Hot Features
프리미엄
Shionogi and Company Ltd (PK) (SGIOY)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.172 | -2.31493943472 | 7.43 | 7.43 | 6.83 | 128509 | 7.11106184 | DR |
| 4 | 0.308 | 4.43165467626 | 6.95 | 7.77 | 6.74 | 127762 | 7.18103312 | DR |
| 12 | 0.468 | 6.89248895434 | 6.79 | 7.77 | 6.71 | 227943 | 7.07815558 | DR |
| 26 | -0.19458788 | -2.61101087479 | 7.45258788 | 7.81921787 | 6.53 | 173836 | 7.02246062 | DR |
| 52 | -0.50788987 | -6.54000865969 | 7.76588987 | 9.11242185 | 6.2193779 | 144035 | 7.01547177 | DR |
| 156 | -3.58091582 | -33.0375830892 | 10.83891582 | 11.63017001 | 6.2193779 | 149645 | 7.68127 | DR |
| 260 | -2.46602734 | -25.3601440409 | 9.72402734 | 12.99869978 | 6.1593839 | 137853 | 8.22092814 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740090480 | 7.258 | 0.05 | 0.67 | 7.12 | 7.3 | 7.12 | 120404 |
| 1740003960 | 7.21 | 0.17 | 2.41 | 7.15 | 7.25 | 7.13 | 86526 |
| 1739917740 | 7.04 | -0.02 | -0.28 | 6.98 | 7.22 | 6.98 | 111585 |
| 1739572020 | 7.06 | -0.08 | -1.12 | 6.83 | 7.0999 | 6.83 | 122169 |
| 1739485320 | 7.14 | 0.36 | 5.31 | 7.43 | 7.43 | 7.1 | 193754 |
| 1739398920 | 6.78 | -0.29 | -4.10 | 6.79 | 6.91 | 6.74 | 98855 |
| 1739312940 | 7.07 | -0.02 | -0.28 | 7.014 | 7.09 | 6.91 | 66198 |
| 1739226000 | 7.09 | -0.01 | -0.14 | 6.84 | 7.24 | 6.84 | 59228 |
| 1738967160 | 7.1 | -0.14 | -1.93 | 7.25 | 7.25 | 7.07 | 90862 |
| 1738880400 | 7.24 | 0.25 | 3.58 | 7.115 | 7.24 | 7.11 | 124151 |
| 1738794000 | 6.99 | 0.07 | 1.01 | 6.985 | 7.03 | 6.93 | 191271 |
| 1738708080 | 6.92 | -0.02 | -0.29 | 7.2 | 7.2 | 6.9 | 131310 |
| 1738621740 | 6.94 | -0.7 | -9.16 | 7.09 | 7.1 | 6.92 | 186481 |
| 1738362000 | 7.64 | 0.22 | 2.96 | 7.69 | 7.77 | 7.2 | 153092 |
| 1738276080 | 7.42 | 0.1 | 1.37 | 7.4 | 7.46 | 7.27 | 98808 |
| 1738189740 | 7.32 | -0.25 | -3.30 | 7.5 | 7.5 | 7.32 | 97886 |
| 1738103280 | 7.57 | 0.17 | 2.30 | 7.4 | 7.73 | 7.4 | 55189 |
| 1738016820 | 7.4 | 0.11 | 1.51 | 7.48 | 7.48 | 7.36 | 245917 |
| 1737757440 | 7.29 | 0.1 | 1.39 | 7.25 | 7.31 | 7.23 | 185485 |
| 1737671220 | 7.19 | 0.09 | 1.20 | 6.95 | 7.21 | 6.95 | 128708 |
| 1737584640 | 7.105 | 0.01 | 0.07 | 6.89 | 7.23 | 6.89 | 427180 |
| 1737498540 | 7.1 | -0.02 | -0.28 | 7.2 | 7.2 | 6.83 | 350482 |
| 1737152880 | 7.12 | 0.1 | 1.42 | 7.04 | 7.15 | 7.04 | 194338 |
| 1737066420 | 7.02 | -0.01 | -0.14 | 6.9 | 7.13 | 6.86 | 382109 |
