Hot Features
프리미엄
Rakuten Group Inc (PK) (RKUNY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 7.63358778626 | 6.55 | 7.11 | 6.34 | 15312 | 6.5631092 | DR |
| 4 | 1.3 | 22.6086956522 | 5.75 | 7.11 | 5.75 | 13940 | 6.2642059 | DR |
| 12 | 1.385 | 24.4483671668 | 5.665 | 7.11 | 5.16 | 23223 | 5.89351389 | DR |
| 26 | 1.25 | 21.5517241379 | 5.8 | 7.27 | 5.16 | 31415 | 6.24489094 | DR |
| 52 | 2.7 | 62.0689655172 | 4.35 | 7.27 | 4.3 | 27126 | 5.82929768 | DR |
| 156 | -1.53 | -17.8321678322 | 8.58 | 8.8 | 3.22 | 50846 | 5.00136132 | DR |
| 260 | -1.32 | -15.770609319 | 8.37 | 14.87 | 3.22 | 48406 | 6.87748303 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 7.05 | 0.35 | 5.22 | 7.03 | 7.11 | 6.92 | 35936 |
| 1739485320 | 6.7 | 0.36 | 5.68 | 6.48 | 6.75 | 6.48 | 24264 |
| 1739398920 | 6.34 | -0.16 | -2.46 | 6.3949999 | 6.44 | 6.34 | 7301 |
| 1739312940 | 6.5 | -0.05 | -0.76 | 6.69 | 6.69 | 6.436 | 15104 |
| 1739226000 | 6.55 | 0.05 | 0.77 | 6.5 | 6.55 | 6.44 | 22940 |
| 1738967160 | 6.5 | -0.05 | -0.76 | 6.55 | 6.55 | 6.48 | 6951 |
| 1738880400 | 6.55 | 0.19 | 3.07 | 6.55 | 6.564 | 6.53 | 9230 |
| 1738794000 | 6.355 | 0.07 | 1.03 | 6.35 | 6.4 | 6.34 | 4134 |
| 1738708080 | 6.29 | -0.01 | -0.16 | 6.43 | 6.43 | 6.28 | 12260 |
| 1738621740 | 6.3 | -0.02 | -0.32 | 5.97 | 6.3099999 | 5.97 | 14732 |
| 1738362000 | 6.32 | -0.2 | -3.07 | 6.35 | 6.41 | 6.32 | 4840 |
| 1738276080 | 6.5199999 | 0.17 | 2.68 | 6.25 | 6.5199999 | 6.25 | 7315 |
| 1738189740 | 6.35 | 0.01 | 0.16 | 6.28 | 6.6 | 6.28 | 4146 |
| 1738103280 | 6.34 | 0.27 | 4.45 | 6.1 | 6.34 | 6.1 | 25854 |
| 1738016820 | 6.07 | 0.06 | 1.00 | 5.95 | 6.09 | 5.885 | 16264 |
| 1737757440 | 6.01 | 0.12 | 2.04 | 6 | 6.05 | 5.83 | 27576 |
| 1737671220 | 5.89 | -0.09 | -1.42 | 5.92 | 6 | 5.86 | 10881 |
| 1737584640 | 5.975 | 0.03 | 0.59 | 5.94 | 6.0199999 | 5.94 | 18259 |
| 1737498540 | 5.94 | 0.12 | 2.06 | 5.9 | 5.95 | 5.8099999 | 24139 |
| 1737152880 | 5.82 | 0.05 | 0.87 | 5.75 | 5.85 | 5.75 | 8668 |
| 1737066420 | 5.7699999 | 0 | 0.09 | 5.8495 | 5.885 | 5.7699999 | 27323 |
| 1736979720 | 5.765 | 0.04 | 0.79 | 5.75 | 5.78 | 5.55 | 17344 |
| 1736893380 | 5.72 | 0 | 0.00 | 5.75 | 5.76 | 5.72 | 39484 |
| 1736806800 | 5.72 | -0.07 | -1.21 | 6.0199999 | 6.0199999 | 5.7 | 24893 |
| 1736547720 | 5.79 | -0.06 | -1.03 | 5.91 | 5.91 | 5.678 | 27767 |
