Hot Features
프리미엄
Sampo OYJ (PK) (SAXPY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 2.03309692671 | 21.15 | 21.685 | 21.14 | 51605 | 21.39253805 | DR |
| 4 | -0.44 | -1.99818346957 | 22.02 | 22.08 | 20.626 | 70614 | 21.08806912 | DR |
| 12 | -0.78 | -3.48837209302 | 22.36 | 23.605 | 20.626 | 37961 | 21.66627893 | DR |
| 26 | -0.01 | -0.0463177396943 | 21.59 | 23.605 | 20.41 | 37570 | 21.62046126 | DR |
| 52 | -0.23 | -1.05456212746 | 21.81 | 23.605 | 19.58 | 40193 | 21.48356387 | DR |
| 156 | -3.49 | -13.9210211408 | 25.07 | 26.75 | 18.3 | 52023 | 22.29550376 | DR |
| 260 | 1.24 | 6.09636184857 | 20.34 | 27.35 | 12.08 | 57491 | 20.97109397 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733350980 | 21.58 | 0.02 | 0.09 | 21.622 | 21.685 | 21.57 | 32402 |
| 1733264700 | 21.56 | 0.16 | 0.75 | 21.4999 | 21.636 | 21.43 | 56137 |
| 1733178180 | 21.4 | 0.07 | 0.33 | 21.33 | 21.42 | 21.1801 | 78593 |
| 1732918200 | 21.33 | 0.12 | 0.57 | 21.32 | 21.375 | 21.29 | 25821 |
| 1732746540 | 21.21 | 0.28 | 1.34 | 21.15 | 21.265 | 21.14 | 45867 |
| 1732660140 | 20.93 | -0.02 | -0.10 | 21.07 | 21.1 | 20.914 | 142573 |
| 1732573560 | 20.95 | 0.2 | 0.96 | 20.97 | 21.0175 | 20.88 | 97088 |
| 1732314000 | 20.75 | 0.02 | 0.10 | 20.685 | 20.78 | 20.626 | 69003 |
| 1732227900 | 20.73 | -0.21 | -1.01 | 20.75 | 20.84 | 20.678 | 73936 |
| 1732141740 | 20.941 | -0.04 | -0.19 | 21.0035 | 21.02 | 20.81 | 63710 |
| 1732054800 | 20.98 | -0.24 | -1.13 | 20.96 | 21.06 | 20.89 | 103232 |
| 1731968640 | 21.22 | 0.18 | 0.86 | 21.04 | 21.26 | 21.04 | 98569 |
| 1731709260 | 21.04 | 0.08 | 0.38 | 21.01 | 21.09 | 20.99 | 109576 |
| 1731622800 | 20.96 | 0.02 | 0.10 | 21.11 | 21.22 | 20.96 | 81204 |
| 1731536760 | 20.94 | -0.17 | -0.81 | 21.07 | 21.07 | 20.87 | 71511 |
| 1731450480 | 21.11 | -0.17 | -0.80 | 21.17 | 21.17 | 20.98 | 72034 |
| 1731363600 | 21.28 | -0.13 | -0.61 | 21.43 | 21.43 | 21.27 | 70320 |
| 1731104400 | 21.41 | -0.23 | -1.06 | 21.51 | 21.51 | 21.34 | 33947 |
| 1731018540 | 21.64 | -0.32 | -1.46 | 21.79 | 21.79 | 21.56 | 36422 |
| 1730931600 | 21.96 | -0.37 | -1.66 | 22.02 | 22.08 | 21.895 | 12117 |
| 1730845680 | 22.33 | -0.03 | -0.11 | 22.29 | 22.44 | 22.275 | 47129 |
| 1730759160 | 22.355 | 0 | 0.02 | 22.425 | 22.475 | 22.32 | 52760 |
| 1730496420 | 22.35 | 0.26 | 1.19 | 22.37 | 22.52 | 22.28 | 38632 |
| 1730409780 | 22.0875 | -0.19 | -0.86 | 22.065 | 22.11 | 21.85 | 24898 |
| 1730323500 | 22.28 | 0.03 | 0.13 | 22.226 | 22.49 | 22.2 | 14383 |
| 1730237280 | 22.25 | 0.17 | 0.77 | 22.2 | 22.33 | 22.15 | 22576 |
| 1730150880 | 22.08 | 0.19 | 0.89 | 22.08 | 22.2199 | 22.06 | 30491 |
