Hot Features
프리미엄
Itochu Corp (PK) (ITOCF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.48 | 7.42637644046 | 46.86 | 51.46 | 46.86 | 2572 | 49.28599922 | CS |
| 4 | 1.94 | 4.00826446281 | 48.4 | 53.14 | 46.86 | 4331 | 49.51340917 | CS |
| 12 | -2.66 | -5.01886792453 | 53 | 57.34 | 46.86 | 4115 | 51.37942759 | CS |
| 26 | 1.61 | 3.30391955674 | 48.73 | 57.34 | 38.36 | 4395 | 49.52822105 | CS |
| 52 | 11.08 | 28.2221090168 | 39.26 | 57.34 | 38.36 | 7576 | 45.8117499 | CS |
| 156 | 21.085 | 72.0731498889 | 29.255 | 57.34 | 24.2 | 6614 | 41.03042765 | CS |
| 260 | 28.39 | 129.339407745 | 21.95 | 57.34 | 17.9335 | 5378 | 37.33642083 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732746540 | 50.34 | 2.08 | 4.31 | 49 | 50.34 | 47.66 | 2256 |
| 1732660140 | 48.26 | -0.4 | -0.82 | 50.8 | 50.8 | 48.26 | 4306 |
| 1732573560 | 48.66 | -2.8 | -5.44 | 51.29 | 51.29 | 48.66 | 2450 |
| 1732314000 | 51.46 | 0.49 | 0.96 | 48.66 | 51.46 | 48.66 | 2853 |
| 1732227900 | 50.97 | 2.47 | 5.09 | 49.85 | 50.97 | 48.66 | 933 |
| 1732141740 | 48.5 | -2.84 | -5.53 | 46.86 | 51.46 | 46.86 | 2318 |
| 1732054800 | 51.34 | 2.8 | 5.77 | 52.25 | 52.25 | 48.5 | 13344 |
| 1731968640 | 48.54 | -3.11 | -6.02 | 48.66 | 52.25 | 48.5 | 6771 |
| 1731709260 | 51.65 | -1.24 | -2.34 | 51.0125 | 52.09 | 48.66 | 1405 |
| 1731622800 | 52.89 | 4.82 | 10.03 | 49.22 | 53.05 | 49.06 | 2094 |
| 1731536760 | 48.07 | -2.09 | -4.17 | 52.53 | 52.53 | 48.07 | 2685 |
| 1731450480 | 50.16 | 0.82 | 1.66 | 50.75 | 53.05 | 50 | 4025 |
| 1731363600 | 49.34 | -1.34 | -2.64 | 53.05 | 53.05 | 49.18 | 3950 |
| 1731104400 | 50.68 | 1.88 | 3.85 | 52.8 | 52.89 | 50.525 | 1964 |
| 1731018540 | 48.8 | -0.51 | -1.03 | 53 | 53.05 | 48.7 | 1452 |
| 1730931600 | 49.31 | -2.53 | -4.88 | 50.3 | 50.3 | 49.31 | 1219 |
| 1730845680 | 51.84 | 4.08 | 8.54 | 51.1385 | 53.14 | 49.57 | 5223 |
| 1730759160 | 47.76 | -0.13 | -0.27 | 50 | 52.46 | 47.67 | 5757 |
| 1730496420 | 47.89 | -0.24 | -0.50 | 49.212 | 52.21 | 47.61 | 1115 |
| 1730409780 | 48.13 | -3.71 | -7.16 | 51.62 | 51.62 | 48.13 | 20806 |
| 1730323500 | 51.84 | 0 | 0.00 | 48.4 | 53.1 | 48.4 | 1958 |
| 1730237280 | 51.84 | 0.32 | 0.62 | 48.29 | 52.11 | 48.29 | 1888 |
| 1730150700 | 51.52 | 0 | 0.00 | 51.52 | 51.52 | 51.52 | 0 |
| 1729891500 | 51.52 | 3.23 | 6.69 | 48.29 | 51.88 | 48.29 | 6881 |
| 1729805160 | 48.29 | -1.01 | -2.05 | 48.29 | 51.7 | 48.29 | 1423 |
| 1729718940 | 49.2994 | -2.06 | -4.00 | 52.05 | 52.05 | 48.37 | 2369 |
| 1729632300 | 51.355 | -1.23 | -2.33 | 49.7 | 52.56 | 49.54 | 3587 |
