Hot Features
프리미엄
Seiko Epson Corp (PK) (SEKEY)
USOTC
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -1.95402298851 | 8.7 | 8.7 | 8.13 | 39767 | 8.43476988 | DR |
| 4 | -0.45 | -5.01113585746 | 8.98 | 9.17 | 8.13 | 26274 | 8.65889544 | DR |
| 12 | -0.56 | -6.16061606161 | 9.09 | 9.59 | 8.13 | 21734 | 8.87506179 | DR |
| 26 | -0.05 | -0.582750582751 | 8.58 | 9.69 | 7.75 | 19539 | 8.78053049 | DR |
| 52 | 1.21 | 16.5300546448 | 7.32 | 9.69 | 7.02 | 20278 | 8.38535133 | DR |
| 156 | -0.27 | -3.06818181818 | 8.8 | 9.69 | 6.61 | 32456 | 7.58260341 | DR |
| 260 | 0.97 | 12.8306878307 | 7.56 | 10.93 | 4.15 | 30875 | 7.3898095 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 8.53 | 0.08 | 0.95 | 8.45 | 8.56 | 8.3338 | 38473 |
| 1737066420 | 8.45 | -0.03 | -0.35 | 8.45 | 8.48 | 8.45 | 32885 |
| 1736979720 | 8.48 | -0.05 | -0.59 | 8.13 | 8.5 | 8.13 | 31266 |
| 1736893380 | 8.53 | 0.21 | 2.52 | 8.5399999 | 8.56 | 8.5 | 48601 |
| 1736806800 | 8.32 | -0.13 | -1.54 | 8.57 | 8.57 | 8.314 | 60418 |
| 1736547720 | 8.45 | -0.14 | -1.63 | 8.7 | 8.7 | 8.4 | 25665 |
| 1736375340 | 8.59 | -0.09 | -0.98 | 8.565 | 8.6 | 8.5399999 | 76356 |
| 1736288940 | 8.675 | 0 | 0.00 | 8.74 | 8.7609999 | 8.66 | 23693 |
| 1736202360 | 8.675 | -0.34 | -3.72 | 8.69 | 8.74 | 8.675 | 16981 |
| 1735942980 | 9.01 | 0 | 0.06 | 9.035 | 9.09 | 9.01 | 30293 |
| 1735856700 | 9.005 | 0.01 | 0.06 | 9.07 | 9.07 | 8.96 | 10545 |
| 1735683960 | 9 | -0.04 | -0.44 | 9.022 | 9.03 | 8.96 | 16515 |
| 1735597740 | 9.0399999 | -0.1 | -1.04 | 9.01 | 9.05 | 9 | 7348 |
| 1735338000 | 9.135 | 0.04 | 0.50 | 9.14 | 9.17 | 9.1199999 | 7843 |
| 1735252020 | 9.09 | 0.1 | 1.11 | 9.081 | 9.09 | 9.06 | 11978 |
| 1735078200 | 8.99 | -0.07 | -0.77 | 8.975 | 8.99 | 8.9735 | 5880 |
| 1734992400 | 9.06 | 0.03 | 0.33 | 9.01 | 9.06 | 8.96 | 20451 |
| 1734733200 | 9.03 | 0.15 | 1.71 | 8.98 | 9.09 | 8.98 | 19947 |
| 1734646800 | 8.8785 | -0.05 | -0.58 | 8.88 | 8.91 | 8.86 | 32596 |
| 1734560940 | 8.93 | -0.21 | -2.30 | 9.14 | 9.16 | 8.91 | 51508 |
| 1734474360 | 9.14 | -0.11 | -1.19 | 9.115 | 9.16 | 9.11 | 12729 |
| 1734388140 | 9.25 | 0.05 | 0.54 | 9.24 | 9.25 | 9.21 | 19917 |
| 1734128940 | 9.2 | -0.01 | -0.11 | 9.17 | 9.57 | 9.17 | 17070 |
| 1734042480 | 9.21 | -0.11 | -1.18 | 9.19 | 9.22 | 9.14 | 35514 |
| 1733955900 | 9.32 | 0.15 | 1.64 | 9.25 | 9.34 | 9.159 | 20247 |
| 1733869200 | 9.17 | 0.02 | 0.22 | 9.2 | 9.2 | 9.16 | 12137 |
