Hot Features
프리미엄
Subaru Corporation (PK) (FUJHY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -6.27615062762 | 9.56 | 9.62 | 8.71 | 204001 | 9.06284993 | DR |
| 4 | 0.18 | 2.05011389522 | 8.78 | 9.68 | 8.38 | 230742 | 9.00308648 | DR |
| 12 | 0.66 | 7.95180722892 | 8.3 | 9.68 | 7.97 | 344731 | 8.68432104 | DR |
| 26 | -0.49 | -5.18518518519 | 9.45 | 9.71 | 7.51 | 272558 | 8.57086029 | DR |
| 52 | -2.29 | -20.3555555556 | 11.25 | 11.76 | 7.51 | 189826 | 8.97629903 | DR |
| 156 | 1.06 | 13.417721519 | 7.9 | 11.76 | 6.95 | 106073 | 8.76275233 | DR |
| 260 | -3.56 | -28.4345047923 | 12.52 | 12.82 | 6.95 | 95464 | 9.06013431 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740522480 | 8.96 | 0.02 | 0.25 | 9.05 | 9.05 | 8.86 | 116302 |
| 1740435600 | 8.938 | 0.01 | 0.09 | 8.95 | 9.28 | 8.71 | 130462 |
| 1740176400 | 8.93 | 0.1 | 1.13 | 8.85 | 9.2599 | 8.85 | 58261 |
| 1740090480 | 8.83 | -0.24 | -2.65 | 9 | 9.2 | 8.7899999 | 159060 |
| 1740003960 | 9.07 | -0.18 | -1.95 | 9.15 | 9.15 | 9.02 | 359672 |
| 1739917740 | 9.25 | -0.39 | -4.05 | 9.56 | 9.6199999 | 9.19 | 312549 |
| 1739572020 | 9.64 | 0.12 | 1.21 | 9.55 | 9.68 | 9.49 | 105082 |
| 1739485320 | 9.525 | 0.24 | 2.53 | 9.68 | 9.68 | 9.45 | 169816 |
| 1739398920 | 9.2899999 | -0.19 | -2.00 | 9.63 | 9.63 | 9.2 | 113377 |
| 1739312940 | 9.48 | 0.02 | 0.21 | 9.55 | 9.55 | 9.43 | 255526 |
| 1739226000 | 9.46 | 0 | 0.03 | 9.68 | 9.68 | 9.41 | 538530 |
| 1738967160 | 9.457 | 0.69 | 7.83 | 9.59 | 9.67 | 9.35 | 233296 |
| 1738880400 | 8.77 | 0.17 | 1.98 | 9.05 | 9.05 | 8.4 | 220163 |
| 1738794000 | 8.6 | 0.11 | 1.30 | 8.69 | 8.9599 | 8.52 | 139565 |
| 1738708080 | 8.49 | 0.07 | 0.83 | 8.5 | 8.57 | 8.45 | 229748 |
| 1738621740 | 8.42 | -0.25 | -2.88 | 8.6 | 8.81 | 8.38 | 360847 |
| 1738362000 | 8.67 | -0.19 | -2.14 | 8.8 | 8.9 | 8.64 | 280087 |
| 1738276080 | 8.86 | 0.15 | 1.72 | 8.64 | 9 | 8.63 | 144203 |
| 1738189740 | 8.71 | 0.02 | 0.23 | 9.09 | 9.09 | 8.7 | 329104 |
| 1738103280 | 8.69 | 0.09 | 1.00 | 8.78 | 9.01 | 8.64 | 244742 |
| 1738016820 | 8.6039999 | -0.08 | -0.92 | 8.55 | 8.99 | 8.55 | 226049 |
| 1737757440 | 8.684 | 0.03 | 0.39 | 8.74 | 8.93 | 8.63 | 308246 |
| 1737671220 | 8.65 | -0.01 | -0.12 | 8.76 | 8.76 | 8.65 | 368660 |
| 1737584640 | 8.66 | 0.14 | 1.64 | 8.93 | 8.93 | 8.6 | 1567074 |
| 1737498540 | 8.52 | 0.16 | 1.91 | 8.36 | 8.5399999 | 8.23 | 465427 |
