.06 | -0.22 | 26.03 | 27.46 | 26.03 | 65229 |
| 1732746540 | 27.32 | 0.46 | 1.71 | 27.17 | 27.42 | 27.14 | 30156 |
| 1732660140 | 26.86 | -0.73 | -2.65 | 26.94 | 27.7 | 26.74 | 70129 |
| 1732573560 | 27.59 | -0.19 | -0.67 | 27.79 | 27.79 | 27.5 | 75787 |
| 1732314000 | 27.775 | 0.04 | 0.16 | 29.63 | 29.63 | 27.47 | 80252 |
| 1732227900 | 27.73 | 0.86 | 3.20 | 27.56 | 27.82 | 27.33 | 107478 |
| 1732141740 | 26.87 | -0.48 | -1.76 | 27.7 | 27.7 | 26.705 | 293822 |
| 1732054800 | 27.35 | -0.05 | -0.18 | 27.2125 | 27.55 | 27.15 | 361916 |
| 1731968640 | 27.4 | 0.62 | 2.32 | 27 | 27.51 | 27 | 158934 |
| 1731709260 | 26.78 | 0.87 | 3.36 | 27.31 | 27.31 | 26.7 | 96280 |
| 1731622800 | 25.91 | -1.32 | -4.85 | 26.2 | 26.5 | 25.91 | 85481 |
| 1731536760 | 27.23 | -0.61 | -2.19 | 26.5 | 27.43 | 26.5 | 73569 |
| 1731450480 | 27.84 | -1.15 | -3.97 | 29.5 | 29.5 | 27.68 | 132439 |
| 1731363600 | 28.99 | 0.25 | 0.89 | 30.21 | 30.21 | 28.98 | 103454 |
| 1731104400 | 28.735 | -0.81 | -2.73 | 29.5 | 29.74 | 28.67 | 72999 |
| 1731018540 | 29.54 | -1.45 | -4.68 | 29.4375 | 29.73 | 29.05 | 376152 |
| 1730931600 | 30.99 | 0.88 | 2.92 | 30.54 | 31.12 | 30.54 | 76781 |
| 1730845680 | 30.11 | 1.4 | 4.88 | 28.81 | 30.11 | 28.81 | 120063 |
| 1730759160 | 28.71 | 0.12 | 0.42 | 28.685 | 28.87 | 28.55 | 97782 |
| 1730496420 | 28.59 | 0.01 | 0.03 | 26.94 | 28.89 | 26.94 | 502500 |
| 1730409780 | 28.58 | -1.38 | -4.61 | 28.78 | 29.95 | 28.06 | 1655089 |
| 1730323500 | 29.96 | 2.96 | 10.96 | 29.6525 | 30.72 | 29.35 | 956188 |
| 1730237280 | 27 | 1.06 | 4.09 | 26.505 | 27 | 26.3453 | 363234 |
| 1730150880 | 25.94 | 1.24 | 5.02 | 25.3 | 25.96 | 25.3 | 800789 |
| 1729891500 | 24.7 | -0.11 | -0.44 | 24.44 | 25.17 | 24.44 | 1243464 |
| 1729805160 | 24.81 | 0.47 | 1.93 | 25.22 | 25.22 | 24.49 | 205272 |
| 1729718940 | 24.34 | -1.58 | -6.10 | 23.71 | 24.9625 | 23.71 | 108993 |
| 1729632300 | 25.92 | -0.38 | -1.44 | 26.06 | 26.35 | 25.8 | 43494 |
| 1729545600 | 26.3 | 0.62 | 2.41 | 26.465 | 26.7875 | 26.18 | 1341273 |
| 1729286400 | 25.68 | 1.44 | 5.94 | 25.65 | 25.81 | 25.62 | 34626 |
