Hot Features
프리미엄
Mitsui and Co Ltd (PK) (MITSF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.762 | -3.95597549579 | 19.262 | 19.55 | 18.5 | 5698 | 18.86114996 | CS |
| 4 | -1.6 | -7.96019900498 | 20.1 | 20.32 | 16.7 | 8631 | 18.98508809 | CS |
| 12 | -1.7 | -8.41584158416 | 20.2 | 22.5 | 16.7 | 9199 | 19.80911036 | CS |
| 26 | -2.0001 | -9.75653777299 | 20.5001 | 24.31 | 16.7 | 16745 | 20.21153479 | CS |
| 52 | -4 | -17.7777777778 | 22.5 | 26.695 | 16 | 10278 | 20.60605472 | CS |
| 156 | 5.845 | 46.1872777558 | 12.655 | 26.695 | 10.465 | 7255 | 19.60493756 | CS |
| 260 | 10.60475 | 134.318102657 | 7.89525 | 26.695 | 6.41 | 5994 | 17.43376355 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740781260 | 18.5 | -0.29 | -1.54 | 19.55 | 19.55 | 18.5 | 4735 |
| 1740695340 | 18.79 | 0.04 | 0.21 | 19 | 19.55 | 18.79 | 4863 |
| 1740608400 | 18.75 | -0.25 | -1.32 | 19.35 | 19.35 | 18.5 | 3432 |
| 1740522480 | 19 | 0.12 | 0.64 | 19.25 | 19.3 | 19 | 3785 |
| 1740435600 | 18.88 | 1.48 | 8.51 | 19.262 | 19.5 | 18.5 | 10712 |
| 1740176880 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1740090480 | 17.4 | -1.35 | -7.20 | 20.32 | 20.32 | 17.4 | 1129 |
| 1740004140 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1739917740 | 18.75 | 1.8 | 10.62 | 17.5 | 18.75 | 17.2 | 2284 |
| 1739572020 | 16.95 | -1.35 | -7.38 | 16.95 | 16.95 | 16.95 | 295 |
| 1739485320 | 18.3 | 0.09 | 0.49 | 18.3 | 18.3 | 18.3 | 666 |
| 1739398920 | 18.21 | -0.05 | -0.27 | 18.17 | 18.21 | 18.17 | 15848 |
| 1739312940 | 18.26 | -0.24 | -1.30 | 18.525 | 18.525 | 18.26 | 13315 |
| 1739226000 | 18.5 | -0.75 | -3.90 | 18.5 | 18.5 | 18.5 | 144 |
| 1738966800 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1738880400 | 19.25 | 0.04 | 0.20 | 16.7 | 19.25 | 16.7 | 40408 |
| 1738794000 | 19.2125 | -0.19 | -0.97 | 19.25 | 19.25 | 19.2125 | 503 |
| 1738708080 | 19.4 | -0.02 | -0.12 | 19.65 | 19.65 | 19.3 | 32059 |
| 1738621740 | 19.424 | -0.68 | -3.36 | 19.65 | 19.92 | 19.217533 | 8218 |
| 1738362000 | 20.1 | 0.6 | 3.05 | 20.1 | 20.1 | 20.1 | 438 |
| 1738276080 | 19.505 | -0.97 | -4.76 | 20.46 | 20.5158 | 19 | 2504 |
| 1738189740 | 20.4788 | 1.24 | 6.44 | 20.4788 | 20.4788 | 20.4788 | 648 |
| 1738103280 | 19.24 | -0.27 | -1.36 | 18.74 | 19.24 | 18.74 | 458 |
| 1738016640 | 19.5059 | 0 | 0.00 | 19.5059 | 19.5059 | 19.5059 | 0 |
| 1737757440 | 19.5059 | 0 | 0.02 | 20.12 | 20.12 | 19.5059 | 3451 |
| 1737671220 | 19.5022 | 0.35 | 1.84 | 19.5022 | 19.5358 | 19.5022 | 29648 |
| 1737584640 | 19.1495 | -0.3 | -1.52 | 19.1495 | 19.1495 | 19.1495 | 2004 |
| 1737498540 | 19.445 | 0.15 | 0.78 | 21.02 | 21.02 | 19.3 | 1478 |
| 1737152880 | 19.295 | -0.41 | -2.06 | 19.2482 | 19.95 | 19.2482 | 736 |
| 1737066420 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.443138 | 10931 |
| 1736979720 | 19.7 | 0.2 | 1.03 | 19.5 | 19.9 | 19 | 32031 |
| 1736893380 | 19.5 | 0 | 0.00 | 19.4 | 19.5 | 19.4 | 2139 |
| 1736806800 | 19.5 | 0.36 | 1.87 | 19.2 | 19.74 | 19.0378 | 7714 |
| 1736547720 | 19.1428 | -3.36 | -14.92 | 20.492 | 20.82 | 19.1428 | 8656 |
| 1736375340 | 22.5 | 1.85 | 8.96 | 20 | 22.5 | 20 | 817 |
| 1736288760 | 20.65 | 0 | 0.00 | 20.65 | 20.65 | 20.65 | 0 |
| 1736202360 | 20.65 | -0.6 | -2.82 | 21.85 | 22.25 | 20.65 | 11063 |
| 1735942980 | 21.25 | -1 | -4.49 | 20.5625 | 21.25 | 20.225 | 894 |
| 1735856700 | 22.25 | 1.13 | 5.33 | 21.125 | 22.25 | 21.125 | 587 |
| 1735683960 | 21.125 | -0.68 | -3.10 | 21.125 | 21.125 | 21.125 | 651 |
| 1735597740 | 21.8 | 0.15 | 0.69 | 20.94 | 21.8 | 20.94 | 4987 |
| 1735338420 | 21.65 | 0 | 0.00 | 21.65 | 21.65 | 21.65 | 0 |
| 1735252020 | 21.65 | 1.1 | 5.35 | 21.65 | 21.65 | 21.65 | 215 |
| 1735078200 | 20.55 | 1.05 | 5.38 | 20.88 | 20.88 | 20.55 | 4604 |
| 1734992400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1734733200 | 19.5 | -0.52 | -2.60 | 19.8 | 20.02 | 19.5 | 6679 |
| 1734646800 | 20.02 | -1.03 | -4.89 | 20.275 | 20.28 | 19.5 | 5539 |
| 1734560940 | 21.05 | 0.78 | 3.82 | 20.275 | 21.05 | 20.275 | 48394 |
| 1734474360 | 20.275 | -1.43 | -6.57 | 20.8 | 20.8 | 19.8 | 70500 |
| 1734388140 | 21.7 | 0.7 | 3.33 | 21.3 | 21.7 | 21.3 | 806 |
| 1734128700 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734042300 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733955900 | 21 | 1 | 5.00 | 20 | 21 | 20 | 15619 |
| 1733869200 | 20 | 0.3 | 1.52 | 22.5 | 22.5 | 20 | 1400 |
| 1733782800 | 19.7 | -0.5 | -2.48 | 20.589 | 20.6979 | 19.7 | 9631 |
| 1733523600 | 20.2 | 0.7 | 3.59 | 20.2 | 20.2 | 20.2 | 292 |
| 1733437500 | 19.5 | -0.65 | -3.23 | 20.15 | 20.418 | 19.5 | 1480 |
| 1733350980 | 20.15 | -1.3 | -6.08 | 20.21 | 20.53 | 20.1 | 2961 |
| 1733264700 | 21.454 | 1.37 | 6.82 | 22.78 | 22.78 | 20.26 | 14323 |
