Hot Features
프리미엄
KDDI Corporation (PK) (KDDIY)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 4.75543478261 | 14.72 | 16.03 | 14.64 | 431800 | 15.25325188 | DR |
| 4 | 0.18 | 1.1811023622 | 15.24 | 16.72 | 14.64 | 402633 | 15.56648605 | DR |
| 12 | -0.73 | -4.52012383901 | 16.15 | 17.11 | 14.64 | 295912 | 15.88682492 | DR |
| 26 | 1.12 | 7.83216783217 | 14.3 | 17.6375 | 14.28 | 327529 | 15.72285908 | DR |
| 52 | -1.226 | -7.36513276463 | 16.646 | 17.6375 | 12.8 | 293609 | 15.05188737 | DR |
| 156 | -0.51 | -3.20150659134 | 15.93 | 18.27 | 12.8 | 215953 | 15.19665141 | DR |
| 260 | 0.6 | 4.04858299595 | 14.82 | 18.45 | 12.05 | 189178 | 15.07210845 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 15.42 | -0.15 | -0.94 | 15.46 | 15.49 | 15.35 | 375786 |
| 1737066420 | 15.566 | 0.11 | 0.69 | 15.7136 | 16.03 | 15.46 | 572004 |
| 1736979720 | 15.46 | 0.29 | 1.91 | 15.47 | 15.5 | 15.4 | 383957 |
| 1736893380 | 15.17 | 0.26 | 1.74 | 15 | 15.82 | 14.64 | 559092 |
| 1736806800 | 14.91 | -0.04 | -0.27 | 14.92 | 15 | 14.9 | 411299 |
| 1736547720 | 14.95 | -0.47 | -3.05 | 14.72 | 15.59 | 14.72 | 232648 |
| 1736375340 | 15.42 | -0.1 | -0.64 | 15.895 | 16.719999 | 15.36 | 280505 |
| 1736288940 | 15.52 | -0.1 | -0.64 | 16.17 | 16.17 | 15.44 | 978775 |
| 1736202360 | 15.62 | -0.3 | -1.88 | 15.1101 | 15.76 | 15.1101 | 988788 |
| 1735942980 | 15.92 | 0.02 | 0.13 | 15.9 | 15.94 | 15.86 | 165329 |
| 1735856700 | 15.9 | 0.01 | 0.06 | 15.29 | 15.98 | 15.29 | 103301 |
| 1735683960 | 15.89 | -0.07 | -0.44 | 15.35 | 16.085 | 15.35 | 120407 |
| 1735597740 | 15.96 | -0.01 | -0.06 | 15.36 | 16 | 15.36 | 238601 |
| 1735338000 | 15.97 | 0.23 | 1.46 | 16.66 | 16.66 | 15.92 | 329768 |
| 1735252020 | 15.74 | -0.01 | -0.06 | 16.43 | 16.43 | 15.54 | 173476 |
| 1735078200 | 15.75 | -0.11 | -0.69 | 15.81 | 16.18 | 15.69 | 137284 |
| 1734992400 | 15.86 | 0.05 | 0.32 | 15.31 | 15.96 | 15.31 | 220912 |
| 1734733200 | 15.81 | 0.02 | 0.13 | 15.24 | 16.469999 | 15.24 | 948622 |
| 1734646800 | 15.79 | -0.09 | -0.57 | 15.6 | 16.43 | 15.6 | 247846 |
| 1734560940 | 15.88 | -0.33 | -2.04 | 15.99 | 16.12 | 15.87 | 129099 |
| 1734474360 | 16.21 | 0.05 | 0.31 | 16.5 | 16.5 | 16.135 | 130917 |
| 1734388140 | 16.16 | -0.03 | -0.19 | 15.92 | 16.16 | 15.92 | 265629 |
| 1734128940 | 16.19 | -0.22 | -1.34 | 15.58 | 16.23 | 15.58 | 137454 |
| 1734042480 | 16.41 | 0.02 | 0.12 | 15.87 | 16.5 | 15.87 | 151462 |
| 1733955900 | 16.39 | 0.13 | 0.80 | 16.61 | 16.9 | 16.3501 | 222060 |
| 1733869200 | 16.26 | -0.12 | -0.73 | 16.079999 | 16.4295 | 16.079999 | 489552 |
