Hot Features
프리미엄
Elekta (PK) (EKTAY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -2.51346499102 | 5.57 | 5.795 | 5.36 | 10550 | 5.62200347 | DR |
| 4 | -0.485 | -8.19949281488 | 5.915 | 6.29 | 5.36 | 5438 | 5.82288078 | DR |
| 12 | -0.22 | -3.89380530973 | 5.65 | 6.29 | 5.25 | 12785 | 5.60354484 | DR |
| 26 | -1.35 | -19.9115044248 | 6.78 | 7.13 | 5.25 | 9587 | 5.74871666 | DR |
| 52 | -1.638 | -23.1748726655 | 7.068 | 8.242 | 5.25 | 10220 | 6.25288231 | DR |
| 156 | -3.18 | -36.9337979094 | 8.61 | 8.65 | 4.68 | 19728 | 6.52227166 | DR |
| 260 | -5.07 | -48.2857142857 | 10.5 | 15.56 | 4.68 | 15034 | 7.45950248 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740781260 | 5.43 | 0.01 | 0.18 | 5.47 | 5.47 | 5.41 | 9765 |
| 1740695340 | 5.42 | -0.22 | -3.90 | 5.4 | 5.44 | 5.36 | 14239 |
| 1740608400 | 5.64 | -0.02 | -0.35 | 5.665 | 5.75 | 5.6 | 4098 |
| 1740522480 | 5.66 | -0.07 | -1.24 | 5.6449999 | 5.66 | 5.644 | 3212 |
| 1740435600 | 5.7311 | 0.13 | 2.34 | 5.718 | 5.795 | 5.68 | 25683 |
| 1740176400 | 5.6 | -0.49 | -8.05 | 5.57 | 5.62 | 5.545 | 5517 |
| 1740090480 | 6.09 | 0.03 | 0.43 | 6.17 | 6.17 | 6.09 | 1474 |
| 1740003960 | 6.064 | -0.13 | -2.04 | 6.025 | 6.064 | 6.025 | 4214 |
| 1739917740 | 6.19 | -0.05 | -0.72 | 6.19 | 6.19 | 6.17 | 10902 |
| 1739572020 | 6.235 | 0.14 | 2.21 | 6.1849999 | 6.29 | 6.1849999 | 5054 |
| 1739485320 | 6.1 | 0.11 | 1.75 | 6.12 | 6.14 | 6.1 | 1636 |
| 1739398920 | 5.995 | 0.09 | 1.44 | 5.915 | 5.995 | 5.915 | 2748 |
| 1739312940 | 5.91 | 0.04 | 0.77 | 5.937 | 5.94 | 5.91 | 3469 |
| 1739226000 | 5.865 | -0.11 | -1.76 | 5.87 | 5.87 | 5.865 | 2075 |
| 1738967160 | 5.97 | -0.11 | -1.81 | 6.026 | 6.026 | 5.97 | 4885 |
| 1738880400 | 6.08 | 0.12 | 2.01 | 6.07 | 6.08 | 6.0599999 | 1926 |
| 1738794000 | 5.96 | 0.13 | 2.23 | 5.9349999 | 5.96 | 5.9349999 | 4381 |
| 1738708080 | 5.83 | 0.06 | 1.04 | 5.842 | 5.842 | 5.822 | 2647 |
| 1738621740 | 5.7699999 | -0.1 | -1.70 | 5.6849999 | 5.8 | 5.6849999 | 2918 |
| 1738362000 | 5.87 | -0.12 | -1.92 | 5.915 | 5.915 | 5.85 | 2249 |
| 1738276080 | 5.985 | -0.04 | -0.58 | 5.985 | 5.99 | 5.95 | 3868 |
| 1738189740 | 6.0199999 | 0.16 | 2.66 | 6.04 | 6.04 | 6.015 | 3518 |
| 1738103280 | 5.864 | -0.09 | -1.45 | 5.93 | 5.93 | 5.864 | 3772 |
| 1738016820 | 5.95 | 0.15 | 2.59 | 5.86 | 5.95 | 5.83 | 21664 |
| 1737757440 | 5.8 | -0.01 | -0.09 | 5.82 | 5.84 | 5.8 | 7311 |
