Hot Features
프리미엄
Eisai Co Ltd (PK) (ESAIY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.025 | 0.339904826649 | 7.355 | 7.43 | 7.11 | 233045 | 7.23703593 | DR |
| 4 | 0.6007 | 8.86079683743 | 6.7793 | 7.77 | 6.5 | 270429 | 7.00982867 | DR |
| 12 | -1.02 | -12.1428571429 | 8.4 | 8.4 | 6.5 | 374512 | 7.14574995 | DR |
| 26 | -1.74 | -19.0789473684 | 9.12 | 10.75 | 6.5 | 257990 | 7.84546381 | DR |
| 52 | -3.62 | -32.9090909091 | 11 | 12.2399 | 6.5 | 196978 | 8.60327721 | DR |
| 156 | -8.145 | -52.4637681159 | 15.525 | 21 | 6.5 | 126431 | 9.93191736 | DR |
| 260 | -8.145 | -52.4637681159 | 15.525 | 21 | 6.5 | 126431 | 9.93191736 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738967160 | 7.38 | 0.01 | 0.14 | 7.37 | 7.42 | 7.12 | 151637 |
| 1738880400 | 7.37 | 0.23 | 3.22 | 7.14 | 7.4 | 7.14 | 233487 |
| 1738794000 | 7.14 | -0.12 | -1.65 | 7.19 | 7.26 | 7.11 | 404637 |
| 1738708080 | 7.26 | 0.11 | 1.54 | 7.14 | 7.26 | 7.14 | 236272 |
| 1738621740 | 7.15 | -0.24 | -3.25 | 7.25 | 7.25 | 7.13 | 173723 |
| 1738362000 | 7.39 | -0.11 | -1.47 | 7.355 | 7.43 | 7.34 | 117108 |
| 1738276080 | 7.5 | 0.1 | 1.35 | 7.21 | 7.51 | 7.21 | 133210 |
| 1738189740 | 7.4 | -0.16 | -2.12 | 7.45 | 7.45 | 7.17 | 97112 |
| 1738103280 | 7.56 | 0.09 | 1.20 | 7.5615 | 7.5615 | 7.45 | 181461 |
| 1738016820 | 7.47 | 0.2 | 2.75 | 7.77 | 7.77 | 7.386 | 148986 |
| 1737757440 | 7.27 | 0.13 | 1.82 | 6.9801 | 7.28 | 6.9801 | 171452 |
| 1737671220 | 7.14 | 0.1 | 1.42 | 7.1 | 7.18 | 6.9 | 393249 |
| 1737584640 | 7.04 | 0.13 | 1.88 | 7.05 | 7.1 | 6.96 | 488774 |
| 1737498540 | 6.91 | 0.14 | 2.07 | 6.9 | 6.94 | 6.82 | 290353 |
| 1737152880 | 6.77 | 0.13 | 1.96 | 6.8 | 6.8 | 6.75 | 75559 |
| 1737066420 | 6.64 | -0.07 | -1.10 | 6.71 | 6.75 | 6.53 | 298348 |
| 1736979720 | 6.714 | -0.03 | -0.39 | 6.97 | 6.97 | 6.625 | 275982 |
| 1736893380 | 6.74 | 0.04 | 0.60 | 6.73 | 6.77 | 6.62 | 923094 |
| 1736806800 | 6.7 | 0.02 | 0.30 | 6.7245 | 6.7245 | 6.65 | 233582 |
| 1736547720 | 6.68 | -0.12 | -1.76 | 6.7793 | 6.7793 | 6.5 | 261760 |
| 1736375340 | 6.8 | -0.09 | -1.31 | 6.73 | 6.86 | 6.708 | 368053 |
| 1736288940 | 6.89 | -0.02 | -0.29 | 6.72 | 7.05 | 6.72 | 749664 |
| 1736202360 | 6.91 | 0.11 | 1.62 | 6.8 | 6.94 | 6.8 | 513291 |
| 1735942980 | 6.8 | 0.04 | 0.59 | 6.74 | 6.8 | 6.61 | 422982 |
| 1735856700 | 6.76 | 0.02 | 0.30 | 7 | 7 | 6.51 | 195678 |
