Hot Features
프리미엄
Marubeni Corp (PK) (MARUY)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 0.290416263311 | 154.95 | 162.81 | 147.4 | 18928 | 154.50545065 | DR |
| 4 | 2.06 | 1.34341985131 | 153.34 | 168.4 | 145.1 | 12789 | 155.11745234 | DR |
| 12 | -11.87 | -7.0963113529 | 167.27 | 178.81 | 145.1 | 11025 | 159.12671895 | DR |
| 26 | -41.6 | -21.116751269 | 197 | 203.84 | 137.7 | 9103 | 164.79650636 | DR |
| 52 | 1.35 | 0.876338851022 | 154.05 | 203.84 | 137.7 | 8835 | 165.66595209 | DR |
| 156 | 63.34 | 68.8029545948 | 92.06 | 203.84 | 83.68 | 9178 | 143.17469986 | DR |
| 260 | 80.34 | 107.034372502 | 75.06 | 203.84 | 42.85 | 7996 | 123.20182774 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 155.4 | 0.63 | 0.41 | 155.44999 | 162.8 | 153.03 | 14941 |
| 1732227900 | 154.77 | 1.16 | 0.76 | 154.44999 | 157.63 | 149.44999 | 12108 |
| 1732141740 | 153.61 | -1.48 | -0.95 | 153.9 | 156.88 | 147.4 | 17343 |
| 1732054800 | 155.09 | -0.91 | -0.58 | 162.81 | 162.81 | 154.52 | 21239 |
| 1731968640 | 156 | 2.48 | 1.62 | 154.5 | 156.37 | 153.19999 | 17429 |
| 1731709260 | 153.52 | -1.8 | -1.16 | 154.94999 | 159.31 | 150.4 | 26523 |
| 1731622800 | 155.32 | 1.58 | 1.03 | 159.25 | 159.25 | 148.18 | 10608 |
| 1731536760 | 153.74 | -3.32 | -2.11 | 150.55 | 158.9 | 150.55 | 8779 |
| 1731450480 | 157.06 | -5 | -3.09 | 152.1501 | 165.55 | 152.15 | 11405 |
| 1731363600 | 162.06 | 1.23 | 0.76 | 160 | 162.97999 | 155.0901 | 9737 |
| 1731104400 | 160.83 | -3.21 | -1.96 | 155.1 | 163.582 | 155.1 | 5126 |
| 1731018540 | 164.04249 | 4.98 | 3.13 | 161.975 | 168.4 | 155.55 | 11925 |
| 1730931600 | 159.06 | 2.19 | 1.40 | 158.57499 | 163.61 | 153.5001 | 6686 |
| 1730845680 | 156.87 | 4.9 | 3.22 | 148.41999 | 157.47 | 147.85 | 13138 |
| 1730759160 | 151.97 | -0.35 | -0.23 | 151.19999 | 155.77 | 149.76 | 17013 |
| 1730496420 | 152.32 | 1.58 | 1.05 | 149 | 153.06 | 145.1 | 10475 |
| 1730409780 | 150.74 | -2.95 | -1.92 | 149.1 | 153 | 149.1 | 14634 |
| 1730323500 | 153.685 | -1.82 | -1.17 | 154.75 | 160.395 | 153.01 | 7505 |
| 1730237280 | 155.5 | 1.63 | 1.06 | 156.46 | 161.24 | 152.46 | 11183 |
| 1730150880 | 153.87 | 1.87 | 1.23 | 148.9 | 156.88 | 148.9 | 9539 |
| 1729891500 | 152 | -1.35 | -0.88 | 153.34 | 157.1499 | 152 | 13378 |
| 1729805160 | 153.345 | 0.35 | 0.23 | 152 | 157.13749 | 149.91999 | 7473 |
| 1729718940 | 152.99 | -3.62 | -2.31 | 149.25 | 159.05 | 149.25 | 11042 |
| 1729632300 | 156.61 | -2.45 | -1.54 | 157.36 | 158.6 | 153 | 13775 |
| 1729545600 | 159.06 | -3.23 | -1.99 | 161.65 | 161.65 | 158.38999 | 13328 |
| 1729286400 | 162.29 | -0.47 | -0.29 | 164 | 164 | 160.25 | 11637 |
| 1729200000 | 162.76 | -0.94 | -0.57 | 160 | 164 | 160 | 19700 |