| 1733782800 | 9.15 | -0.1 | -1.08 | 9.195 | 9.23 | 9.14 | 19720 |
| 1733523600 | 9.25 | 0.07 | 0.76 | 9.27 | 9.2899999 | 9.23 | 18958 |
| 1733437500 | 9.18 | 0.02 | 0.22 | 9.33 | 9.52 | 9.156 | 12879 |
| 1733350980 | 9.16 | -0.08 | -0.81 | 9.23 | 9.2878 | 9.06 | 6413 |
| 1733264700 | 9.235 | 0.1 | 1.09 | 9.59 | 9.59 | 9.18 | 70462 |
| 1733178180 | 9.135 | 0.24 | 2.76 | 9 | 9.21 | 9 | 20731 |
| 1732918200 | 8.89 | 0.02 | 0.18 | 8.8699999 | 8.93 | 8.82 | 6930 |
| 1732746540 | 8.874 | -0.01 | -0.07 | 8.89 | 8.9 | 8.859 | 20267 |
| 1732660140 | 8.88 | 0.06 | 0.68 | 8.83 | 8.89 | 8.83 | 33510 |
| 1732573560 | 8.82 | 0.06 | 0.68 | 8.802 | 8.82 | 8.779 | 41768 |
| 1732314000 | 8.76 | 0.2 | 2.34 | 8.75 | 8.78 | 8.72 | 18569 |
| 1732227900 | 8.56 | -0.06 | -0.64 | 8.55 | 8.69 | 8.55 | 14788 |
| 1732141740 | 8.6155 | -0.03 | -0.40 | 8.725 | 8.94 | 8.53 | 6338 |
| 1732054800 | 8.65 | -0.1 | -1.14 | 9.03 | 9.03 | 8.64 | 10104 |
| 1731968640 | 8.75 | 0.08 | 0.92 | 8.69 | 8.75 | 8.67 | 9450 |
| 1731709260 | 8.67 | -0.01 | -0.13 | 8.5399999 | 8.67 | 8.52 | 25255 |
| 1731622800 | 8.6809999 | 0.09 | 1.06 | 8.732 | 8.74 | 8.66 | 9244 |
| 1731536760 | 8.59 | 0.07 | 0.82 | 8.3539999 | 8.64 | 8.3539999 | 10033 |
| 1731450480 | 8.52 | -0.31 | -3.46 | 8.75 | 8.75 | 8.48 | 20823 |
| 1731363600 | 8.825 | -0.07 | -0.75 | 8.825 | 8.86 | 8.8 | 13148 |
| 1731104400 | 8.892 | -0.18 | -1.96 | 8.9149999 | 8.92 | 8.88 | 10433 |
| 1731018540 | 9.07 | -0.1 | -1.04 | 9.33 | 9.33 | 8.98 | 6794 |
| 1730931600 | 9.1649999 | -0.16 | -1.66 | 9.1 | 9.174 | 9.09 | 14169 |
| 1730845680 | 9.32 | 0.42 | 4.72 | 9.16 | 9.35 | 9.15 | 18295 |
| 1730759160 | 8.9 | -0.17 | -1.87 | 9.095 | 9.1216 | 8.75 | 15909 |
| 1730496420 | 9.07 | 0.09 | 1.00 | 9.34 | 9.35 | 9.07 | 17053 |
| 1730409780 | 8.98 | -0.15 | -1.69 | 8.96 | 9.06 | 8.9 | 19032 |
| 1730323500 | 9.134 | 0.02 | 0.26 | 9.19 | 9.2 | 9.132 | 26819 |
| 1730237280 | 9.11 | 0.08 | 0.89 | 9.11 | 9.14 | 9.08 | 6999 |
| 1730150880 | 9.03 | -0.02 | -0.22 | 9.05 | 9.05 | 8.97 | 8921 |
| 1729891500 | 9.05 | -0.06 | -0.66 | 9.09 | 9.27 | 9.03 | 34879 |
| 1729805160 | 9.11 | 0.09 | 1.00 | 9.11 | 9.15 | 9.105 | 7587 |
| 1729718940 | 9.02 | -0.34 | -3.63 | 8.77 | 9.02 | 8.77 | 18901 |
| 1729632300 | 9.36 | 0.14 | 1.52 | 9.65 | 9.65 | 9.32 | 30432 |
| 1729545600 | 9.22 | -0.18 | -1.91 | 9.3699999 | 9.3699999 | 9.17 | 11393 |