| 1733782800 | 16.379999 | -0.4 | -2.38 | 16.219999 | 17.11 | 16.219999 | 94501 |
| 1733523600 | 16.78 | 0.59 | 3.64 | 17.05 | 17.05 | 16.61 | 171111 |
| 1733437500 | 16.19 | -0.22 | -1.34 | 15.6 | 16.239999 | 15.6 | 96128 |
| 1733350980 | 16.41 | -0.32 | -1.91 | 15.8 | 17.07 | 15.8 | 80932 |
| 1733264700 | 16.73 | 0.21 | 1.27 | 16.43 | 16.776 | 16.43 | 247318 |
| 1733178180 | 16.52 | 0.02 | 0.12 | 15.86 | 16.6 | 15.86 | 109318 |
| 1732918200 | 16.5 | 0.33 | 2.04 | 16.375 | 16.5 | 16.375 | 52082 |
| 1732746540 | 16.17 | 0.08 | 0.50 | 16.1 | 16.261 | 16.1 | 86712 |
| 1732660140 | 16.09 | 0 | 0.00 | 15.83 | 16.1 | 15.83 | 150836 |
| 1732573560 | 16.09 | -0.17 | -1.06 | 16.12 | 16.129999 | 16.05 | 358201 |
| 1732314000 | 16.262 | 0.11 | 0.69 | 16.05 | 16.597999 | 15.87 | 144915 |
| 1732227900 | 16.149999 | -0.02 | -0.12 | 15.85 | 16.26 | 15.85 | 1354246 |
| 1732141740 | 16.17 | 0.01 | 0.06 | 15.759 | 16.61 | 15.759 | 1539716 |
| 1732054800 | 16.16 | -0.09 | -0.55 | 15.5 | 16.25 | 15.5 | 217205 |
| 1731968640 | 16.25 | 0.08 | 0.49 | 16.77 | 16.77 | 16.0848 | 140087 |
| 1731709260 | 16.17 | 0.02 | 0.12 | 16.1075 | 16.18 | 16.0101 | 156880 |
| 1731622800 | 16.149999 | 0.11 | 0.69 | 15.53 | 16.69 | 15.53 | 186487 |
| 1731536760 | 16.04 | 0 | 0.00 | 15.4401 | 16.69 | 15.4401 | 116298 |
| 1731450480 | 16.04 | 0.11 | 0.69 | 16.84 | 16.84 | 16 | 125997 |
| 1731363600 | 15.93 | -0.06 | -0.38 | 15.8825 | 16.1032 | 15.721 | 595798 |
| 1731104400 | 15.99 | 0.09 | 0.57 | 16.082 | 16.082 | 15.86 | 196234 |
| 1731018540 | 15.9 | 0.21 | 1.34 | 16.3 | 16.3 | 15.78 | 677697 |
| 1730931600 | 15.69 | -0.15 | -0.95 | 15.07 | 16.239999 | 15.07 | 80012 |
| 1730845680 | 15.84 | -0.13 | -0.81 | 15.13 | 15.89 | 15.13 | 99389 |
| 1730759160 | 15.97 | -0.06 | -0.37 | 15.7501 | 16.2 | 15.75 | 164184 |
| 1730496420 | 16.03 | 0.47 | 3.02 | 16.19 | 16.37 | 15.82 | 155642 |
| 1730409780 | 15.56 | -0.09 | -0.58 | 14.97 | 15.61 | 14.97 | 132623 |
| 1730323500 | 15.6505 | 0 | 0.00 | 15.654 | 15.78 | 15.6 | 68078 |
| 1730237280 | 15.65 | 0.16 | 1.03 | 15.11 | 15.72 | 15.11 | 139704 |
| 1730150880 | 15.49 | 0.02 | 0.13 | 15.4875 | 15.55 | 15.4 | 119247 |
| 1729891500 | 15.47 | 0.01 | 0.06 | 16.149999 | 16.149999 | 15.47 | 94715 |
| 1729805160 | 15.46 | 0.07 | 0.45 | 14.94 | 15.78 | 14.94 | 118262 |
| 1729718940 | 15.39 | -0.17 | -1.09 | 16.05 | 16.05 | 14.86 | 95844 |
| 1729632300 | 15.56 | -0.11 | -0.70 | 15.565 | 15.64 | 15.53 | 72356 |
| 1729545600 | 15.67 | -0.4 | -2.49 | 15.19 | 16.42 | 15.19 | 325941 |
