Hot Features
프리미엄
Misumi Group Inc (PK) (MSSMY)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -1.10837438424 | 8.12 | 8.14 | 7.82 | 13921 | 7.95905457 | DR |
| 4 | -0.382 | -4.5411317166 | 8.412 | 8.64 | 7.82 | 13011 | 8.17197229 | DR |
| 12 | -1.57 | -16.3541666667 | 9.6 | 9.94 | 7.82 | 8510 | 8.59411813 | DR |
| 26 | -0.9275 | -10.3544515769 | 8.9575 | 9.94 | 7.4501 | 55646 | 8.15516512 | DR |
| 52 | -0.12 | -1.47239263804 | 8.15 | 9.94 | 6.6275 | 59376 | 8.13799028 | DR |
| 156 | -14.62 | -64.5474613687 | 22.65 | 22.65 | 6.6275 | 40258 | 10.01141073 | DR |
| 260 | -8.65 | -51.8585131894 | 16.68 | 23.23 | 6.6275 | 33521 | 10.19218638 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731968640 | 8.03 | 0.06 | 0.75 | 7.99 | 8.0399999 | 7.99 | 13888 |
| 1731709260 | 7.97 | 0.04 | 0.57 | 7.95 | 7.97 | 7.95 | 18228 |
| 1731622800 | 7.925 | 0.04 | 0.44 | 7.965 | 7.965 | 7.91 | 11555 |
| 1731536760 | 7.89 | 0.03 | 0.38 | 7.945 | 7.945 | 7.87 | 7054 |
| 1731450480 | 7.86 | -0.28 | -3.44 | 7.91 | 7.955 | 7.82 | 18742 |
| 1731363600 | 8.14 | -0.03 | -0.40 | 8.1199999 | 8.14 | 8.1199999 | 14024 |
| 1731104400 | 8.1725 | -0.04 | -0.46 | 8.15 | 8.1725 | 8.144 | 4522 |
| 1731018540 | 8.21 | -0.28 | -3.30 | 8.186 | 8.215 | 8.174 | 6371 |
| 1730931600 | 8.49 | 0.02 | 0.24 | 8.09 | 8.49 | 8.09 | 13025 |
| 1730845680 | 8.47 | 0.44 | 5.48 | 8.575 | 8.575 | 8.446 | 3860 |
| 1730759160 | 8.03 | 0.01 | 0.12 | 8.0525 | 8.08 | 8 | 7658 |
| 1730496420 | 8.02 | -0.1 | -1.23 | 8 | 8.077 | 8 | 11953 |
| 1730409780 | 8.1199999 | -0.31 | -3.68 | 8.17 | 8.17 | 8.08 | 14558 |
| 1730323500 | 8.43 | -0.14 | -1.63 | 8.44 | 8.45 | 8.42 | 10871 |
| 1730237280 | 8.57 | -0.06 | -0.70 | 8.5345 | 8.59 | 8.5345 | 12499 |
| 1730150880 | 8.63 | 0.3 | 3.60 | 8.595 | 8.64 | 8.595 | 8013 |
| 1729891500 | 8.33 | 0.04 | 0.48 | 8.631 | 8.631 | 8.27 | 21854 |
| 1729805160 | 8.2899999 | 0.26 | 3.24 | 8.2965 | 8.2965 | 8.26 | 8729 |
| 1729718940 | 8.03 | -0.07 | -0.86 | 8.155 | 8.155 | 8.0105 | 6341 |
| 1729632300 | 8.1 | -0.24 | -2.88 | 7.9945 | 8.1 | 7.9945 | 50977 |
| 1729545600 | 8.34 | -0.05 | -0.60 | 8.412 | 8.412 | 8.34 | 9391 |
| 1729286400 | 8.39 | -0.26 | -3.01 | 8.485 | 8.578 | 8.39 | 6334 |
| 1729200000 | 8.65 | -0.3 | -3.35 | 8.8325 | 8.8325 | 8.65 | 17176 |
| 1729113960 | 8.95 | 0.17 | 1.90 | 8.8699999 | 9.13 | 8.8 | 2562 |
| 1729027680 | 8.783 | -0.07 | -0.76 | 8.773 | 8.8 | 8.63 | 13144 |
| 1728941220 | 8.85 | 0.23 | 2.67 | 8.66 | 8.94 | 8.48 | 20055 |
| 1728681900 | 8.6199999 | -0.09 | -1.03 | 8.705 | 8.9 | 8.52 | 10897 |
