Hot Features
프리미엄
Kyocera Corporation (PK) (KYOCY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 2.66808964781 | 9.37 | 9.81 | 9.21 | 158336 | 9.50316568 | DR |
| 4 | -1.08 | -10.0934579439 | 10.7 | 10.7 | 9.21 | 171130 | 9.74665489 | DR |
| 12 | -2.37 | -19.7664720601 | 11.99 | 12.2599 | 9.21 | 94273 | 10.46833736 | DR |
| 26 | -2.03 | -17.4248927039 | 11.65 | 12.66 | 9.21 | 101762 | 11.05602524 | DR |
| 52 | -3.88 | -28.7407407407 | 13.5 | 15.63 | 9.21 | 117749 | 12.28081555 | DR |
| 156 | -5.4 | -35.9520639148 | 15.02 | 16.4675 | 9.21 | 60345 | 12.57839732 | DR |
| 260 | -7.08125 | -42.3995209939 | 16.70125 | 17.6975 | 9.21 | 42735 | 12.92981986 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732746540 | 9.6199999 | 0.06 | 0.63 | 9.68 | 9.78 | 9.57 | 97598 |
| 1732660140 | 9.56 | -0.01 | -0.10 | 9.57 | 9.57 | 9.53 | 169423 |
| 1732573560 | 9.57 | 0.13 | 1.38 | 9.6199999 | 9.6199999 | 9.45 | 255320 |
| 1732314000 | 9.44 | -0.01 | -0.11 | 9.42 | 9.48 | 9.3801 | 109927 |
| 1732227900 | 9.45 | 0.05 | 0.53 | 9.81 | 9.81 | 9.21 | 135303 |
| 1732141740 | 9.4 | -0.13 | -1.36 | 9.3699999 | 9.41 | 9.3699999 | 121708 |
| 1732054800 | 9.53 | -0.02 | -0.21 | 9.93 | 9.93 | 9.5 | 271526 |
| 1731968640 | 9.55 | 0.16 | 1.65 | 9.5 | 9.55 | 9.49 | 235868 |
| 1731709260 | 9.395 | -0.31 | -3.14 | 9.5 | 9.5 | 9.38 | 185372 |
| 1731622800 | 9.7 | 0.13 | 1.36 | 9.36 | 9.82 | 9.36 | 194226 |
| 1731536760 | 9.57 | -0.09 | -0.93 | 9.65 | 9.65 | 9.55 | 320143 |
| 1731450480 | 9.66 | -0.28 | -2.82 | 9.86 | 9.998 | 9.63 | 199695 |
| 1731363600 | 9.94 | -0.07 | -0.70 | 10 | 10.155 | 9.93 | 155396 |
| 1731104400 | 10.01 | -0.07 | -0.69 | 9.95 | 10.03 | 9.95 | 63598 |
| 1731018540 | 10.08 | -0.15 | -1.47 | 10.16 | 10.16 | 10.07 | 179250 |
| 1730931600 | 10.23 | -0.1 | -0.97 | 10.115 | 10.31 | 10.0375 | 86643 |
| 1730845680 | 10.33 | 0.44 | 4.45 | 10.24 | 10.3899 | 10.24 | 208903 |
| 1730759160 | 9.89 | -0.02 | -0.20 | 10 | 10 | 9.8825 | 198867 |
| 1730496420 | 9.91 | -0.21 | -2.08 | 10.05 | 10.05 | 9.8699999 | 74958 |
| 1730409780 | 10.12 | -0.4 | -3.80 | 10.27 | 10.5 | 10.06 | 158222 |
| 1730323500 | 10.52 | -0.81 | -7.14 | 10.7 | 10.7 | 10.5 | 98245 |
| 1730237280 | 11.329 | 0.11 | 0.97 | 11.31 | 11.3699 | 11.3075 | 97864 |
| 1730150880 | 11.22 | -0.04 | -0.36 | 11.325 | 11.325 | 11.15 | 83491 |
| 1729891500 | 11.26 | 0.09 | 0.81 | 11.265 | 11.28 | 11.1801 | 53774 |
| 1729805160 | 11.17 | 0.06 | 0.54 | 10.82 | 11.2 | 10.82 | 127688 |
| 1729718940 | 11.11 | -0.08 | -0.71 | 11.1 | 11.13 | 11.07 | 119638 |
| 1729632300 | 11.19 | -0.06 | -0.53 | 10.82 | 11.31 | 10.82 | 73630 |
| 1729545600 | 11.25 | -0.1 | -0.88 | 11.3 | 11.31 | 11.2 | 87933 |