| 1729545600 | 52.58 | 1.77 | 3.48 | 50.31 | 52.58 | 49.7 | 1726 |
| 1729286400 | 50.81 | 0.44 | 0.87 | 51 | 53.31 | 50.81 | 1239 |
| 1729200000 | 50.37 | -0.63 | -1.24 | 51.0851 | 53.4 | 50.37 | 1281 |
| 1729113960 | 51 | -1.63 | -3.10 | 52.125 | 52.125 | 50.81 | 1468 |
| 1729027680 | 52.63 | -0.5 | -0.94 | 51.54 | 52.63 | 50.47 | 1287 |
| 1728941220 | 53.13 | -1.59 | -2.91 | 54 | 54 | 53.13 | 883 |
| 1728681900 | 54.72 | 2.22 | 4.23 | 52.2907 | 54.72 | 51.7 | 673 |
| 1728595560 | 52.5 | 0.28 | 0.54 | 52.45 | 52.955 | 52.45 | 1883 |
| 1728508800 | 52.22 | -0.07 | -0.13 | 51.7 | 52.22 | 51.7 | 4283 |
| 1728422580 | 52.29 | -2.55 | -4.65 | 50.82 | 55.25 | 50.82 | 1851 |
| 1728336000 | 54.84 | 3.03 | 5.85 | 51.7 | 55.09 | 51.7 | 3682 |
| 1728077220 | 51.81 | 0.11 | 0.21 | 55.09 | 55.09 | 51.76 | 1509 |
| 1727990760 | 51.7 | -3.04 | -5.55 | 51.7 | 54.84 | 51.7 | 1522 |
| 1727904000 | 54.739 | 0.29 | 0.53 | 52.15 | 56.09 | 52.15 | 4736 |
| 1727818140 | 54.45 | 2.79 | 5.40 | 57.34 | 57.34 | 52.23 | 4194 |
| 1727731380 | 51.66 | -0.11 | -0.21 | 51.14 | 55.09 | 51.14 | 3650 |
| 1727472000 | 51.77 | -3.73 | -6.72 | 54.34 | 54.34 | 50.76 | 1879 |
| 1727386200 | 55.5 | 2.34 | 4.40 | 55.5 | 55.5 | 55.5 | 1048 |
| 1727299200 | 53.16 | -0.47 | -0.87 | 51.59 | 53.16 | 51.43 | 772 |
| 1727212800 | 53.625 | 1.97 | 3.80 | 53 | 53.625 | 53 | 11012 |
| 1727126940 | 51.66 | -2.18 | -4.05 | 54.14 | 54.3 | 51.66 | 1339 |
| 1726867200 | 53.84 | -0.6 | -1.10 | 54.28 | 54.28 | 51.33 | 2067 |
| 1726781220 | 54.44 | 2.9 | 5.63 | 54 | 54.68 | 54 | 1003 |
| 1726694460 | 51.54 | -2.8 | -5.15 | 51.54 | 51.62209 | 51.54 | 38765 |
| 1726608240 | 54.34 | 1.9 | 3.62 | 54.34 | 54.34 | 54.34 | 5515 |
| 1726521720 | 52.44 | -1.21 | -2.26 | 54.18 | 54.18 | 51.02 | 2026 |
| 1726262940 | 53.65 | 3.44 | 6.85 | 54.34 | 54.34 | 49.69 | 13751 |
| 1726176540 | 50.21 | -4.13 | -7.60 | 54.34 | 54.34 | 49.96 | 2649 |
| 1726090140 | 54.34 | 2.74 | 5.32 | 50.31 | 54.34 | 50.31 | 1037 |
| 1726003500 | 51.5975 | -1.85 | -3.47 | 50.7 | 51.5975 | 50.7 | 2102 |
| 1725917160 | 53.45 | 1.47 | 2.83 | 54.34 | 54.34 | 52.71 | 4948 |
| 1725658020 | 51.98 | -2.36 | -4.34 | 54.3 | 54.34 | 48.36 | 5426 |
| 1725571440 | 54.34 | 4.57 | 9.18 | 54.34 | 54.34 | 49.93 | 3894 |
| 1725485040 | 49.77 | -4.32 | -7.99 | 53 | 53 | 49.61 | 4882 |
| 1725398880 | 54.09 | 1.53 | 2.91 | 54.09 | 54.09 | 51.09 | 2036 |
| 1725053340 | 52.5596 | 2.7 | 5.41 | 52 | 52.5596 | 52 | 604 |
| 1724966400 | 49.86 | 1.66 | 3.44 | 49.25 | 51.84 | 49.1 | 1211 |
| 1724880360 | 48.2 | -1.91 | -3.81 | 48.08 | 48.2 | 48.08 | 8016 |
