Hot Features
프리미엄
Epiroc Aktiebolag (PK) (EPOKY)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.225988700565 | 17.7 | 17.94 | 17.54 | 877655 | 17.70567803 | DR |
| 4 | -2.6 | -12.8331688055 | 20.26 | 20.42 | 17.54 | 335687 | 18.09984436 | DR |
| 12 | -1.34 | -7.05263157895 | 19 | 21.74 | 17.54 | 271303 | 19.324514 | DR |
| 26 | -3.5 | -16.5406427221 | 21.16 | 21.74 | 17.225 | 181180 | 19.24754061 | DR |
| 52 | -0.8901 | -4.79835688217 | 18.5501 | 21.74 | 17.225 | 178184 | 18.99149287 | DR |
| 156 | -5.69 | -24.3683083512 | 23.35 | 26.33 | 12.96 | 149167 | 18.50623341 | DR |
| 260 | 5.94 | 50.6825938567 | 11.72 | 26.33 | 7.55 | 121599 | 17.68174426 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732660140 | 17.66 | -0.09 | -0.51 | 17.76 | 17.76 | 17.5975 | 320300 |
| 1732573560 | 17.75 | -0.01 | -0.06 | 17.86 | 17.915 | 17.67 | 272893 |
| 1732314000 | 17.76 | 0.22 | 1.25 | 17.585 | 17.78 | 17.559 | 2662790 |
| 1732227900 | 17.54 | -0.17 | -0.94 | 17.659 | 17.71 | 17.54 | 1132758 |
| 1732141740 | 17.706 | -0.19 | -1.08 | 17.74 | 17.74 | 17.5775 | 160934 |
| 1732054800 | 17.9 | -0.2 | -1.10 | 17.7 | 17.94 | 17.6575 | 158902 |
| 1731968640 | 18.1 | 0.14 | 0.78 | 17.91 | 18.14 | 17.87 | 253861 |
| 1731709260 | 17.96 | 0.05 | 0.28 | 18.02 | 18.06 | 17.93 | 294571 |
| 1731622800 | 17.91 | -0.05 | -0.28 | 18.12 | 18.16 | 17.85 | 185704 |
| 1731536760 | 17.96 | -0.54 | -2.92 | 18.06 | 18.09 | 17.892 | 305443 |
| 1731450480 | 18.5 | -0.85 | -4.39 | 18.8 | 18.8 | 18.38 | 110022 |
| 1731363600 | 19.35 | -0.22 | -1.12 | 19.53 | 19.53 | 19.34 | 104383 |
| 1731104400 | 19.57 | -0.62 | -3.07 | 19.58 | 19.6125 | 19.42 | 86937 |
| 1731018540 | 20.19 | 0.83 | 4.29 | 20.08 | 20.2 | 20.06 | 84597 |
| 1730931600 | 19.36 | -0.25 | -1.27 | 19.24 | 19.4299 | 19.16 | 69027 |
| 1730845680 | 19.61 | 0.31 | 1.61 | 19.4199 | 19.67 | 19.4001 | 170375 |
| 1730759160 | 19.3 | -0.03 | -0.16 | 19.4 | 19.49 | 19.28 | 97599 |
| 1730496420 | 19.33 | -0.06 | -0.31 | 19.74 | 19.74 | 19.3 | 72236 |
| 1730409780 | 19.39 | -0.28 | -1.42 | 19.42 | 19.45 | 19.2338 | 89564 |
| 1730323500 | 19.67 | -0.65 | -3.20 | 19.5999 | 19.85 | 19.5999 | 287306 |
| 1730237280 | 20.32 | 0.01 | 0.05 | 20.26 | 20.42 | 20.1901 | 113840 |
| 1730150880 | 20.31 | 0.33 | 1.65 | 20.27 | 20.46 | 20.26 | 63006 |
| 1729891500 | 19.98 | 0.48 | 2.46 | 20.18 | 20.27 | 19.97 | 84107 |
| 1729805160 | 19.5 | 0.06 | 0.31 | 19.71 | 19.735 | 19.38 | 57571 |
| 1729718940 | 19.44 | -0.3 | -1.52 | 19.52 | 19.62 | 19.355 | 69996 |
| 1729632300 | 19.74 | -0.17 | -0.85 | 19.6 | 19.78 | 19.6 | 60025 |
| 1729545600 | 19.91 | -0.23 | -1.14 | 19.9399 | 20.15 | 19.75 | 47043 |
