Hot Features
프리미엄
Eisai Co Ltd (PK) (ESAIY)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -8.02469135802 | 8.1 | 9.27 | 7.19 | 592907 | 7.95797015 | DR |
| 4 | -0.75 | -9.14634146341 | 8.2 | 9.27 | 7.19 | 352547 | 8.14989372 | DR |
| 12 | -3.065 | -29.1488349976 | 10.515 | 10.56 | 7.19 | 202560 | 8.72011076 | DR |
| 26 | -2.99 | -28.6398467433 | 10.44 | 12.2399 | 7.19 | 175317 | 9.22154897 | DR |
| 52 | -5.53 | -42.6040061633 | 12.98 | 13.5699 | 7.19 | 138641 | 9.82187727 | DR |
| 156 | -8.075 | -52.0128824477 | 15.525 | 21 | 7.19 | 99997 | 11.09196505 | DR |
| 260 | -8.075 | -52.0128824477 | 15.525 | 21 | 7.19 | 99997 | 11.09196505 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731104400 | 8.239 | -0.02 | -0.25 | 8.26 | 8.58 | 8.1 | 271416 |
| 1731018540 | 8.26 | 0.06 | 0.73 | 7.87 | 8.28 | 7.87 | 368233 |
| 1730931600 | 8.2 | -0.15 | -1.80 | 8.14 | 8.3905 | 8.13 | 129357 |
| 1730845680 | 8.35 | 0 | 0.00 | 8.16 | 8.4 | 8.11 | 330012 |
| 1730759160 | 8.35 | 0.04 | 0.48 | 8.182 | 8.36 | 8.182 | 213804 |
| 1730496420 | 8.31 | -0.11 | -1.31 | 8 | 8.35 | 8 | 122487 |
| 1730409780 | 8.42 | -0.08 | -0.94 | 8.445 | 8.46 | 8.38 | 230942 |
| 1730323500 | 8.5 | -0.04 | -0.47 | 8.472 | 8.53 | 8.472 | 138328 |
| 1730237280 | 8.5399999 | 0.1 | 1.18 | 8.2 | 8.77 | 8.2 | 247772 |
| 1730150880 | 8.44 | -0.02 | -0.24 | 8.26 | 8.5 | 8.26 | 212770 |
| 1729891500 | 8.46 | 0.02 | 0.24 | 8.14 | 8.8 | 8.14 | 199910 |
| 1729805160 | 8.44 | 0.14 | 1.69 | 8.2 | 8.44 | 8.2 | 177199 |
| 1729718940 | 8.3 | -0.21 | -2.47 | 8.03 | 8.55 | 8.03 | 210485 |
| 1729632300 | 8.51 | -0.13 | -1.52 | 8.6 | 8.6 | 8.47 | 116969 |
| 1729545600 | 8.641 | -0.24 | -2.69 | 8.86 | 8.86 | 8.6199999 | 161215 |
| 1729286400 | 8.88 | 0.11 | 1.25 | 8.85 | 8.89 | 8.82 | 153019 |
| 1729200000 | 8.77 | -0.05 | -0.57 | 8.82 | 8.83 | 8.75 | 262575 |
| 1729113960 | 8.82 | -0.15 | -1.67 | 8.9 | 8.9 | 8.82 | 226199 |
| 1729027680 | 8.97 | -0.15 | -1.64 | 9.15 | 9.15 | 8.95 | 100471 |
| 1728941220 | 9.1199999 | 0 | 0.00 | 9.05 | 9.15 | 9.05 | 110507 |
| 1728681900 | 9.1199999 | -0.12 | -1.30 | 9.1455 | 9.17 | 9.1 | 65710 |
| 1728595560 | 9.24 | 0 | 0.00 | 9.22 | 9.275 | 9.2 | 147632 |
| 1728508800 | 9.24 | -0.01 | -0.11 | 9.16 | 9.5 | 9.15 | 97398 |
| 1728422580 | 9.25 | -0.03 | -0.32 | 9.43 | 9.44 | 9.23 | 85608 |
