Hot Features
프리미엄
LIXIL Corporation (PK) (JSGRY)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.045 | 0.183598531212 | 24.51 | 24.84 | 24.283 | 1592 | 24.60699246 | DR |
| 4 | 0.677 | 2.83524583298 | 23.878 | 24.84 | 23.63 | 1066 | 24.13315836 | DR |
| 12 | 3.325 | 15.6617993406 | 21.23 | 24.84 | 21.21 | 7840 | 22.92764158 | DR |
| 26 | -0.985 | -3.8566953798 | 25.54 | 25.708 | 20.6135 | 11703 | 22.27997351 | DR |
| 52 | 0.05 | 0.204039991838 | 24.505 | 27.029 | 20.6135 | 16848 | 23.08937489 | DR |
| 156 | -33.374 | -57.6119042276 | 57.929 | 59.485 | 20.6135 | 11850 | 26.85530755 | DR |
| 260 | -11.475 | -31.848459617 | 36.03 | 61.89 | 18.8 | 8974 | 27.34936765 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727126940 | 24.84 | 0.09 | 0.36 | 24.7 | 24.84 | 24.7 | 470 |
| 1726867200 | 24.75 | 0.47 | 1.92 | 24.63 | 24.75 | 24.624 | 3691 |
| 1726780860 | 24.283 | 0 | 0.00 | 24.283 | 24.283 | 24.283 | 0 |
| 1726694460 | 24.283 | -0.1 | -0.40 | 24.31 | 24.51 | 24.283 | 1406 |
| 1726608240 | 24.38 | 0.23 | 0.97 | 24.51 | 24.51 | 24.38 | 801 |
| 1726521720 | 24.145 | 0.16 | 0.69 | 24.11 | 24.145 | 24.11 | 755 |
| 1726262940 | 23.98 | 0 | 0.00 | 23.98 | 23.98 | 23.98 | 0 |
| 1726176540 | 23.98 | 0.28 | 1.18 | 23.82 | 23.98 | 23.82 | 430 |
| 1726090140 | 23.7 | -0.38 | -1.58 | 23.7 | 23.7 | 23.7 | 637 |
| 1726003560 | 24.08 | 0 | 0.00 | 24.08 | 24.08 | 24.08 | 0 |
| 1725917160 | 24.08 | 0.24 | 1.01 | 24.08 | 24.08 | 24.08 | 295 |
| 1725658020 | 23.84 | -0.06 | -0.25 | 23.84 | 23.84 | 23.84 | 410 |
| 1725571440 | 23.9 | 0.08 | 0.34 | 23.84 | 23.9 | 23.84 | 547 |
| 1725485280 | 23.82 | 0 | 0.00 | 23.82 | 23.82 | 23.82 | 0 |
| 1725398880 | 23.82 | 0.15 | 0.63 | 23.82 | 23.82 | 23.82 | 394 |
| 1725053340 | 23.67 | -0.08 | -0.33 | 23.72 | 23.72 | 23.63 | 1453 |
| 1724966400 | 23.7475 | -0.09 | -0.39 | 23.74 | 23.8675 | 23.74 | 2863 |
| 1724880360 | 23.84 | -0.04 | -0.16 | 23.86 | 23.86 | 23.84 | 1386 |
| 1724794080 | 23.878 | -0.05 | -0.22 | 23.878 | 23.878 | 23.878 | 448 |
| 1724707740 | 23.93 | 0.78 | 3.35 | 23.905 | 23.96 | 23.905 | 2829 |
| 1724448540 | 23.1545 | 0 | 0.00 | 23.1545 | 23.1545 | 23.1545 | 0 |
| 1724362140 | 23.1545 | -0.14 | -0.58 | 23.1545 | 23.1545 | 23.1545 | 30489 |
| 1724275380 | 23.29 | 0.12 | 0.52 | 22.802 | 23.29 | 22.802 | 884 |
| 1724188800 | 23.17 | 0.16 | 0.70 | 23.1957 | 23.21 | 23.17 | 226386 |
| 1724102880 | 23.01 | 0.17 | 0.74 | 23.01 | 23.01 | 23.01 | 587 |
| 1723843740 | 22.84 | 0.05 | 0.21 | 22.78 | 22.84 | 22.78 | 607 |
| 1723756860 | 22.791 | 0.2 | 0.89 | 22.804 | 22.804 | 22.79 | 1164 |
