Hot Features
프리미엄
Subaru Corporation (PK) (FUJHY)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.382165605096 | 7.85 | 8.2 | 7.7 | 337466 | 7.88768536 | DR |
| 4 | -0.69 | -8.05134189032 | 8.57 | 9.07 | 7.51 | 287780 | 8.0970043 | DR |
| 12 | -1.46 | -15.6316916488 | 9.34 | 9.71 | 7.51 | 220038 | 8.44481016 | DR |
| 26 | -2.76 | -25.9398496241 | 10.64 | 11.27 | 7.51 | 180861 | 8.94595373 | DR |
| 52 | -1.12 | -12.4444444444 | 9 | 11.76 | 7.51 | 123533 | 9.31634929 | DR |
| 156 | -1.81 | -18.6790505676 | 9.69 | 11.76 | 6.95 | 91343 | 8.81658004 | DR |
| 260 | -5.51 | -41.1501120239 | 13.39 | 13.76 | 6.95 | 82732 | 9.28431105 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 7.88 | 0.03 | 0.38 | 8.03 | 8.03 | 7.7 | 315791 |
| 1732227900 | 7.85 | -0.05 | -0.66 | 8.2 | 8.2 | 7.84 | 282948 |
| 1732141740 | 7.9021 | -0.13 | -1.59 | 8 | 8 | 7.85 | 224800 |
| 1732054800 | 8.03 | 0.15 | 1.90 | 8.1 | 8.1 | 7.99 | 233142 |
| 1731968640 | 7.88 | 0.07 | 0.90 | 7.98 | 8.2 | 7.81 | 682392 |
| 1731709260 | 7.81 | -0.02 | -0.20 | 7.85 | 7.85 | 7.75 | 264046 |
| 1731622800 | 7.826 | 0.05 | 0.59 | 7.51 | 8.11 | 7.51 | 332825 |
| 1731536760 | 7.78 | -0.13 | -1.64 | 7.9 | 7.96 | 7.72 | 353341 |
| 1731450480 | 7.91 | 0.11 | 1.41 | 7.87 | 7.92 | 7.83 | 360382 |
| 1731363600 | 7.8 | -0.04 | -0.51 | 7.99 | 8.08 | 7.79 | 242428 |
| 1731104400 | 7.8399 | -0.26 | -3.21 | 8.15 | 8.19 | 7.8 | 182535 |
| 1731018540 | 8.1 | -0.05 | -0.61 | 8.06 | 8.145 | 7.76 | 419727 |
| 1730931600 | 8.15 | -0.38 | -4.45 | 8.3 | 8.3 | 8.0399999 | 724358 |
| 1730845680 | 8.53 | 0.38 | 4.66 | 8.31 | 8.58 | 8.2817 | 213455 |
| 1730759160 | 8.15 | -0.05 | -0.61 | 8.25 | 8.26 | 8.13 | 275465 |
| 1730496420 | 8.2 | -0.77 | -8.58 | 8.3 | 8.3099 | 8.1199999 | 239244 |
| 1730409780 | 8.97 | -0.02 | -0.22 | 9.02 | 9.02 | 8.9 | 135973 |
| 1730323500 | 8.99 | -0.04 | -0.44 | 9.01 | 9.02 | 8.96 | 50364 |
| 1730237280 | 9.03 | 0.13 | 1.46 | 8.92 | 9.07 | 8.92 | 173902 |
| 1730150880 | 8.9 | 0.22 | 2.53 | 8.83 | 8.93 | 8.58 | 145964 |
| 1729891500 | 8.68 | 0.11 | 1.32 | 8.57 | 8.75 | 8.57 | 218314 |
| 1729805160 | 8.5665 | -0.11 | -1.31 | 8.638 | 8.638 | 8.5574999 | 112027 |
| 1729718940 | 8.68 | 0.07 | 0.81 | 8.6199999 | 8.7 | 8.6199999 | 164402 |
| 1729632300 | 8.61 | -0.03 | -0.35 | 8.6 | 8.65 | 8.555 | 290238 |
| 1729545600 | 8.64 | -0.01 | -0.12 | 8.66 | 8.69 | 8.6 | 210537 |
| 1729286400 | 8.65 | -0.07 | -0.80 | 8.5399999 | 8.6925 | 8.5399999 | 127653 |
| 1729200000 | 8.72 | 0.2 | 2.35 | 8.6199999 | 8.78 | 8.6199999 | 233685 |
