Hot Features
프리미엄
Ping An Insurance Co Ltd (PK) (PIAIF)
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 | 0 | 5.5 | 5.5 | 5.5 | 483 | 5.5 | CS |
| 4 | 0.25 | 4.7619047619 | 5.25 | 5.73 | 5.11197 | 79199 | 5.6322084 | CS |
| 12 | -0.72 | -11.575562701 | 6.22 | 6.22 | 5.11197 | 33047 | 5.68000212 | CS |
| 26 | 1.25 | 29.4117647059 | 4.25 | 7.82 | 4.05 | 31685 | 5.47072022 | CS |
| 52 | 1.22 | 28.5046728972 | 4.28 | 7.82 | 3.895 | 36742 | 4.8093743 | CS |
| 156 | -2.45 | -30.8176100629 | 7.95 | 9.07 | 3.79 | 23779 | 5.45862177 | CS |
| 260 | -6.1 | -52.5862068966 | 11.6 | 13.32 | 3.79 | 20162 | 7.25685613 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738103220 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1738016820 | 5.5 | 0.21 | 3.97 | 5.5 | 5.5 | 5.5 | 483 |
| 1737757320 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1737670920 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1737584520 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1737498120 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1737152520 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1737066120 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1736979720 | 5.29 | 0 | 0.04 | 5.29 | 5.29 | 5.29 | 60800 |
| 1736893380 | 5.288 | -0.41 | -7.23 | 5.2 | 5.288 | 5.11197 | 4200 |
| 1736806980 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1736547780 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1736374980 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1736288580 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1736202180 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1735942980 | 5.7 | 0.45 | 8.57 | 5.71 | 5.73 | 5.68 | 330310 |
| 1735856700 | 5.25 | -0.2 | -3.67 | 5.25 | 5.25 | 5.25 | 200 |
| 1735683960 | 5.45 | -0.4 | -6.87 | 5.45 | 5.94 | 5.45 | 800 |
| 1735597200 | 5.852 | 0 | 0.00 | 5.852 | 5.852 | 5.852 | 0 |
| 1735338000 | 5.852 | 0.2 | 3.58 | 5.8 | 5.852 | 5.8 | 14000 |
| 1735252020 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 11500 |
| 1735079160 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1734992760 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1734733560 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1734647160 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1734560760 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1734474360 | 5.65 | -0.27 | -4.56 | 5.65 | 5.65 | 5.65 | 1602 |
| 1734387900 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1734128700 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1734042300 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1733955900 | 5.92 | -0.13 | -2.15 | 6.1849999 | 6.2 | 5.92 | 1432 |
| 1733869200 | 6.05 | -0.1 | -1.63 | 6.05 | 6.05 | 6.05 | 633 |
| 1733782800 | 6.15 | 0.4 | 6.96 | 6.15 | 6.15 | 6.15 | 3000 |
| 1733524140 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1733437740 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1733351340 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1733264940 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1733178540 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1732919340 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1732746540 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1732660140 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1732573740 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1732314540 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1732228140 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1732141740 | 5.75 | -0.25 | -4.17 | 5.75 | 5.75 | 5.75 | 27648 |
| 1732054800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1731968400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1731709200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1731622800 | 6 | -0.22 | -3.54 | 6 | 6 | 6 | 36100 |
| 1731536400 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1731450000 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1731363600 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1731104400 | 6.22 | -0.01 | -0.08 | 6.22 | 6.22 | 6.22 | 3000 |
| 1731018480 | 6.225 | 0 | 0.00 | 6.225 | 6.225 | 6.225 | 0 |
| 1730932080 | 6.225 | 0 | 0.00 | 6.225 | 6.225 | 6.225 | 0 |
| 1730845680 | 6.225 | 0.02 | 0.40 | 6.4 | 6.4 | 6.225 | 680 |
| 1730755380 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1730496180 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1730409780 | 6.2 | -0.2 | -3.13 | 6.2 | 6.2 | 6.2 | 510 |
| 1730298600 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1730212200 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