| 1736979720 | 7.03 | -0.09 | -1.26 | 7.1 | 7.2 | 7.03 | 86293 |
| 1736893380 | 7.12 | -0.01 | -0.14 | 7.35 | 7.35 | 7.06 | 285521 |
| 1736806800 | 7.13 | 0.07 | 0.99 | 7.32 | 7.32 | 6.9 | 445403 |
| 1736547720 | 7.06 | 0.13 | 1.88 | 6.91 | 7.28 | 6.9 | 284145 |
| 1736375340 | 6.93 | -0.07 | -1.00 | 6.95 | 7.18 | 6.91 | 207704 |
| 1736288940 | 7 | 0.02 | 0.32 | 7.03 | 7.04 | 7 | 153074 |
| 1736202360 | 6.978 | 0.01 | 0.11 | 7.07 | 7.07 | 6.96 | 450942 |
| 1735942980 | 6.97 | 0 | 0.00 | 6.71 | 7.24 | 6.71 | 194198 |
| 1735856700 | 6.97 | 0.01 | 0.15 | 7.2 | 7.2 | 6.76 | 197997 |
| 1735683960 | 6.9599 | -0.01 | -0.14 | 6.72 | 7 | 6.72 | 154519 |
| 1735597740 | 6.97 | -0.04 | -0.57 | 6.8101 | 7.01 | 6.7601 | 251287 |
| 1735338000 | 7.01 | 0.09 | 1.30 | 6.81 | 7.05 | 6.7801 | 264261 |
| 1735252020 | 6.92 | -0.08 | -1.14 | 6.865 | 6.92 | 6.74 | 206678 |
| 1735078200 | 7 | 0.02 | 0.29 | 6.77 | 7.2499 | 6.77 | 98817 |
| 1734992400 | 6.98 | -0.01 | -0.14 | 7.07 | 7.32 | 6.8101 | 552749 |
| 1734733200 | 6.99 | 0.12 | 1.75 | 6.73 | 7.25 | 6.73 | 315389 |
| 1734646800 | 6.87 | 0 | 0.00 | 6.75 | 7.15 | 6.75 | 371036 |
| 1734560940 | 6.87 | -0.09 | -1.29 | 6.9201 | 7.14 | 6.87 | 268719 |
| 1734474360 | 6.96 | -0.03 | -0.43 | 6.75 | 7.28 | 6.75 | 194575 |
| 1734388140 | 6.99 | -0.04 | -0.57 | 6.95 | 7.3 | 6.79 | 586481 |
| 1734128940 | 7.03 | -0.13 | -1.75 | 6.91 | 7.11 | 6.91 | 175323 |
| 1734042480 | 7.155 | -0.02 | -0.21 | 7.14 | 7.21 | 7.14 | 316518 |
| 1733955900 | 7.17 | 0.02 | 0.28 | 6.88 | 7.204 | 6.88 | 251446 |
| 1733869200 | 7.15 | -0.11 | -1.52 | 7.08 | 7.17 | 7.08 | 176782 |
| 1733782800 | 7.26 | -0.1 | -1.36 | 7.2955 | 7.36 | 7.25 | 331710 |
| 1733523600 | 7.36 | 0.18 | 2.51 | 7.51 | 7.51 | 7.35 | 268023 |
| 1733437500 | 7.18 | 0.01 | 0.14 | 7.105 | 7.38 | 7.1 | 366657 |
| 1733350980 | 7.17 | 0.04 | 0.56 | 7.38 | 7.38 | 6.9 | 323660 |
| 1733264700 | 7.13 | 0.09 | 1.28 | 6.87 | 7.17 | 6.87 | 258166 |
| 1733178180 | 7.04 | 0.04 | 0.57 | 6.85 | 7.35 | 6.85 | 346764 |
| 1732918200 | 7 | 0.05 | 0.72 | 6.79 | 7.04 | 6.79 | 142516 |
| 1732746540 | 6.95 | 0.02 | 0.29 | 6.94 | 7.03 | 6.94 | 165806 |
| 1732660140 | 6.93 | 0.07 | 1.02 | 6.885 | 6.97 | 6.885 | 246395 |
| 1732573560 | 6.86 | 0.11 | 1.63 | 6.78 | 6.89 | 6.78 | 400879 |
| 1732314000 | 6.75 | 0.11 | 1.66 | 6.79 | 6.79 | 6.57 | 241509 |
| 1732227900 | 6.64 | 0.05 | 0.76 | 6.62 | 6.65 | 6.5900999 | 409868 |