| 1737152880 | 8.36 | 0.02 | 0.24 | 8.25 | 8.45 | 8.25 | 517837 |
| 1737066420 | 8.34 | -0.16 | -1.88 | 8.71 | 8.71 | 8.31 | 139468 |
| 1736979720 | 8.5 | 0.08 | 0.95 | 8.405 | 8.53 | 8.4 | 469827 |
| 1736893380 | 8.42 | 0.03 | 0.36 | 8.58 | 8.58 | 8.1501 | 145714 |
| 1736806800 | 8.39 | -0.04 | -0.47 | 8.43 | 8.43 | 8.3699999 | 200566 |
| 1736547720 | 8.43 | -0.44 | -4.96 | 8.55 | 8.7899999 | 8.38 | 896051 |
| 1736375340 | 8.8699999 | 0.05 | 0.57 | 9.21 | 9.21 | 8.76 | 1926969 |
| 1736288940 | 8.82 | -0.01 | -0.11 | 8.83 | 8.95 | 8.75 | 810597 |
| 1736202360 | 8.83 | -0.17 | -1.89 | 9.17 | 9.17 | 8.82 | 648932 |
| 1735942980 | 9 | 0.03 | 0.33 | 9.07 | 9.07 | 8.94 | 382830 |
| 1735856700 | 8.97 | -0.02 | -0.22 | 9.3 | 9.3 | 8.9 | 449029 |
| 1735683960 | 8.99 | 0.09 | 1.01 | 9.19 | 9.23 | 8.85 | 206460 |
| 1735597740 | 8.9 | 0.01 | 0.11 | 8.89 | 9.6 | 8.85 | 577122 |
| 1735338000 | 8.89 | 0.01 | 0.11 | 9 | 9 | 8.84 | 203960 |
| 1735252020 | 8.88 | 0.27 | 3.14 | 9 | 9 | 8.75 | 270505 |
| 1735078200 | 8.61 | 0.25 | 2.99 | 8.75 | 8.75 | 8.5 | 196174 |
| 1734992400 | 8.36 | 0.11 | 1.33 | 8.15 | 8.435 | 8.15 | 144080 |
| 1734733200 | 8.25 | 0 | 0.00 | 8.61 | 8.61 | 7.97 | 139708 |
| 1734646800 | 8.25 | 0.06 | 0.73 | 8.275 | 8.3 | 8.175 | 135020 |
| 1734560940 | 8.19 | 0.08 | 1.05 | 8.1 | 8.42 | 8.1 | 189850 |
| 1734474360 | 8.105 | 0.01 | 0.06 | 8.44 | 8.44 | 8.07 | 93908 |
| 1734388140 | 8.1 | -0.07 | -0.80 | 8.34 | 8.34 | 8.1 | 205610 |
| 1734128940 | 8.1649999 | 0.05 | 0.68 | 8.11 | 8.255 | 8.11 | 85649 |
| 1734042480 | 8.11 | -0.13 | -1.52 | 8.53 | 8.53 | 8.11 | 191874 |
| 1733955900 | 8.235 | 0.09 | 1.15 | 8.03 | 8.26 | 8.03 | 1076056 |
| 1733869200 | 8.1413 | -0.04 | -0.47 | 8.25 | 8.25 | 8.11 | 133635 |
| 1733782800 | 8.18 | 0.01 | 0.12 | 8.2 | 8.3 | 8.18 | 145609 |
| 1733523600 | 8.17 | 0.07 | 0.86 | 8.06 | 8.2 | 8.06 | 200332 |
| 1733437500 | 8.1 | 0.01 | 0.10 | 8.1 | 8.15 | 8.08 | 235202 |
| 1733350980 | 8.092 | -0.26 | -3.09 | 8.2 | 8.35 | 8.06 | 140605 |
| 1733264700 | 8.35 | 0.17 | 2.08 | 8.3 | 8.35 | 8.26 | 481469 |
| 1733178180 | 8.18 | 0.18 | 2.25 | 8.2 | 8.5399999 | 7.9 | 244497 |
| 1732918200 | 8 | 0.07 | 0.88 | 8.2899999 | 8.2899999 | 7.95 | 101090 |
| 1732746540 | 7.93 | -0.1 | -1.25 | 8.2 | 8.2 | 7.92 | 219035 |
| 1732660140 | 8.03 | 0.1 | 1.26 | 8.45 | 8.45 | 8.01 | 235670 |
