Hot Features
프리미엄
George Risk Industries Inc (PK) (RSKIA)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.89552238806 | 16.75 | 17.25 | 16.6 | 2681 | 16.76132426 | CS |
| 4 | 0.1 | 0.606060606061 | 16.5 | 17.25 | 15.5 | 1392 | 16.6396295 | CS |
| 12 | 2.05 | 14.089347079 | 14.55 | 17.25 | 14.27 | 1342 | 15.8363004 | CS |
| 26 | 3.75 | 29.1828793774 | 12.85 | 17.25 | 12.25 | 1166 | 15.07623597 | CS |
| 52 | 4.06 | 32.3763955343 | 12.54 | 17.25 | 11.06 | 1136 | 13.93570695 | CS |
| 156 | 2.6 | 18.5714285714 | 14 | 17.25 | 9.52 | 1140 | 12.61779495 | CS |
| 260 | 7.15 | 75.6613756614 | 9.45 | 17.25 | 7.01 | 1376 | 11.29694566 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733782800 | 16.6 | -0.27 | -1.60 | 16.6375 | 16.6375 | 16.6 | 614 |
| 1733523600 | 16.87 | 0.17 | 1.02 | 16.96 | 16.96 | 16.87 | 379 |
| 1733437380 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1733350980 | 16.7 | -0.05 | -0.30 | 16.7 | 16.77 | 16.7 | 7526 |
| 1733264700 | 16.75 | -0.25 | -1.47 | 16.85 | 16.85 | 16.75 | 1009 |
| 1733178180 | 17 | 0.5 | 3.03 | 16.75 | 17.25 | 16.75 | 1809 |
| 1732919340 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1732746540 | 16.5 | -0.14 | -0.81 | 16.5 | 16.5 | 16.5 | 400 |
| 1732660140 | 16.635 | 0.38 | 2.31 | 16.5 | 16.635 | 16.5 | 3200 |
| 1732573560 | 16.26 | -0.74 | -4.35 | 16.26 | 16.26 | 16.26 | 760 |
| 1732314000 | 17 | -0.07 | -0.40 | 16.25 | 17 | 16.25 | 1355 |
| 1732227900 | 17.0675 | 0.07 | 0.40 | 17 | 17.0675 | 17 | 913 |
| 1732141200 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1732054800 | 17 | 0 | 0.00 | 17 | 17 | 17 | 200 |
| 1731968640 | 17 | 0 | 0.00 | 17 | 17 | 17 | 101 |
| 1731709260 | 17 | 0.5 | 3.03 | 17 | 17 | 17 | 1000 |
| 1731622800 | 16.5 | 0 | 0.00 | 16.5 | 17 | 16.5 | 1524 |
| 1731536760 | 16.5 | 0.85 | 5.43 | 16.5 | 16.5 | 16.5 | 174 |
| 1731450480 | 15.65 | 0.15 | 0.97 | 17 | 17 | 15.65 | 908 |
| 1731363600 | 15.5 | -0.5 | -3.13 | 16.5 | 16.5 | 15.5 | 1016 |
| 1731104400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 2621 |
| 1731018540 | 16 | 0 | 0.00 | 15.1525 | 16 | 15.1525 | 290 |
| 1730931600 | 16 | 0.5 | 3.23 | 16 | 16.135 | 16 | 2437 |
| 1730845680 | 15.5 | -0.05 | -0.32 | 15 | 15.5 | 15 | 2400 |
| 1730759160 | 15.55 | 0.55 | 3.67 | 15.35 | 15.88 | 15.35 | 1069 |
| 1730496420 | 15 | -0.1 | -0.66 | 15.01 | 15.01 | 15 | 4370 |
| 1730409780 | 15.1 | -0.24 | -1.56 | 15.1 | 15.1 | 15.1 | 510 |