| 1729113960 | 8.52 | 0.14 | 1.67 | 8.36 | 8.5691 | 8.36 | 257678 |
| 1729027680 | 8.38 | -0.35 | -3.95 | 8.55 | 8.765 | 8.38 | 91095 |
| 1728941220 | 8.725 | 0.01 | 0.17 | 9.05 | 9.05 | 8.55 | 104969 |
| 1728681900 | 8.71 | 0.02 | 0.23 | 8.6 | 8.812 | 8.6 | 174333 |
| 1728595560 | 8.69 | 0.06 | 0.70 | 9.06 | 9.06 | 8.63 | 132133 |
| 1728508800 | 8.63 | -0.12 | -1.37 | 8.6 | 8.8699999 | 8.57 | 81601 |
| 1728422580 | 8.75 | 0.05 | 0.57 | 8.36 | 8.76 | 8.36 | 90961 |
| 1728336000 | 8.7 | -0.2 | -2.25 | 8.51 | 8.82 | 8.51 | 215417 |
| 1728077220 | 8.9 | 0.21 | 2.42 | 9.1 | 9.1 | 8.72 | 103636 |
| 1727990760 | 8.69 | 0.03 | 0.35 | 9.08 | 9.08 | 8.65 | 65766 |
| 1727904000 | 8.66 | 0.1 | 1.17 | 8.6 | 8.67 | 8.548 | 184256 |
| 1727818140 | 8.56 | -0.09 | -1.04 | 8.46 | 8.725 | 8.46 | 136500 |
| 1727731380 | 8.65 | -0.15 | -1.70 | 8.9 | 8.9867 | 8.61 | 147542 |
| 1727472000 | 8.8 | -0.36 | -3.93 | 9.16 | 9.255 | 8.8 | 89741 |
| 1727386200 | 9.16 | 0.3 | 3.39 | 9 | 9.23 | 9 | 98049 |
| 1727299200 | 8.86 | 0.19 | 2.19 | 8.96 | 9.14 | 8.75 | 147811 |
| 1727212800 | 8.67 | 0.02 | 0.23 | 8.5 | 8.8 | 8.5 | 324638 |
| 1727126940 | 8.65 | 0.06 | 0.70 | 8.25 | 8.7395 | 8.25 | 276943 |
| 1726867200 | 8.59 | -0.07 | -0.81 | 8.36 | 8.66 | 8.36 | 168862 |
| 1726781220 | 8.66 | 0.21 | 2.49 | 8.91 | 8.91 | 8.61 | 170306 |
| 1726694460 | 8.45 | 0.05 | 0.60 | 8.71 | 8.71 | 8.38 | 175337 |
| 1726608240 | 8.4 | -0.22 | -2.55 | 8.6199999 | 8.6199999 | 8.35 | 336552 |
| 1726521720 | 8.6199999 | 0.1 | 1.18 | 8.4 | 8.68 | 8.4 | 336852 |
| 1726262940 | 8.5195 | -0.09 | -1.05 | 8.45 | 8.55 | 8.45 | 208698 |
| 1726176540 | 8.61 | -0.01 | -0.12 | 8.95 | 8.95 | 8.5 | 170218 |
| 1726090140 | 8.6199999 | -0.1 | -1.15 | 8.5 | 8.8 | 8.34 | 211680 |
| 1726003500 | 8.72 | -0.13 | -1.42 | 8.78 | 8.78 | 8.6 | 310422 |
| 1725917160 | 8.846 | 0.09 | 0.98 | 9.17 | 9.17 | 8.76 | 356931 |
| 1725658020 | 8.76 | -0.35 | -3.84 | 9.115 | 9.2899999 | 8.73 | 105575 |
| 1725571440 | 9.11 | 0.11 | 1.22 | 8.9 | 9.35 | 8.9 | 195181 |
| 1725485040 | 9 | -0.22 | -2.39 | 9.2 | 9.36 | 9 | 200203 |
| 1725398880 | 9.2205999 | -0.29 | -3.04 | 9.48 | 9.71 | 9.22 | 92373 |
| 1725053340 | 9.51 | 0.17 | 1.85 | 9.34 | 9.52 | 9.34 | 325813 |
| 1724966400 | 9.337 | 0.03 | 0.29 | 9.06 | 9.5 | 9.06 | 71059 |
| 1724880360 | 9.31 | -0.06 | -0.64 | 9.5 | 9.5 | 9.27 | 67419 |
| 1724794080 | 9.3699999 | 0.24 | 2.63 | 9.27 | 9.4 | 9.27 | 154018 |
| 1724707740 | 9.13 | -0.27 | -2.87 | 9.45 | 9.5 | 9.1199999 | 152567 |