| 1737671220 | 5.805 | -0.02 | -0.39 | 5.79 | 5.805 | 5.785 | 5544 |
| 1737584640 | 5.828 | -0.03 | -0.44 | 5.805 | 5.828 | 5.775 | 5629 |
| 1737498540 | 5.854 | 0.2 | 3.61 | 5.848 | 5.854 | 5.8426 | 6606 |
| 1737152880 | 5.65 | 0.11 | 1.99 | 5.625 | 5.65 | 5.618 | 10215 |
| 1737066420 | 5.54 | 0.03 | 0.45 | 5.585 | 5.65 | 5.54 | 22625 |
| 1736979720 | 5.515 | 0.15 | 2.89 | 5.5199999 | 5.5199999 | 5.5 | 16984 |
| 1736893380 | 5.36 | -0.02 | -0.37 | 5.368 | 5.37 | 5.338 | 29011 |
| 1736806800 | 5.38 | -0.2 | -3.50 | 5.4 | 5.41 | 5.35 | 23743 |
| 1736547720 | 5.575 | 0.13 | 2.31 | 5.5919 | 5.64 | 5.562 | 3756 |
| 1736375340 | 5.449 | -0.1 | -1.80 | 5.45 | 5.462 | 5.44 | 14312 |
| 1736288940 | 5.549 | -0 | -0.02 | 5.582 | 5.582 | 5.48 | 13780 |
| 1736202360 | 5.55 | 0.12 | 2.12 | 5.51 | 5.62 | 5.4 | 17454 |
| 1735942980 | 5.4349999 | -0.03 | -0.49 | 5.4349999 | 5.482 | 5.41 | 25669 |
| 1735856700 | 5.462 | -0.2 | -3.50 | 5.468 | 5.468 | 5.45 | 2390 |
| 1735683960 | 5.66 | 0.16 | 2.91 | 5.5 | 5.67 | 5.3 | 6344 |
| 1735597740 | 5.5 | 0.04 | 0.64 | 5.415 | 5.51 | 5.415 | 17576 |
| 1735338000 | 5.465 | 0.03 | 0.55 | 5.46 | 5.47 | 5.43 | 46346 |
| 1735252020 | 5.4349999 | 0.18 | 3.52 | 5.42 | 5.518 | 5.35 | 36875 |
| 1735078200 | 5.25 | -0.21 | -3.85 | 5.425 | 5.6 | 5.25 | 2333 |
| 1734992400 | 5.46 | 0.03 | 0.48 | 5.418 | 5.51 | 5.41 | 41709 |
| 1734733200 | 5.434 | -0.03 | -0.57 | 5.34 | 5.45 | 5.34 | 20592 |
| 1734646800 | 5.465 | 0.01 | 0.28 | 5.47 | 5.473 | 5.44 | 23549 |
| 1734560940 | 5.45 | -0.01 | -0.09 | 5.63 | 5.63 | 5.45 | 25141 |
| 1734474360 | 5.455 | -0.22 | -3.88 | 5.48 | 5.5 | 5.45 | 8375 |
| 1734388140 | 5.675 | -0.08 | -1.30 | 5.635 | 5.69 | 5.635 | 29278 |
| 1734128940 | 5.75 | 0.08 | 1.32 | 5.76 | 5.76 | 5.6476 | 9646 |
| 1734042480 | 5.675 | -0.14 | -2.36 | 5.765 | 5.765 | 5.67 | 13724 |
| 1733955900 | 5.812 | -0.03 | -0.45 | 5.805 | 5.812 | 5.805 | 5459 |
| 1733869200 | 5.838 | 0.06 | 1.06 | 5.84 | 5.858 | 5.8166 | 7532 |
| 1733782800 | 5.7768 | 0.13 | 2.33 | 5.76 | 5.79 | 5.73 | 49522 |
| 1733523600 | 5.6449999 | 0.09 | 1.53 | 5.65 | 5.66 | 5.64 | 17989 |
| 1733437500 | 5.5599999 | -0.05 | -0.80 | 5.59 | 5.59 | 5.53 | 28589 |
| 1733350980 | 5.605 | 0.08 | 1.36 | 5.55 | 5.66 | 5.55 | 9430 |
| 1733264700 | 5.53 | -0.23 | -3.99 | 5.55 | 5.55 | 5.5199999 | 16162 |
| 1733178180 | 5.76 | -0.14 | -2.29 | 5.796 | 5.832 | 5.76 | 7441 |
