Hot Features
프리미엄
SGS SA (PK) (SGSOY)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0151 | 0.154475703325 | 9.775 | 9.89 | 9.7001 | 72138 | 9.76363671 | DR |
| 4 | -0.8599 | -8.07417840376 | 10.65 | 10.675 | 9.5101 | 90309 | 9.87563586 | DR |
| 12 | -1.3149 | -11.8406123368 | 11.105 | 11.54 | 9.5101 | 64167 | 10.49279643 | DR |
| 26 | 0.6971 | 7.66633674255 | 9.093 | 11.54 | 8.68 | 96586 | 10.37689829 | DR |
| 52 | 1.3801 | 16.4102259215 | 8.41 | 11.54 | 8.175 | 92990 | 9.674205 | DR |
| 156 | -2.44194018 | -19.9634741553 | 12.23204018 | 13.5280002 | 7.97 | 93962 | 9.3777599 | DR |
| 260 | -0.60990015 | -5.86442443465 | 10.40000015 | 13.5280002 | 7.62800011 | 68574 | 9.63525237 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 9.8699999 | 0.05 | 0.51 | 9.83 | 9.89 | 9.78 | 39749 |
| 1732746540 | 9.82 | 0.09 | 0.92 | 9.83 | 9.88 | 9.785 | 46012 |
| 1732660140 | 9.73 | 0 | 0.00 | 9.775 | 9.7899999 | 9.7001 | 90383 |
| 1732573560 | 9.73 | 0.11 | 1.14 | 9.775 | 9.82 | 9.728 | 113848 |
| 1732314000 | 9.6199999 | -0.01 | -0.10 | 9.6305 | 9.7199 | 9.5101 | 73119 |
| 1732227900 | 9.63 | -0.15 | -1.53 | 9.64 | 9.7 | 9.58 | 111786 |
| 1732141740 | 9.78 | 0 | 0.00 | 9.82 | 9.82 | 9.69 | 45661 |
| 1732054800 | 9.78 | -0.07 | -0.71 | 9.7899999 | 9.82 | 9.73 | 122000 |
| 1731968640 | 9.85 | 0.21 | 2.18 | 9.797 | 9.86 | 9.7899999 | 104803 |
| 1731709260 | 9.64 | -0.12 | -1.23 | 9.7125 | 9.7125 | 9.58 | 159046 |
| 1731622800 | 9.76 | -0.05 | -0.51 | 9.82 | 9.85 | 9.75 | 98739 |
| 1731536760 | 9.81 | -0.1 | -1.01 | 9.821 | 9.8699999 | 9.77 | 167621 |
| 1731450480 | 9.91 | -0.2 | -1.98 | 9.97 | 9.99 | 9.89 | 83133 |
| 1731363600 | 10.11 | 0.03 | 0.30 | 10.12 | 10.14 | 10.08 | 132629 |
| 1731104400 | 10.08 | 0.02 | 0.20 | 10.0825 | 10.11 | 10.04 | 99311 |
| 1731018540 | 10.06 | 0.08 | 0.80 | 10.05 | 10.078 | 9.985 | 88561 |
| 1730931600 | 9.98 | -0.63 | -5.94 | 10.06 | 10.06 | 9.9 | 26905 |
| 1730845680 | 10.61 | 0 | 0.00 | 10.59 | 10.67 | 10.5575 | 34988 |
| 1730759160 | 10.61 | 0.03 | 0.28 | 10.65 | 10.675 | 10.57 | 79008 |
| 1730496420 | 10.58 | 0.03 | 0.28 | 10.63 | 10.6425 | 10.5 | 53771 |
| 1730409780 | 10.55 | 0 | 0.00 | 10.57 | 10.6 | 10.44 | 68936 |
| 1730323500 | 10.55 | -0.04 | -0.38 | 10.55 | 10.65 | 10.54 | 48914 |
| 1730237280 | 10.59 | -0.11 | -1.03 | 10.6 | 10.6399 | 10.55 | 34992 |
| 1730150880 | 10.7 | 0.17 | 1.61 | 10.62 | 10.7 | 10.6 | 77856 |
| 1729891500 | 10.53 | -0.5 | -4.55 | 10.43 | 10.55 | 10.4 | 80261 |
| 1729805160 | 11.032 | 0.17 | 1.58 | 10.985 | 11.12 | 10.985 | 27295 |
| 1729718940 | 10.86 | 0.04 | 0.37 | 10.8375 | 10.8699 | 10.77 | 25974 |