| 1729113960 | 163.69999 | 2.61 | 1.62 | 162.85499 | 165.9 | 161.09 | 11122 |
| 1729027680 | 161.0937 | -3.34 | -2.03 | 163.4 | 167 | 160 | 14017 |
| 1728941220 | 164.43549 | -0.18 | -0.11 | 167.34 | 167.34 | 162.35 | 6498 |
| 1728681900 | 164.62 | 0.2 | 0.12 | 168.4 | 168.4 | 160.75 | 6966 |
| 1728595560 | 164.41999 | 2.42 | 1.49 | 160.1 | 164.41999 | 160.1 | 5912 |
| 1728508800 | 162 | -4.76 | -2.85 | 163.75 | 165.25 | 160 | 2949 |
| 1728422580 | 166.76 | -0.56 | -0.33 | 168 | 168 | 164.87 | 5231 |
| 1728336000 | 167.32 | -0.95 | -0.56 | 168.35 | 173.6499 | 163.35 | 9534 |
| 1728077220 | 168.27 | -0.04 | -0.02 | 163.05 | 171.06 | 163.05 | 5155 |
| 1727990760 | 168.31 | 0.31 | 0.18 | 166.175 | 168.34 | 159.8 | 3455 |
| 1727904000 | 168 | 4.8 | 2.94 | 160.47 | 168.64 | 160.47 | 16282 |
| 1727818140 | 163.19999 | 0.14 | 0.09 | 158.6 | 171.05 | 158.6 | 7340 |
| 1727731380 | 163.06 | 2.06 | 1.28 | 164.125 | 169.4 | 158.85 | 9043 |
| 1727472000 | 161 | -9.44 | -5.54 | 163.33 | 174.75 | 160.76 | 6303 |
| 1727386200 | 170.44 | 4.76 | 2.87 | 162.25 | 178.81 | 161.78 | 10478 |
| 1727299200 | 165.68 | 2.36 | 1.45 | 163.87 | 165.87 | 158.34 | 3972 |
| 1727212800 | 163.32 | 0.26 | 0.16 | 163.16 | 167 | 162.02 | 7823 |
| 1727126940 | 163.055 | 0.78 | 0.48 | 165.025 | 169.88 | 162.24 | 6119 |
| 1726867200 | 162.28 | 0.11 | 0.07 | 162.94999 | 162.94999 | 153.68 | 6087 |
| 1726781220 | 162.16999 | 5.44 | 3.47 | 166.225 | 168.7 | 156.85 | 10532 |
| 1726694460 | 156.72999 | -0.46 | -0.29 | 156.4 | 162.8 | 149.6 | 6510 |
| 1726608240 | 157.19 | -1.74 | -1.09 | 163.38 | 163.38 | 152.88999 | 12302 |
| 1726521720 | 158.93 | 1.5 | 0.95 | 157.9 | 161.44999 | 154.35 | 23545 |
| 1726262940 | 157.43 | -2.67 | -1.67 | 158.8 | 165.5 | 156.58 | 7274 |
| 1726176540 | 160.1 | 2.34 | 1.48 | 157 | 164.74 | 156.1 | 12115 |
| 1726090140 | 157.76 | -1 | -0.63 | 154.345 | 158.72999 | 154.1 | 17700 |
| 1726003500 | 158.76 | -2.23 | -1.39 | 151.44999 | 164.85 | 151.44999 | 19188 |
| 1725917160 | 160.99 | 1.29 | 0.81 | 160.15 | 165.3 | 155 | 12990 |
| 1725658020 | 159.69999 | -4.98 | -3.02 | 153 | 164.9 | 153 | 15283 |
| 1725571440 | 164.68 | 1.48 | 0.91 | 163.44399 | 165.35 | 162.27 | 11793 |
| 1725485040 | 163.19999 | -3.15 | -1.90 | 165.25 | 165.25 | 161.86 | 7990 |
| 1725398880 | 166.3525 | -4.45 | -2.60 | 168.7 | 172.24 | 164.94999 | 9714 |
| 1725053340 | 170.8 | 3.31 | 1.97 | 167.27 | 172 | 163.51 | 6508 |
| 1724966400 | 167.495 | 2.3 | 1.39 | 171.03 | 171.03 | 160.25 | 6803 |
| 1724880360 | 165.19999 | -2.94 | -1.75 | 167.32499 | 173.99 | 165.18 | 7700 |
| 1724794080 | 168.14 | 1.49 | 0.90 | 166.94999 | 173.03 | 166.81 | 6881 |
| 1724707740 | 166.645 | -2.34 | -1.38 | 167.32499 | 174.24 | 159.65 | 6061 |
