Hot Features
프리미엄
Shionogi and Company Ltd (PK) (SGIOY)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -4.04624277457 | 6.92 | 7 | 6.53 | 430562 | 6.73220542 | DR |
| 4 | -0.195 | -2.85296269203 | 6.835 | 7.43 | 6.53 | 245416 | 6.86092447 | DR |
| 12 | -1.08024418 | -13.9923576873 | 7.72024418 | 7.81687218 | 6.53 | 130933 | 6.95788009 | DR |
| 26 | -0.59717081 | -8.25144004028 | 7.23717081 | 7.81687218 | 6.21751214 | 151691 | 6.83482895 | DR |
| 52 | -1.35680018 | -16.9667885837 | 7.99680018 | 9.10968821 | 6.21751214 | 110513 | 7.20120506 | DR |
| 156 | -5.18860027 | -43.864871173 | 11.82860027 | 12.9948003 | 6.21751214 | 137796 | 7.9315598 | DR |
| 260 | -3.25604023 | -32.9024554703 | 9.89604023 | 12.9948003 | 6.15753614 | 133797 | 8.40567907 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732141740 | 6.59 | -0.11 | -1.64 | 6.53 | 6.87 | 6.53 | 223364 |
| 1732054800 | 6.7 | 0.02 | 0.30 | 7 | 7 | 6.5599999 | 364043 |
| 1731968640 | 6.68 | -0.13 | -1.92 | 6.7999 | 6.7999 | 6.55 | 638363 |
| 1731709260 | 6.811 | -0.01 | -0.13 | 6.75 | 6.84 | 6.66 | 508352 |
| 1731622800 | 6.82 | 0.03 | 0.44 | 6.92 | 6.92 | 6.82 | 418686 |
| 1731536760 | 6.79 | -0.06 | -0.88 | 6.77 | 6.81 | 6.77 | 409461 |
| 1731450480 | 6.85 | -0.08 | -1.15 | 6.935 | 7.04 | 6.8101 | 274993 |
| 1731363600 | 6.93 | -0.08 | -1.14 | 6.9 | 7.05 | 6.9 | 282805 |
| 1731104400 | 7.01 | -0.02 | -0.28 | 6.75 | 7.02 | 6.75 | 135300 |
| 1731018540 | 7.03 | 0.1 | 1.44 | 7.27 | 7.27 | 6.77 | 242716 |
| 1730931600 | 6.93 | -0.17 | -2.39 | 6.77 | 6.96 | 6.77 | 61996 |
| 1730845680 | 7.1 | -0.04 | -0.56 | 6.89 | 7.15 | 6.89 | 171348 |
| 1730759160 | 7.14 | -0.01 | -0.14 | 7.43 | 7.43 | 6.96 | 207561 |
| 1730496420 | 7.15 | 0.04 | 0.56 | 7.42 | 7.42 | 7.11 | 95161 |
| 1730409780 | 7.11 | -0.07 | -0.91 | 7.2 | 7.2 | 7.06 | 136664 |
| 1730323500 | 7.1755 | 0.11 | 1.49 | 6.94 | 7.205 | 6.94 | 129197 |
| 1730237280 | 7.07 | 0.15 | 2.17 | 7.0201 | 7.08 | 7.0201 | 164754 |
| 1730150880 | 6.92 | 0.1 | 1.47 | 6.88 | 7.03 | 6.84 | 141254 |
| 1729891500 | 6.82 | 0.04 | 0.52 | 6.8 | 6.85 | 6.78 | 91673 |
| 1729805160 | 6.785 | 0.04 | 0.52 | 6.835 | 6.835 | 6.61 | 210632 |
| 1729718940 | 6.75 | -0.09 | -1.32 | 6.965 | 6.965 | 6.74 | 203061 |
| 1729632300 | 6.84 | -0.05 | -0.67 | 6.885 | 6.889 | 6.66 | 115125 |
| 1729545600 | 6.886 | -0.03 | -0.49 | 6.92 | 6.97 | 6.88 | 96435 |
| 1729286400 | 6.92 | 0.03 | 0.44 | 6.82 | 6.93 | 6.69 | 76271 |
| 1729200000 | 6.89 | 0.03 | 0.44 | 6.835 | 6.92 | 6.7801 | 198153 |
| 1729113960 | 6.86 | -0.02 | -0.29 | 6.782 | 6.89 | 6.76 | 110176 |
| 1729027680 | 6.88 | -0.01 | -0.15 | 6.98 | 6.98 | 6.85 | 54139 |
| 1728941220 | 6.89 | -0.05 | -0.72 | 6.67 | 7.01 | 6.67 | 125792 |
| 1728681900 | 6.94 | -0.01 | -0.14 | 6.835 | 6.95 | 6.743 | 83568 |
| 1728595560 | 6.95 | 0.03 | 0.43 | 6.865 | 6.9799 | 6.75 | 74154 |