| 1729632300 | 10.82 | -0.14 | -1.28 | 10.785 | 10.82 | 10.763 | 27166 |
| 1729545600 | 10.96 | -0.2 | -1.79 | 10.92 | 10.96 | 10.84 | 29894 |
| 1729286400 | 11.16 | -0.04 | -0.36 | 11.1565 | 11.1799 | 11.12 | 48718 |
| 1729200000 | 11.2 | -0.03 | -0.27 | 11.17 | 11.29 | 11.155 | 54128 |
| 1729113960 | 11.23 | 0.14 | 1.22 | 11.16 | 11.26 | 11.14 | 46506 |
| 1729027680 | 11.095 | -0.08 | -0.67 | 11.15 | 11.19 | 11.06 | 45676 |
| 1728941220 | 11.17 | 0.07 | 0.63 | 11.1275 | 11.17 | 11.1075 | 51026 |
| 1728681900 | 11.1 | 0.07 | 0.63 | 11.06 | 11.11 | 11 | 71896 |
| 1728595560 | 11.03 | -0.02 | -0.18 | 11.02 | 11.05 | 10.99 | 42142 |
| 1728508800 | 11.05 | -0.03 | -0.27 | 11.07 | 11.15 | 11.01 | 29604 |
| 1728422580 | 11.08 | 0.14 | 1.28 | 11.035 | 11.09 | 11.0299 | 174002 |
| 1728336000 | 10.94 | 0.02 | 0.18 | 10.93 | 10.99 | 10.89 | 304570 |
| 1728077220 | 10.92 | -0.21 | -1.89 | 10.909 | 10.92 | 10.79 | 40288 |
| 1727990760 | 11.13 | 0.02 | 0.18 | 11.09 | 11.18 | 11.085 | 106302 |
| 1727904000 | 11.11 | 0.04 | 0.36 | 11.0505 | 11.17 | 11.0201 | 64452 |
| 1727818140 | 11.07 | -0.05 | -0.45 | 11.075 | 11.12 | 11.03 | 40913 |
| 1727731380 | 11.12 | -0.12 | -1.07 | 11.07 | 11.13 | 11 | 26463 |
| 1727472000 | 11.24 | -0.28 | -2.39 | 11.17 | 11.2699 | 11.08 | 36086 |
| 1727386200 | 11.515 | 0.13 | 1.10 | 11.36 | 11.54 | 11.36 | 30634 |
| 1727299200 | 11.39 | 0.04 | 0.35 | 11.44 | 11.5 | 11.39 | 18968 |
| 1727212800 | 11.35 | 0.09 | 0.80 | 11.265 | 11.3899 | 11.265 | 21670 |
| 1727126940 | 11.26 | 0.09 | 0.81 | 11.18 | 11.27 | 11.18 | 26123 |
| 1726867200 | 11.17 | 0.07 | 0.63 | 11.175 | 11.24 | 11.1401 | 23850 |
| 1726781220 | 11.1 | -0.12 | -1.04 | 11.134 | 11.18 | 11.07 | 41267 |
| 1726694460 | 11.2163 | -0.08 | -0.74 | 11.29 | 11.384 | 11.18 | 32965 |
| 1726608240 | 11.3 | 0.02 | 0.18 | 11.2775 | 11.3 | 11.27 | 29446 |
| 1726521720 | 11.28 | 0.05 | 0.45 | 11.2565 | 11.31 | 11.235 | 26900 |
| 1726262940 | 11.23 | 0.04 | 0.36 | 11.2201 | 11.273 | 11.19 | 17890 |
| 1726176540 | 11.19 | 0.12 | 1.08 | 11.05 | 11.19 | 11.05 | 19820 |
| 1726090140 | 11.07 | -0.05 | -0.45 | 11.022 | 11.12 | 11.01 | 43357 |
| 1726003500 | 11.12 | 0.03 | 0.27 | 11.136 | 11.18 | 11.07 | 45946 |
| 1725917160 | 11.09 | 0 | 0.00 | 11.105 | 11.18 | 11.0875 | 33314 |
| 1725658020 | 11.09 | -0.03 | -0.27 | 11.1225 | 11.127 | 11.0501 | 22062 |
| 1725571440 | 11.12 | -0.04 | -0.36 | 11.09 | 11.17 | 11.06 | 32666 |
| 1725485040 | 11.16 | 0.17 | 1.55 | 11.0375 | 11.19 | 11.0375 | 20729 |
| 1725398880 | 10.99 | -0.1 | -0.90 | 11.03 | 11.08 | 10.98 | 21238 |