| 1730323680 | 15.34 | 0 | 0.00 | 15.34 | 15.34 | 15.34 | 0 |
| 1730237280 | 15.34 | 0.34 | 2.27 | 15.34 | 15.34 | 15.34 | 106 |
| 1730150880 | 15 | -0.55 | -3.52 | 15.99 | 15.99 | 15 | 2053 |
| 1729891500 | 15.5475 | 0.33 | 2.15 | 15.6 | 15.6 | 15.5475 | 228 |
| 1729805160 | 15.22 | -0.14 | -0.91 | 15.6 | 15.6 | 15.22 | 1198 |
| 1729718400 | 15.36 | 0 | 0.00 | 15.36 | 15.36 | 15.36 | 0 |
| 1729632000 | 15.36 | 0 | 0.00 | 15.36 | 15.36 | 15.36 | 0 |
| 1729545600 | 15.36 | -0.6 | -3.76 | 16 | 16.02 | 15.36 | 2608 |
| 1729286400 | 15.96 | -0.04 | -0.25 | 16 | 16 | 15.96 | 502 |
| 1729200360 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1729113960 | 16 | 0.77 | 5.06 | 15.2 | 16 | 15.2 | 200 |
| 1729027680 | 15.23 | 0.13 | 0.86 | 15.23 | 15.23 | 15.23 | 101 |
| 1728941220 | 15.1 | -0.4 | -2.58 | 15.325 | 15.325 | 15.1 | 225 |
| 1728681600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1728595200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1728508800 | 15.5 | 0.5 | 3.33 | 15.55 | 15.55 | 15.5 | 1238 |
| 1728422580 | 15 | -0.2 | -1.32 | 15.5 | 15.5 | 15 | 1767 |
| 1728336000 | 15.2 | -0.12 | -0.77 | 15.2 | 15.2 | 15.2 | 130 |
| 1728077220 | 15.3175 | 0.03 | 0.18 | 15.25 | 15.3175 | 15.25 | 748 |
| 1727990760 | 15.29 | 0.04 | 0.26 | 14.27 | 15.361 | 14.27 | 1327 |
| 1727904000 | 15.25 | 0.25 | 1.67 | 15 | 15.25 | 14.55 | 1105 |
| 1727817780 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1727731380 | 15 | -0.96 | -6.02 | 14.956 | 15 | 14.956 | 794 |
| 1727472000 | 15.96 | 0.03 | 0.19 | 15.96 | 15.96 | 15.96 | 771 |
| 1727386200 | 15.93 | 0.29 | 1.85 | 15.56 | 15.93 | 15.56 | 794 |
| 1727299200 | 15.64 | 0.14 | 0.90 | 15.61 | 15.64 | 15.61 | 633 |
| 1727212800 | 15.5 | -0.47 | -2.94 | 15 | 15.95 | 15 | 1433 |
| 1727126940 | 15.97 | 0.17 | 1.08 | 15.5 | 15.97 | 15 | 1600 |
| 1726867200 | 15.8 | 0.35 | 2.27 | 15.45 | 15.8 | 15.45 | 1202 |
| 1726781220 | 15.45 | -0.54 | -3.38 | 15.22 | 15.45 | 15.22 | 1045 |
| 1726694460 | 15.99 | 0.98 | 6.53 | 15.325 | 16 | 15.25 | 2650 |
| 1726608240 | 15.01 | 0.41 | 2.81 | 15.3 | 15.75 | 15 | 3796 |
| 1726521720 | 14.6 | -0.01 | -0.07 | 14.55 | 14.6 | 14.55 | 1518 |
| 1726262940 | 14.61 | 0 | 0.00 | 14.61 | 14.61 | 14.61 | 532 |
| 1726176540 | 14.61 | 0.11 | 0.76 | 14.61 | 14.61 | 14.61 | 225 |
| 1726089900 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1726003500 | 14.5 | 0.5 | 3.57 | 14.4999 | 14.5 | 14.4999 | 1994 |