| 1728336000 | 9.28 | 0 | 0.00 | 9 | 9.3 | 9 | 170055 |
| 1728077220 | 9.28 | -0.09 | -0.96 | 9.2 | 9.2899999 | 9.18 | 97667 |
| 1727990760 | 9.3699999 | 0.07 | 0.75 | 9.3 | 9.39 | 9.25 | 97628 |
| 1727904000 | 9.3 | 0.07 | 0.76 | 9.255 | 9.36 | 9.1199999 | 173221 |
| 1727818140 | 9.23 | 0.01 | 0.11 | 9.31 | 9.31 | 9.21 | 86063 |
| 1727731380 | 9.22 | -0.38 | -3.96 | 9.27 | 9.3699999 | 9.19 | 102889 |
| 1727472000 | 9.6 | 0.08 | 0.84 | 9.67 | 9.7525 | 9.6 | 68079 |
| 1727386200 | 9.52 | 0.05 | 0.53 | 9.22 | 9.64 | 9.22 | 77323 |
| 1727299200 | 9.47 | -0.27 | -2.77 | 9.74 | 9.74 | 9.47 | 54045 |
| 1727212800 | 9.74 | -0.25 | -2.50 | 9.67 | 9.77 | 9.67 | 133263 |
| 1727126940 | 9.99 | 0.11 | 1.07 | 9.786 | 10.04 | 9.786 | 58724 |
| 1726867200 | 9.884 | -0.12 | -1.16 | 9.9 | 9.96 | 9.75 | 45644 |
| 1726781220 | 10 | 0.2 | 2.04 | 10.02 | 10.11 | 9.98 | 53485 |
| 1726694460 | 9.8 | -0.2 | -2.00 | 9.9 | 9.925 | 9.8 | 83758 |
| 1726608240 | 10 | -0.34 | -3.29 | 10.05 | 10.07 | 9.96 | 88317 |
| 1726521720 | 10.34 | 0.08 | 0.78 | 10.33 | 10.37 | 10.3 | 46913 |
| 1726262940 | 10.26 | -0.05 | -0.48 | 10 | 10.33 | 10 | 28319 |
| 1726176540 | 10.31 | 0.22 | 2.18 | 9.89 | 10.34 | 9.89 | 298729 |
| 1726090140 | 10.09 | 0.1 | 1.00 | 10.03 | 10.21 | 10.03 | 191690 |
| 1726003500 | 9.99 | -0.31 | -3.01 | 9.734 | 10.02 | 9.734 | 113317 |
| 1725917160 | 10.3 | 0.31 | 3.10 | 9.5801 | 10.33 | 9.5801 | 663206 |
| 1725658020 | 9.99 | -0.23 | -2.25 | 10.5 | 10.5172 | 9.97 | 86335 |
| 1725571440 | 10.22 | -0.17 | -1.62 | 10.2475 | 10.2475 | 10.16 | 86617 |
| 1725485040 | 10.3886 | 0.08 | 0.76 | 10.295 | 10.43 | 10.295 | 60487 |
| 1725398880 | 10.31 | -0.06 | -0.58 | 10 | 10.38 | 10 | 77511 |
| 1725053340 | 10.37 | -0.05 | -0.48 | 10.44 | 10.4475 | 10.29 | 79057 |
| 1724966400 | 10.42 | -0.05 | -0.48 | 10.515 | 10.56 | 10.41 | 39959 |
| 1724880360 | 10.4701 | 0.02 | 0.19 | 10.5 | 10.55 | 10.47 | 36526 |
| 1724794080 | 10.45 | 0.11 | 1.06 | 10.23 | 10.49 | 10.23 | 46459 |
| 1724707740 | 10.34 | -0.36 | -3.36 | 10.05 | 10.7 | 10.05 | 43055 |
| 1724448480 | 10.7 | 0.1 | 0.94 | 10.56 | 10.7 | 10.525 | 46541 |
| 1724362140 | 10.6 | 0.4 | 3.92 | 10.75 | 10.75 | 10.6 | 46761 |
| 1724275380 | 10.2 | 0.11 | 1.08 | 10.5421 | 10.55 | 9.76 | 42975 |