| 1729286400 | 20.14 | 0.29 | 1.46 | 20.11 | 20.31 | 20.08 | 46556 |
| 1729200000 | 19.85 | -0.16 | -0.80 | 19.85 | 19.89 | 19.7401 | 690053 |
| 1729113960 | 20.01 | 0.03 | 0.15 | 20.16 | 20.18 | 19.98 | 57774 |
| 1729027680 | 19.98 | -0.49 | -2.39 | 20.46 | 20.46 | 19.94 | 39666 |
| 1728941220 | 20.47 | -0.16 | -0.78 | 20.22 | 20.47 | 20.22 | 71179 |
| 1728681900 | 20.63 | 0.33 | 1.63 | 20.65 | 20.691 | 20.5601 | 285638 |
| 1728595560 | 20.3 | -0.31 | -1.50 | 20.1999 | 20.4 | 20.115 | 455697 |
| 1728508800 | 20.61 | 0.1 | 0.49 | 20.53 | 20.65 | 20.48 | 1831449 |
| 1728422580 | 20.51 | -0.49 | -2.33 | 20.49 | 20.51 | 20.34 | 1816014 |
| 1728336000 | 21 | 0.03 | 0.14 | 20.71 | 21.11 | 20.71 | 1067347 |
| 1728077220 | 20.97 | 0.36 | 1.75 | 20.9505 | 20.97 | 20.81 | 65863 |
| 1727990760 | 20.61 | -0.63 | -2.97 | 20.72 | 20.72 | 20.47 | 44340 |
| 1727904000 | 21.24 | 0.15 | 0.71 | 21.22 | 21.27 | 21.16 | 81701 |
| 1727818140 | 21.09 | -0.58 | -2.68 | 21.39 | 21.405 | 20.83 | 230651 |
| 1727731380 | 21.67 | 0.08 | 0.37 | 21.55 | 21.67 | 21.47 | 237363 |
| 1727472000 | 21.59 | 0.37 | 1.74 | 21.72 | 21.74 | 21.52 | 111935 |
| 1727386200 | 21.22 | 1.1 | 5.47 | 21.13 | 21.27 | 21.09 | 51069 |
| 1727299200 | 20.12 | -0.18 | -0.89 | 20.41 | 20.416 | 20.12 | 32448 |
| 1727212800 | 20.3 | 0.67 | 3.41 | 20.25 | 20.35 | 20.09 | 53237 |
| 1727126940 | 19.63 | 0.42 | 2.19 | 19.79 | 19.79 | 19.55 | 56388 |
| 1726867200 | 19.21 | -0.48 | -2.44 | 19.26 | 19.265 | 19.095 | 56474 |
| 1726781220 | 19.69 | 0.86 | 4.57 | 19.67 | 19.74 | 19.62 | 47586 |
| 1726694460 | 18.83 | -0.08 | -0.42 | 18.93 | 19.165 | 18.82 | 48823 |
| 1726608240 | 18.91 | -0.15 | -0.79 | 19.05 | 19.21 | 18.86 | 54237 |
| 1726521720 | 19.06 | 0.13 | 0.69 | 19.04 | 19.06 | 18.88 | 391342 |
| 1726262940 | 18.93 | 0.46 | 2.49 | 18.72 | 19.0699 | 18.72 | 287283 |
| 1726176540 | 18.47 | 0.24 | 1.32 | 18.37 | 18.49 | 18.27 | 120064 |
| 1726090140 | 18.23 | 0.26 | 1.45 | 18.12 | 18.27 | 17.964 | 128160 |
| 1726003500 | 17.97 | -0.26 | -1.43 | 18.08 | 18.08 | 17.838 | 258928 |
| 1725917160 | 18.23 | 0.16 | 0.89 | 18.18 | 18.27 | 18.1014 | 125316 |
| 1725658020 | 18.07 | -0.22 | -1.20 | 18.37 | 18.4395 | 18.05 | 115626 |
| 1725571440 | 18.29 | 0.15 | 0.84 | 18.045 | 18.33 | 18.045 | 78656 |
| 1725485040 | 18.1375 | -0.33 | -1.80 | 18.04 | 18.215 | 18.02 | 74975 |
| 1725398880 | 18.47 | -0.78 | -4.05 | 19 | 19 | 18.44 | 68867 |
| 1725053340 | 19.25 | -0.07 | -0.38 | 19.26 | 19.3 | 19.128 | 85958 |
| 1724966400 | 19.324 | 0.14 | 0.75 | 19.41 | 19.47 | 19.32 | 41599 |
| 1724880360 | 19.18 | -0.17 | -0.88 | 19.26 | 19.3299 | 19.0975 | 45136 |
| 1724794080 | 19.35 | 0.1 | 0.52 | 19.27 | 19.41 | 19.2301 | 88047 |