| 1728595560 | 8.71 | 0.12 | 1.42 | 8.52 | 8.82 | 8.52 | 4014 |
| 1728508800 | 8.5879999 | -0.18 | -2.08 | 8.5685 | 8.6199999 | 8.46 | 978 |
| 1728422580 | 8.77 | 0.13 | 1.50 | 8.65 | 8.77 | 8.6077999 | 1497 |
| 1728336000 | 8.64 | -0.05 | -0.58 | 8.7955 | 8.7955 | 8.64 | 1463 |
| 1728077220 | 8.69 | 0.35 | 4.20 | 8.53 | 8.73 | 8.53 | 5986 |
| 1727990760 | 8.34 | -0.5 | -5.66 | 8.34 | 8.34 | 8.34 | 914 |
| 1727904000 | 8.84 | 0.02 | 0.23 | 8.77 | 8.85 | 8.77 | 3423 |
| 1727818140 | 8.82 | -0.23 | -2.54 | 8.865 | 8.865 | 8.82 | 3875 |
| 1727731380 | 9.05 | -0.23 | -2.48 | 9.082 | 9.1 | 9.0079999 | 3988 |
| 1727472000 | 9.28 | -0.17 | -1.80 | 9.1343 | 9.3 | 9.1343 | 7922 |
| 1727386200 | 9.45 | 0.51 | 5.70 | 9.395 | 9.5085 | 9.2 | 4497 |
| 1727299200 | 8.94 | 0.57 | 6.84 | 8.92 | 9 | 8.9 | 2948 |
| 1727212800 | 8.368 | -0.58 | -6.50 | 8.465 | 8.48 | 8.368 | 1064 |
| 1727126940 | 8.95 | 0.13 | 1.47 | 8.925 | 8.95 | 8.923 | 1342 |
| 1726867200 | 8.82 | -0.53 | -5.65 | 8.82 | 9.1199999 | 8.82 | 2732 |
| 1726781220 | 9.348 | 0.19 | 2.05 | 8.932 | 9.348 | 8.88 | 1410 |
| 1726694460 | 9.16 | 0.29 | 3.27 | 9.05 | 9.16 | 9.05 | 1356 |
| 1726608240 | 8.8699999 | 0.04 | 0.45 | 8.925 | 8.93 | 8.8699999 | 5087 |
| 1726521720 | 8.83 | -0.22 | -2.43 | 9.1649999 | 9.208 | 8.83 | 5793 |
| 1726262940 | 9.05 | -0.25 | -2.69 | 9.05 | 9.05 | 9.05 | 539 |
| 1726176540 | 9.3 | 0.18 | 1.97 | 9.405 | 9.405 | 9.15 | 6038 |
| 1726090140 | 9.1199999 | -0.09 | -0.92 | 9.17 | 9.205 | 9.08 | 5076 |
| 1726003500 | 9.205 | 0.03 | 0.27 | 9.335 | 9.335 | 9.1199999 | 12053 |
| 1725917160 | 9.18 | 0.23 | 2.57 | 9.1649999 | 9.216 | 9.1649999 | 1993 |
| 1725658020 | 8.95 | -0.35 | -3.78 | 9.07 | 9.26 | 8.94 | 7958 |
| 1725571440 | 9.302 | -0.09 | -0.94 | 9.32 | 9.56 | 9.2788 | 2220 |
| 1725485040 | 9.39 | 0.04 | 0.43 | 9.4655 | 9.4655 | 9.371 | 3362 |
| 1725398880 | 9.35 | 0.02 | 0.21 | 9.515 | 9.8333999 | 9.31 | 12014 |
| 1725053340 | 9.33 | -0.1 | -1.06 | 9.292 | 9.33 | 9.273 | 3729 |
| 1724966400 | 9.43 | 0.18 | 1.95 | 9.94 | 9.94 | 9.43 | 34431 |
| 1724880360 | 9.25 | -0.11 | -1.18 | 9.51 | 9.77 | 9.23 | 12148 |
| 1724794080 | 9.36 | -0.54 | -5.45 | 9.207 | 9.36 | 9.06 | 6074 |
| 1724707740 | 9.9 | 0.7 | 7.61 | 9.6 | 9.9 | 9.6 | 3785 |
| 1724448480 | 9.2 | 0.28 | 3.14 | 9.3699999 | 9.3699999 | 9.2 | 4483 |
| 1724362140 | 8.92 | -0.26 | -2.83 | 9.2665 | 9.2665 | 8.92 | 4356 |
| 1724275380 | 9.18 | 0.04 | 0.44 | 9.52 | 9.52 | 9.08 | 4693 |
| 1724188800 | 9.14 | 0.54 | 6.28 | 9.15 | 9.355 | 9.14 | 11919 |
| 1724102880 | 8.6 | -0.2 | -2.27 | 8.93 | 9.202 | 8.59 | 6746 |