| 1723670820 | 22.59 | 0.01 | 0.04 | 22.588 | 22.66 | 22.588 | 1351 |
| 1723584360 | 22.58 | -0.07 | -0.30 | 22.58 | 22.58 | 22.58 | 375 |
| 1723497900 | 22.6484 | 0.02 | 0.08 | 22.6484 | 22.6484 | 22.6484 | 509 |
| 1723238400 | 22.63 | -0.37 | -1.61 | 22.58 | 22.67 | 22.58 | 1807 |
| 1723152000 | 23 | 0.49 | 2.18 | 22.615 | 23 | 22.49 | 2638 |
| 1723065720 | 22.51 | 0.1 | 0.45 | 22.46 | 22.63 | 22.46 | 2369 |
| 1722979800 | 22.41 | -0.26 | -1.15 | 22.9 | 22.96 | 22.35 | 5969 |
| 1722893340 | 22.67 | 0.17 | 0.76 | 22.29 | 22.67 | 22.17 | 3947 |
| 1722634140 | 22.5 | -0.38 | -1.64 | 22.3688 | 22.5 | 22.3688 | 1898 |
| 1722547620 | 22.875 | 0.39 | 1.71 | 23.15 | 23.15 | 22.77 | 3378 |
| 1722461340 | 22.4896 | 0.45 | 2.04 | 22.38 | 22.8262 | 22.38 | 1435 |
| 1722374820 | 22.04 | -1.65 | -6.96 | 21.835 | 22.04 | 21.835 | 943 |
| 1722288180 | 23.69 | 0.43 | 1.85 | 23.71 | 24.13 | 23.29 | 1992 |
| 1722029100 | 23.26 | 0.58 | 2.56 | 23.135 | 23.26 | 23.07 | 4784 |
| 1721942400 | 22.68 | 0.14 | 0.62 | 22.626 | 22.6885 | 22.626 | 5318 |
| 1721856480 | 22.54 | -0.26 | -1.14 | 22.73 | 22.76 | 22.54 | 4338 |
| 1721770140 | 22.8 | -0.01 | -0.04 | 22.74 | 22.8 | 22.695 | 2942 |
| 1721683740 | 22.81 | 0.09 | 0.41 | 22.19 | 22.81 | 22.19 | 2056 |
| 1721424180 | 22.7158 | -0.11 | -0.49 | 22.755 | 22.755 | 22.7158 | 778 |
| 1721337960 | 22.828 | -0.15 | -0.64 | 22.948 | 22.948 | 22.7867 | 6473 |
| 1721251320 | 22.974 | 0.27 | 1.18 | 23.02 | 23.02 | 22.94 | 3405 |
| 1721164920 | 22.705 | 0.16 | 0.73 | 22.645 | 22.705 | 22.645 | 18769 |
| 1721078940 | 22.54 | 0.36 | 1.62 | 22.77 | 22.77 | 22.54 | 5137 |
| 1720819200 | 22.18 | -0.11 | -0.47 | 22.42 | 22.588 | 22.18 | 2035 |
| 1720733280 | 22.285 | 0.39 | 1.76 | 22.425 | 22.425 | 22.285 | 8462 |
| 1720646880 | 21.9 | 0.22 | 1.01 | 22.17 | 22.2125 | 21.83 | 5911 |
| 1720560540 | 21.68 | 0 | 0.00 | 21.73 | 21.74 | 21.68 | 5221 |
| 1720473600 | 21.68 | 0.16 | 0.74 | 21.75 | 21.75 | 21.66 | 7792 |
| 1720214640 | 21.52 | 0.27 | 1.29 | 21.555 | 21.59 | 21.47 | 8244 |
| 1720041000 | 21.245 | -0.02 | -0.09 | 21.215 | 21.26 | 21.21 | 3944 |
| 1719955740 | 21.265 | 0.15 | 0.71 | 21.23 | 21.28 | 21.21 | 12378 |
| 1719868980 | 21.115 | 0.06 | 0.31 | 21.244 | 21.244 | 21.1 | 16531 |
| 1719610020 | 21.05 | -0.02 | -0.09 | 21.135 | 21.144 | 21.03 | 19978 |
| 1719523200 | 21.07 | 0.04 | 0.19 | 21.05 | 21.13 | 21.05 | 9745 |
| 1719437040 | 21.03 | -0.48 | -2.23 | 20.98 | 21.042 | 20.98 | 21297 |
| 1719350880 | 21.51 | 0.25 | 1.19 | 21.46 | 21.51 | 21.43 | 47284 |
| 1719264540 | 21.256 | 0.41 | 1.95 | 21.27 | 21.32 | 21.22 | 44140 |