| 1736375340 | 5.85 | 0.4 | 7.44 | 5.8101 | 5.89 | 5.8101 | 62862 |
| 1736288940 | 5.445 | -0.04 | -0.64 | 5.5 | 5.5 | 5.43 | 24221 |
| 1736202360 | 5.48 | 0.07 | 1.20 | 5.498 | 5.51 | 5.46 | 43093 |
| 1735942980 | 5.415 | 0.04 | 0.84 | 5.32 | 5.4465 | 5.32 | 16540 |
| 1735856700 | 5.37 | -0.01 | -0.19 | 5.16 | 5.41 | 5.16 | 29426 |
| 1735683960 | 5.38 | -0.02 | -0.37 | 5.4424 | 5.45 | 5.35 | 13066 |
| 1735597740 | 5.4 | -0.05 | -0.92 | 5.45 | 5.45 | 5.36 | 16449 |
| 1735338000 | 5.45 | 0.06 | 1.04 | 5.55 | 5.55 | 5.41 | 99770 |
| 1735252020 | 5.394 | -0.26 | -4.63 | 5.5 | 5.5 | 5.35 | 33851 |
| 1735078200 | 5.656 | -0.11 | -1.98 | 5.655 | 5.7 | 5.6325 | 7681 |
| 1734992400 | 5.7699999 | -0.15 | -2.53 | 5.78 | 5.805 | 5.71 | 44809 |
| 1734733200 | 5.92 | 0.05 | 0.85 | 5.83 | 5.988 | 5.83 | 25344 |
| 1734646800 | 5.87 | -0.41 | -6.53 | 6.05 | 6.05 | 5.854 | 25365 |
| 1734560940 | 6.28 | -0.19 | -2.94 | 6.475 | 6.5 | 6.28 | 35185 |
| 1734474360 | 6.47 | 0.07 | 1.09 | 6.42 | 6.49 | 6.3949999 | 41356 |
| 1734388140 | 6.4 | 0.01 | 0.16 | 6.17 | 6.42 | 6.17 | 37272 |
| 1734128940 | 6.39 | 0.08 | 1.27 | 6.425 | 6.425 | 6.355 | 27937 |
| 1734042480 | 6.3099999 | 0.12 | 1.94 | 6.32 | 6.344 | 6.265 | 21993 |
| 1733955900 | 6.19 | 0.15 | 2.40 | 6.21 | 6.22 | 6.04 | 29923 |
| 1733869200 | 6.045 | 0 | 0.08 | 5.93 | 6.12 | 5.93 | 7730 |
| 1733782800 | 6.04 | 0.15 | 2.53 | 6.1 | 6.1 | 6.04 | 39585 |
| 1733523600 | 5.891 | 0.37 | 6.64 | 5.84 | 5.94 | 5.83 | 53911 |
| 1733437500 | 5.524 | -0.06 | -1.00 | 5.515 | 5.54 | 5.5 | 14879 |
| 1733350980 | 5.58 | -0.05 | -0.89 | 5.54 | 5.58 | 5.54 | 12779 |
| 1733264700 | 5.63 | -0.03 | -0.53 | 5.69 | 5.69 | 5.615 | 13423 |
| 1733178180 | 5.66 | -0.07 | -1.22 | 5.73 | 5.73 | 5.62 | 21677 |
| 1732918200 | 5.73 | 0.12 | 2.19 | 5.95 | 5.95 | 5.51 | 10959 |
| 1732746540 | 5.607 | 0.02 | 0.30 | 5.58 | 5.64 | 5.58 | 12560 |
| 1732660140 | 5.59 | -0.11 | -1.90 | 5.545 | 5.59 | 5.545 | 15462 |
| 1732573560 | 5.698 | 0.03 | 0.49 | 5.7 | 5.71 | 5.67 | 27292 |
| 1732314000 | 5.67 | -0.08 | -1.39 | 5.665 | 5.79 | 5.54 | 9195 |
| 1732227900 | 5.75 | 0.18 | 3.23 | 5.745 | 5.775 | 5.745 | 21098 |
| 1732141740 | 5.57 | -0.03 | -0.54 | 5.6 | 5.6 | 5.5599999 | 7531 |
| 1732054800 | 5.6 | -0.11 | -1.93 | 5.62 | 5.63 | 5.6 | 13076 |
| 1731968640 | 5.71 | -0.01 | -0.17 | 5.9 | 5.9 | 5.65 | 15319 |
