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 | -1.485 | -4.79032258065 | 31 | 31.99 | 28.94 | 191396 | 30.90324665 | DR |
| 4 | -0.225 | -0.756556825824 | 29.74 | 31.99 | 27.23 | 339254 | 30.1770356 | DR |
| 12 | 1.455 | 5.18531717748 | 28.06 | 35.07 | 25.35 | 226014 | 29.36341769 | DR |
| 26 | -1.085 | -3.54575163399 | 30.6 | 35.07 | 23.09 | 214285 | 27.92693279 | DR |
| 52 | -2.875 | -8.8761963569 | 32.39 | 42.93 | 23.09 | 161958 | 29.91266533 | DR |
| 156 | 21.0134018 | 247.170017986 | 8.5015982 | 42.93 | 6.83060016 | 94572 | 23.69847548 | DR |
| 260 | 22.40284584 | 314.993816726 | 7.11215416 | 42.93 | 5.23290612 | 62573 | 22.82982154 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740176400 | 30.05 | -0.73 | -2.37 | 30.165 | 30.21 | 29.6325 | 63602 |
| 1740090480 | 30.78 | -0.04 | -0.13 | 31.89 | 31.89 | 30.5 | 73195 |
| 1740003960 | 30.82 | -0.29 | -0.93 | 31.99 | 31.99 | 30.56 | 230051 |
| 1739917740 | 31.11 | 1.01 | 3.36 | 31 | 31.49 | 30.77 | 398737 |
| 1739572020 | 30.1 | 0.21 | 0.70 | 28.57 | 30.39 | 28.57 | 1162882 |
| 1739485320 | 29.89 | 0.41 | 1.39 | 29.69 | 29.92 | 29.5 | 33969 |
| 1739398920 | 29.48 | -1.09 | -3.57 | 29 | 29.49 | 29 | 1138118 |
| 1739312940 | 30.57 | -0.15 | -0.49 | 30.17 | 30.65 | 30.17 | 45182 |
| 1739226000 | 30.72 | 0.35 | 1.15 | 30.4 | 30.87 | 30.4 | 1678750 |
| 1738967160 | 30.37 | 0.92 | 3.11 | 30.32 | 30.44 | 29.59 | 935320 |
| 1738880400 | 29.455 | 0.52 | 1.80 | 29.957 | 30.0075 | 29.25 | 127243 |
| 1738794000 | 28.9331 | 0.27 | 0.95 | 27.41 | 28.95 | 27.41 | 144205 |
| 1738708080 | 28.66 | 0.59 | 2.10 | 27.23 | 29.4299 | 27.23 | 50084 |
| 1738621740 | 28.07 | -0.75 | -2.60 | 27.98 | 28.36 | 27.8076 | 69687 |
| 1738362000 | 28.82 | -1.42 | -4.70 | 30.04 | 30.04 | 28.81 | 56214 |
| 1738276080 | 30.24 | 1.33 | 4.60 | 29.6 | 30.24 | 29.5195 | 60840 |
| 1738189740 | 28.91 | -0.58 | -1.97 | 29.01 | 29.52 | 28.6 | 65595 |
| 1738103280 | 29.49 | 0.74 | 2.57 | 29.12 | 29.79 | 28.915 | 49457 |
| 1738016820 | 28.75 | -1.76 | -5.77 | 29.74 | 30 | 28.7211 | 62691 |
| 1737757440 | 30.51 | 0.07 | 0.23 | 30.44 | 30.74 | 30.26 | 91638 |
| 1737671220 | 30.44 | -3.79 | -11.07 | 30.49 | 33.92 | 30.23 | 102413 |
| 1737584640 | 34.23 | 3.76 | 12.34 | 33.549999 | 35.07 | 33.549999 | 206324 |
| 1737498540 | 30.47 | 1.87 | 6.54 | 29.88 | 30.47 | 29.845 | 138562 |
| 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 | 27.83 | 27.5 | 76781 |