| 1729286400 | 11.35 | 0.03 | 0.24 | 11.395 | 11.395 | 11.35 | 24979 |
| 1729200000 | 11.323 | -0.08 | -0.68 | 11.399 | 11.42 | 11.31 | 119620 |
| 1729113960 | 11.4 | 0.12 | 1.06 | 11.295 | 11.45 | 11.28 | 63209 |
| 1729027680 | 11.28 | -0.21 | -1.83 | 11.48 | 11.48 | 11.2499 | 43988 |
| 1728941220 | 11.49 | 0 | 0.00 | 11.27 | 11.56 | 11.27 | 44715 |
| 1728681900 | 11.49 | -0.02 | -0.17 | 11.27 | 11.52 | 11.27 | 32857 |
| 1728595560 | 11.51 | 0.03 | 0.26 | 11.45 | 11.53 | 11.45 | 41959 |
| 1728508800 | 11.48 | -0.03 | -0.26 | 11.46 | 11.51 | 11.44 | 35907 |
| 1728422580 | 11.51 | -0.01 | -0.12 | 11.55 | 11.59 | 11.51 | 61492 |
| 1728336000 | 11.5235 | -0.2 | -1.68 | 11.7 | 11.7 | 11.48 | 64013 |
| 1728077220 | 11.72 | 0.04 | 0.34 | 11.26 | 11.835 | 11.26 | 36558 |
| 1727990760 | 11.68 | 0.18 | 1.57 | 11.265 | 11.69 | 11.265 | 37800 |
| 1727904000 | 11.5 | -0.1 | -0.86 | 11.45 | 11.54 | 11.45 | 41564 |
| 1727818140 | 11.6 | -0.02 | -0.17 | 11.2801 | 11.68 | 11.2801 | 32458 |
| 1727731380 | 11.62 | -0.21 | -1.78 | 11.75 | 11.98 | 11.62 | 35622 |
| 1727472000 | 11.83 | -0.17 | -1.42 | 12 | 12.02 | 11.75 | 20544 |
| 1727386200 | 12 | 0.23 | 1.95 | 11.47 | 12.13 | 11.47 | 31857 |
| 1727299200 | 11.77 | -0.15 | -1.26 | 12.025 | 12.22 | 11.77 | 18720 |
| 1727212800 | 11.92 | -0.04 | -0.33 | 12.115 | 12.115 | 11.791 | 49652 |
| 1727126940 | 11.96 | -0.01 | -0.12 | 12.1 | 12.1 | 11.94 | 21266 |
| 1726867200 | 11.974 | -0.16 | -1.29 | 11.925 | 11.99 | 11.9 | 54537 |
| 1726781220 | 12.13 | 0.39 | 3.32 | 12.08 | 12.1899 | 12.07 | 40193 |
| 1726694460 | 11.74 | -0.06 | -0.51 | 11.775 | 11.84 | 11.73 | 30524 |
| 1726608240 | 11.8 | -0.18 | -1.50 | 11.42 | 11.88 | 11.42 | 77574 |
| 1726521720 | 11.98 | 0.04 | 0.34 | 11.995 | 12.05 | 11.98 | 47822 |
| 1726262940 | 11.94 | -0.12 | -1.00 | 11.99 | 11.997 | 11.91 | 16740 |
| 1726176540 | 12.06 | 0.24 | 2.03 | 11.78 | 12.1 | 11.635 | 39987 |
| 1726090140 | 11.82 | -0.01 | -0.08 | 12.02 | 12.02 | 11.7 | 48328 |
| 1726003500 | 11.83 | -0.18 | -1.50 | 12.2599 | 12.2599 | 11.77 | 134939 |
| 1725917160 | 12.01 | 0.2 | 1.69 | 11.99 | 12.07 | 11.98 | 98938 |
| 1725658020 | 11.81 | -0.26 | -2.14 | 11.9701 | 11.975 | 11.81 | 37524 |
| 1725571440 | 12.068 | 0.08 | 0.65 | 12.064 | 12.1 | 12.02 | 48632 |
| 1725485040 | 11.99 | -0.12 | -0.99 | 11.99 | 12.2585 | 11.98 | 55235 |
| 1725398880 | 12.11 | -0.17 | -1.38 | 12.32 | 12.32 | 12.07 | 39040 |
| 1725053340 | 12.28 | 0.1 | 0.82 | 12.332 | 12.34 | 12.27 | 23274 |
| 1724966400 | 12.18 | 0.14 | 1.16 | 12.23 | 12.375 | 12.15 | 24625 |
| 1724880360 | 12.04 | 0.08 | 0.67 | 12.12 | 12.12 | 11.9875 | 16851 |