| 1735683960 | 6.74 | -0.03 | -0.44 | 6.75 | 6.8 | 6.74 | 266855 |
| 1735597740 | 6.77 | -0.03 | -0.39 | 6.5900999 | 6.81 | 6.5900999 | 541802 |
| 1735338000 | 6.7967 | 0.13 | 1.90 | 6.63 | 6.83 | 6.63 | 385958 |
| 1735252020 | 6.67 | -0.07 | -1.04 | 6.57 | 6.68 | 6.5599999 | 526411 |
| 1735078200 | 6.74 | -0.02 | -0.30 | 6.5199999 | 6.74 | 6.5199999 | 66745 |
| 1734992400 | 6.76 | -0.13 | -1.89 | 6.85 | 6.85 | 6.68 | 1026141 |
| 1734733200 | 6.89 | 0.06 | 0.88 | 6.85 | 6.9 | 6.8325 | 571861 |
| 1734646800 | 6.83 | -0.11 | -1.59 | 6.9 | 6.9 | 6.83 | 595866 |
| 1734560940 | 6.94 | -0.09 | -1.21 | 6.89 | 7.07 | 6.87 | 360711 |
| 1734474360 | 7.025 | 0.04 | 0.50 | 6.79 | 7.09 | 6.79 | 344308 |
| 1734388140 | 6.99 | -0.08 | -1.13 | 7.02 | 7.04 | 6.99 | 581360 |
| 1734128940 | 7.07 | -0.15 | -2.08 | 7 | 7.41 | 7 | 309007 |
| 1734042480 | 7.22 | -0.06 | -0.82 | 7.0101 | 7.25 | 7.0101 | 350940 |
| 1733955900 | 7.28 | 0.07 | 0.97 | 7.01 | 7.294 | 7.01 | 282947 |
| 1733869200 | 7.21 | -0.16 | -2.10 | 7.31 | 7.32 | 7.2 | 374594 |
| 1733782800 | 7.365 | -0.07 | -0.87 | 7.4 | 7.4 | 7.14 | 405222 |
| 1733523600 | 7.43 | 0.06 | 0.81 | 7.422 | 7.45 | 7.4 | 231313 |
| 1733437500 | 7.37 | -0.1 | -1.34 | 7.36 | 7.39 | 7.36 | 355919 |
| 1733350980 | 7.47 | -0.21 | -2.73 | 7.77 | 7.77 | 7.42 | 276508 |
| 1733264700 | 7.68 | -0.04 | -0.52 | 7.68 | 7.78 | 7.58 | 521736 |
| 1733178180 | 7.72 | -0.01 | -0.13 | 7.75 | 7.75 | 7.7 | 326341 |
| 1732918200 | 7.73 | 0.15 | 1.98 | 7.59 | 7.7558 | 7.59 | 57065 |
| 1732746540 | 7.58 | 0.13 | 1.74 | 7.57 | 7.6 | 7.52 | 304499 |
| 1732660140 | 7.45 | -0.15 | -1.97 | 7.47 | 7.64 | 7.44 | 426649 |
| 1732573560 | 7.6 | 0.09 | 1.20 | 7.54 | 7.65 | 7.49 | 758119 |
| 1732314000 | 7.51 | 0.06 | 0.81 | 7.24 | 7.51 | 7.24 | 267388 |
| 1732227900 | 7.45 | -0.01 | -0.13 | 7.19 | 7.47 | 7.19 | 544845 |
| 1732141740 | 7.46 | -0.2 | -2.61 | 7.45 | 7.61 | 7.42 | 283396 |
| 1732054800 | 7.66 | -0.06 | -0.78 | 7.57 | 7.72 | 7.57 | 683311 |
| 1731968640 | 7.72 | -0.38 | -4.69 | 8.02 | 8.02 | 7.68 | 805041 |
| 1731709260 | 8.1 | -0.45 | -5.26 | 8.4 | 8.4 | 8.05 | 377467 |
| 1731622800 | 8.55 | 0.44 | 5.43 | 8.1 | 9.27 | 7.939 | 815319 |
| 1731536760 | 8.11 | -0.02 | -0.25 | 8.14 | 8.15 | 8.1 | 486652 |
| 1731450480 | 8.13 | -0.05 | -0.61 | 8.15 | 8.17 | 8.08 | 453682 |
| 1731363600 | 8.18 | -0.06 | -0.72 | 8 | 8.22 | 8 | 503847 |