| 1729891500 | 21.885 | 0.08 | 0.37 | 21.92 | 21.95 | 21.84 | 17219 |
| 1729805160 | 21.805 | 0.07 | 0.30 | 21.75 | 21.83 | 21.735 | 26872 |
| 1729718940 | 21.74 | -0.19 | -0.87 | 21.8 | 21.83 | 21.67 | 19464 |
| 1729632300 | 21.93 | -0.51 | -2.28 | 22.115 | 22.115 | 21.92 | 24702 |
| 1729545600 | 22.442 | -0.32 | -1.40 | 22.55 | 22.55 | 22.38 | 18696 |
| 1729286400 | 22.7595 | 0.28 | 1.24 | 22.65 | 22.78 | 22.65 | 25545 |
| 1729200000 | 22.48 | -0.05 | -0.21 | 22.5 | 22.54 | 22.47 | 21730 |
| 1729113960 | 22.528 | -0.2 | -0.89 | 22.575 | 22.575 | 22.5 | 14640 |
| 1729027680 | 22.73 | 0.19 | 0.84 | 22.7305 | 22.785 | 22.68 | 28739 |
| 1728941220 | 22.54 | 0.08 | 0.36 | 22.44 | 22.62 | 22.44 | 21777 |
| 1728681900 | 22.46 | 0.24 | 1.08 | 22.4562 | 22.5 | 22.43 | 17551 |
| 1728595560 | 22.22 | 0.02 | 0.09 | 22.25 | 22.33 | 22.17 | 16511 |
| 1728508800 | 22.2 | -0.04 | -0.18 | 22.2465 | 22.26 | 22.2 | 36571 |
| 1728422580 | 22.24 | -0.04 | -0.16 | 22.325 | 22.325 | 22.2125 | 46472 |
| 1728336000 | 22.275 | -0.4 | -1.74 | 22.49 | 22.55 | 22.2625 | 31303 |
| 1728077220 | 22.67 | -0.07 | -0.31 | 22.6499 | 22.7 | 22.613 | 17750 |
| 1727990760 | 22.74 | -0.37 | -1.60 | 22.765 | 22.78 | 22.7 | 19443 |
| 1727904000 | 23.11 | -0.04 | -0.17 | 23.05 | 23.16 | 23.0301 | 24693 |
| 1727818140 | 23.15 | -0.14 | -0.58 | 23.1 | 23.21 | 23.05 | 15312 |
| 1727731380 | 23.285 | -0.17 | -0.70 | 23.3599 | 23.3599 | 23.22 | 29875 |
| 1727472000 | 23.45 | -0.04 | -0.17 | 23.52 | 23.605 | 23.39 | 12796 |
| 1727386200 | 23.49 | 0.34 | 1.45 | 23.35 | 23.5 | 23.35 | 15892 |
| 1727299200 | 23.1536 | 0.05 | 0.23 | 23.35 | 23.36 | 23.13 | 13344 |
| 1727212800 | 23.1 | 0.18 | 0.79 | 23.08 | 23.12 | 23.027 | 14960 |
| 1727126940 | 22.92 | 0.19 | 0.84 | 22.92 | 22.95 | 22.873 | 19534 |
| 1726867200 | 22.73 | -0.59 | -2.55 | 22.705 | 22.756 | 22.58 | 12037 |
| 1726781220 | 23.3238 | 0.45 | 1.98 | 23.105 | 23.33 | 23.105 | 6701 |
| 1726694460 | 22.8701 | -0.59 | -2.51 | 22.86 | 23.22 | 22.81 | 9849 |
| 1726608240 | 23.46 | 0.09 | 0.39 | 23.42 | 23.46 | 23.39 | 11711 |
| 1726521720 | 23.37 | 0.35 | 1.53 | 23.29 | 23.37 | 23.255 | 20979 |
| 1726262940 | 23.018 | 0.19 | 0.82 | 23.025 | 23.04 | 22.89 | 13179 |
| 1726176540 | 22.83 | 0.37 | 1.65 | 22.755 | 22.86 | 22.7001 | 11884 |
| 1726090140 | 22.46 | -0.08 | -0.35 | 22.36 | 22.46 | 22.237 | 29448 |
| 1726003500 | 22.54 | -0.01 | -0.04 | 22.55 | 22.55 | 22.4205 | 23326 |
| 1725917160 | 22.55 | 0.1 | 0.45 | 22.56 | 22.58 | 22.49 | 18454 |
| 1725658020 | 22.45 | -0.16 | -0.71 | 22.545 | 22.575 | 22.32 | 12368 |
| 1725571440 | 22.61 | 0.13 | 0.57 | 22.685 | 22.685 | 22.595 | 13934 |
