Hot Features
프리미엄
Monotaro Co Ltd (PK) (MONOY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -2.04918032787 | 17.08 | 17.19 | 16.16 | 34950 | 16.71869412 | DR |
| 4 | 1.33 | 8.63636363636 | 15.4 | 19.73 | 15.4 | 53046 | 17.54890289 | DR |
| 12 | -1.8525 | -9.96905690838 | 18.5825 | 19.73 | 15.31 | 58000 | 17.09736931 | DR |
| 26 | 0.99 | 6.28970775095 | 15.74 | 19.73 | 14.52 | 63477 | 16.62538653 | DR |
| 52 | 7.4025 | 79.3621013133 | 9.3275 | 19.73 | 9.06 | 120993 | 14.02507854 | DR |
| 156 | -2.01 | -10.7257203842 | 18.74 | 23.89 | 7.665 | 95537 | 13.18983134 | DR |
| 260 | -5.065 | -23.2392750631 | 21.795 | 65.67 | 7.665 | 65341 | 14.91617817 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740781260 | 16.73 | 0.13 | 0.78 | 16.55 | 16.7499 | 16.35 | 50489 |
| 1740695340 | 16.6005 | 0.05 | 0.31 | 16.16 | 16.719999 | 16.16 | 16634 |
| 1740608400 | 16.55 | -0.07 | -0.42 | 16.515 | 16.579899 | 16.51 | 47962 |
| 1740522480 | 16.62 | -0.33 | -1.95 | 16.66 | 16.66 | 16.6 | 56676 |
| 1740435600 | 16.95 | -0.11 | -0.64 | 16.469999 | 17.19 | 16.39 | 23656 |
| 1740176400 | 17.06 | 0.22 | 1.31 | 17.08 | 17.12 | 17.03 | 29823 |
| 1740090480 | 16.84 | -0.38 | -2.21 | 16.99 | 16.99 | 16.807 | 98280 |
| 1740003960 | 17.22 | -0.26 | -1.49 | 17.295 | 17.33 | 17.2 | 23833 |
| 1739917740 | 17.48 | -1.02 | -5.50 | 17.505 | 17.79 | 17.44 | 14401 |
| 1739572020 | 18.498 | 0.39 | 2.14 | 18.45 | 18.5 | 17.89 | 47163 |
| 1739485320 | 18.11 | 0.26 | 1.46 | 18.22 | 18.5 | 18 | 28615 |
| 1739398920 | 17.85 | -0.1 | -0.56 | 17.555 | 17.85 | 17.555 | 23716 |
| 1739312940 | 17.95 | -0.06 | -0.33 | 17.92 | 18.03 | 17.9 | 15867 |
| 1739226000 | 18.01 | 0.09 | 0.52 | 18.37 | 18.79 | 17.93 | 38875 |
| 1738967160 | 17.9175 | -0.61 | -3.31 | 17.92 | 17.95 | 17.79 | 31090 |
| 1738880400 | 18.53 | -1.01 | -5.17 | 18.5 | 18.55 | 18.4501 | 66516 |
| 1738794000 | 19.54 | 1.19 | 6.50 | 19.25 | 19.73 | 19.25 | 53827 |
| 1738708080 | 18.3475 | 0.8 | 4.54 | 18.97 | 18.97 | 18.14 | 31443 |
| 1738621740 | 17.55 | 0.25 | 1.45 | 17.3455 | 17.55 | 17.3455 | 47231 |
| 1738362000 | 17.3 | -0.28 | -1.59 | 15.4 | 17.61 | 15.4 | 312257 |
| 1738276080 | 17.58 | 0.24 | 1.38 | 16.98 | 17.71 | 16.98 | 122552 |
| 1738189740 | 17.34 | 0.63 | 3.77 | 17.81 | 17.81 | 17.25 | 23600 |
| 1738103280 | 16.71 | 0.81 | 5.09 | 15.97 | 16.88 | 15.97 | 173878 |
| 1738016820 | 15.9 | -0.14 | -0.87 | 15.9315 | 15.96 | 15.9 | 27961 |
| 1737757440 | 16.04 | 0.12 | 0.75 | 16.035 | 16.11 | 16.035 | 40949 |