| 1728508800 | 6.92 | 0.02 | 0.29 | 6.92 | 6.94 | 6.9 | 161729 |
| 1728422580 | 6.9 | -0.07 | -1.00 | 6.945 | 6.98 | 6.9 | 64137 |
| 1728336000 | 6.97 | -0.09 | -1.27 | 7 | 7.012 | 6.96 | 72166 |
| 1728077220 | 7.06 | 0.03 | 0.43 | 6.87 | 7.08 | 6.87 | 54332 |
| 1727990760 | 7.03 | -0.12 | -1.68 | 6.8 | 7.245 | 6.8 | 135740 |
| 1727904000 | 7.15 | -0.03 | -0.38 | 6.89 | 7.5 | 6.89 | 85839 |
| 1727818140 | 7.1771281 | -0.01 | -0.19 | 7.3170721 | 7.5196577 | 7.1771281 | 70517 |
| 1727731380 | 7.1904561 | -0.22 | -2.97 | 7.1304801 | 7.4836721 | 7.1038241 | 86847 |
| 1727472000 | 7.4103681 | -0.08 | -1.07 | 7.2677585 | 7.4836721 | 7.0038641 | 53856 |
| 1727386200 | 7.4903361 | 0.23 | 3.21 | 7.4836721 | 7.4970001 | 7.4304268 | 71251 |
| 1727299200 | 7.2570961 | -0.1 | -1.36 | 7.0705041 | 7.3837121 | 7.0705041 | 29699 |
| 1727212800 | 7.3570561 | -0.13 | -1.78 | 7.4336921 | 7.6369441 | 7.2504321 | 333689 |
| 1727126940 | 7.4903361 | 0 | 0.00 | 7.3703841 | 7.5569761 | 7.2504321 | 44704 |
| 1726867200 | 7.4903361 | -0.01 | -0.09 | 7.4770081 | 7.4903361 | 7.3970401 | 44477 |
| 1726781220 | 7.4970001 | 0.13 | 1.81 | 7.7502321 | 7.7502321 | 7.4303601 | 32762 |
| 1726694460 | 7.3637201 | -0.1 | -1.34 | 7.6969201 | 7.6969201 | 7.3304668 | 34237 |
| 1726608240 | 7.4636801 | 0.05 | 0.63 | 7.5169921 | 7.5169921 | 7.4503521 | 28382 |
| 1726521720 | 7.4170321 | 0 | 0.00 | 7.4436881 | 7.4736761 | 7.3903761 | 183933 |
| 1726262940 | 7.4170321 | -0.23 | -2.96 | 7.6502721 | 7.6502721 | 7.3970401 | 34135 |
| 1726176540 | 7.6436081 | 0.05 | 0.70 | 7.6302801 | 7.6436081 | 7.5703041 | 70306 |
| 1726090140 | 7.5902961 | 0.06 | 0.75 | 7.5869641 | 7.5969601 | 7.5169921 | 49683 |
| 1726003500 | 7.5336521 | -0.08 | -1.09 | 7.5236561 | 7.5503121 | 7.4903361 | 48662 |
| 1725917160 | 7.6169521 | 0.11 | 1.42 | 7.6136201 | 7.6386101 | 7.5969601 | 50819 |
| 1725658020 | 7.5103281 | -0.11 | -1.40 | 7.5636401 | 7.5846317 | 7.4836721 | 60318 |
| 1725571440 | 7.6169521 | -0.01 | -0.09 | 7.6102881 | 7.6169521 | 7.5703041 | 61246 |
| 1725485040 | 7.6236161 | 0.12 | 1.60 | 7.6102881 | 7.6502721 | 7.6102881 | 29320 |
| 1725398880 | 7.5036641 | -0.23 | -3.01 | 7.6294804 | 7.6294804 | 7.4836721 | 71529 |
| 1725053340 | 7.7369041 | 0.02 | 0.26 | 7.7742225 | 7.7802201 | 7.7235761 | 77040 |
| 1724966400 | 7.7169121 | 0.08 | 1.02 | 7.7202441 | 7.8168721 | 7.7169121 | 92078 |
| 1724880360 | 7.6389433 | -0.04 | -0.58 | 7.6702641 | 7.6835921 | 7.6302801 | 32193 |
| 1724794080 | 7.6835921 | 0.15 | 2.03 | 7.6402761 | 7.6902561 | 7.6236161 | 35061 |
| 1724707740 | 7.53052 | -0.13 | -1.69 | 7.5703041 | 7.5836321 | 7.5303201 | 35630 |
| 1724448480 | 7.6602681 | 0.06 | 0.83 | 7.5316529 | 7.6636001 | 7.4037041 | 85763 |
| 1724362140 | 7.5969601 | 0.05 | 0.71 | 7.6636001 | 7.6669321 | 7.5902961 | 49782 |
| 1724275380 | 7.5436481 | 0.05 | 0.62 | 7.2371041 | 7.5769681 | 7.2371041 | 74189 |