| 1737671220 | 15.92 | 0.12 | 0.76 | 15.88 | 15.94 | 15.86 | 35547 |
| 1737584640 | 15.8 | -0.27 | -1.70 | 16.55 | 16.55 | 15.31 | 40502 |
| 1737498540 | 16.074 | 0.13 | 0.84 | 15.915 | 16.11 | 15.8428 | 88927 |
| 1737152880 | 15.94 | -0.24 | -1.45 | 16.26 | 16.5 | 15.91 | 22931 |
| 1737066420 | 16.175 | 0.12 | 0.72 | 16.11 | 16.19 | 16.1038 | 55302 |
| 1736979720 | 16.059999 | 0.28 | 1.77 | 16.065 | 16.1 | 16.018 | 24652 |
| 1736893380 | 15.78 | -0.26 | -1.62 | 16.48 | 16.48 | 15.77 | 29229 |
| 1736806800 | 16.04 | -0.06 | -0.37 | 16.094999 | 16.18 | 16.01 | 49407 |
| 1736547720 | 16.1 | 0.33 | 2.09 | 15.69 | 16.69 | 15.69 | 86462 |
| 1736375340 | 15.77 | -0.04 | -0.25 | 15.597 | 15.81 | 15.45 | 73072 |
| 1736288940 | 15.81 | -0.44 | -2.71 | 16.6 | 16.6 | 15.81 | 48238 |
| 1736202360 | 16.25 | -0.58 | -3.45 | 16.2 | 16.25 | 16.18 | 28050 |
| 1735942980 | 16.83 | -0.05 | -0.30 | 16.88 | 16.97 | 16.77 | 35450 |
| 1735856700 | 16.88 | 0.05 | 0.30 | 16.9 | 16.94 | 16.78 | 41356 |
| 1735683960 | 16.83 | -0.09 | -0.53 | 16.9299 | 16.94 | 16.5101 | 36721 |
| 1735597740 | 16.92 | -0.26 | -1.51 | 16.588999 | 16.98 | 16.427 | 58244 |
| 1735338000 | 17.18 | -0.1 | -0.60 | 17.105 | 17.2 | 17 | 16867 |
| 1735252020 | 17.283 | 0.3 | 1.78 | 16.9885 | 17.32 | 16.95 | 301713 |
| 1735078200 | 16.98 | -0.39 | -2.25 | 17.2 | 17.2 | 16.97 | 239484 |
| 1734992400 | 17.37 | -0.12 | -0.69 | 17.31 | 17.4205 | 17.27 | 23850 |
| 1734733200 | 17.49 | 0.26 | 1.49 | 17.4 | 19.33 | 17.4 | 69451 |
| 1734646800 | 17.234 | 0.12 | 0.72 | 17.23 | 19.35 | 17.1701 | 35726 |
| 1734560940 | 17.11 | -0.51 | -2.89 | 16.88 | 17.42 | 16.88 | 88812 |
| 1734474360 | 17.62 | -0.28 | -1.56 | 16.97 | 17.69 | 16.97 | 32218 |
| 1734388140 | 17.9 | -0.29 | -1.61 | 17.87 | 17.93 | 17.6295 | 72331 |
| 1734128940 | 18.1938 | -0.31 | -1.66 | 17.95 | 18.3 | 17.6001 | 54255 |
| 1734042480 | 18.5 | 0.47 | 2.61 | 18.56 | 18.6 | 18.5 | 22673 |
| 1733955900 | 18.03 | 0.49 | 2.79 | 18.45 | 18.45 | 18.03 | 23131 |
| 1733869200 | 17.54 | -0.32 | -1.78 | 17.759 | 17.759 | 17.5 | 19791 |
| 1733782800 | 17.857 | -0.76 | -4.10 | 17.935 | 17.9695 | 17.834 | 17697 |
| 1733523600 | 18.62 | 0.6 | 3.30 | 18.5825 | 19.03 | 18.55 | 21105 |
| 1733437500 | 18.025 | -0.14 | -0.74 | 17.995 | 18.11 | 17.9001 | 24792 |
| 1733350980 | 18.16 | 0.2 | 1.11 | 18.1885 | 18.24 | 18.1475 | 25736 |
| 1733264700 | 17.96 | 0.12 | 0.67 | 18.64 | 18.64 | 17.319 | 33992 |
| 1733178180 | 17.84 | 0.07 | 0.39 | 17.09 | 17.86 | 17.09 | 25141 |
