Hot Features
프리미엄
Shin Etsu Chemical Company Ltd (PK) (SHECY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.18 | -7.00712589074 | 16.84 | 17.22 | 15.14 | 537338 | 16.53676748 | DR |
| 4 | -0.89 | -5.37764350453 | 16.55 | 17.22 | 15.14 | 774054 | 16.53132689 | DR |
| 12 | -3.14 | -16.7021276596 | 18.8 | 19.86 | 15.14 | 475720 | 17.0174183 | DR |
| 26 | -6.83 | -30.3690529124 | 22.49 | 23.23 | 15.14 | 328019 | 18.17331566 | DR |
| 52 | -3.494 | -18.2416205492 | 19.154 | 23.23 | 15.14 | 292029 | 18.91728366 | DR |
| 156 | -0.70800024 | -4.32551459933 | 16.36800024 | 23.23 | 9.73600015 | 223281 | 16.69410693 | DR |
| 260 | 4.30299983 | 37.8885248357 | 11.35700017 | 23.23 | 7.53600011 | 166085 | 16.2732343 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738189740 | 15.66 | -0.93 | -5.61 | 15.84 | 15.84 | 15.14 | 348332 |
| 1738103280 | 16.59 | 0.21 | 1.28 | 16.05 | 17.07 | 15.79 | 392400 |
| 1738016820 | 16.379999 | -0.27 | -1.62 | 17.13 | 17.13 | 15.85 | 767407 |
| 1737757440 | 16.649999 | 0.2 | 1.22 | 17.22 | 17.22 | 16.37 | 418178 |
| 1737671220 | 16.45 | -0.2 | -1.20 | 15.79 | 16.486 | 15.79 | 367384 |
| 1737584640 | 16.649999 | -0.06 | -0.36 | 16.84 | 16.84 | 16.62 | 741321 |
| 1737498540 | 16.71 | 0.01 | 0.06 | 16.739999 | 16.739999 | 16.3 | 1024295 |
| 1737152880 | 16.7 | 0.15 | 0.91 | 16.29 | 16.98 | 16.29 | 2693452 |
| 1737066420 | 16.55 | 0.08 | 0.49 | 16.36 | 16.69 | 16.36 | 2130197 |
| 1736979720 | 16.469999 | 0.4 | 2.49 | 15.63 | 16.89 | 15.63 | 541911 |
| 1736893380 | 16.07 | -0.16 | -0.99 | 16.27 | 16.27 | 15.955 | 657824 |
| 1736806800 | 16.23 | 0.01 | 0.06 | 16.21 | 16.25 | 15.59 | 592222 |
| 1736547720 | 16.219999 | -0.14 | -0.86 | 17.07 | 17.07 | 16.149999 | 387398 |
| 1736375340 | 16.36 | -0.01 | -0.06 | 16.23 | 16.81 | 16.23 | 212448 |
| 1736288940 | 16.37 | -0.22 | -1.33 | 15.98 | 16.61 | 15.95 | 688243 |
| 1736202360 | 16.59 | -0.09 | -0.54 | 16.1 | 16.8 | 16.1 | 665931 |
| 1735942980 | 16.68 | 0.17 | 1.03 | 16.34 | 16.9825 | 15.87 | 418432 |
| 1735856700 | 16.51 | -0.01 | -0.06 | 16.55 | 17.2015 | 16.39 | 459875 |
| 1735683960 | 16.52 | -0.1 | -0.60 | 16.25 | 16.6975 | 16.25 | 184256 |
| 1735597740 | 16.62 | -0.17 | -1.01 | 17.44 | 17.44 | 16.53 | 391453 |
| 1735338000 | 16.79 | 0.24 | 1.45 | 17.03 | 17.03 | 16.23 | 401790 |
| 1735252020 | 16.55 | 0.11 | 0.67 | 16.469999 | 16.83 | 16.39 | 534444 |
| 1735078200 | 16.44 | 0.12 | 0.74 | 16.28 | 16.48 | 16.28 | 242428 |
| 1734992400 | 16.32 | 0.11 | 0.68 | 16.079999 | 16.533 | 16.079999 | 718341 |
| 1734733200 | 16.21 | -0.07 | -0.43 | 15.49 | 16.39 | 15.49 | 480785 |
| 1734646800 | 16.28 | -0.21 | -1.27 | 15.69 | 16.579999 | 15.69 | 721154 |
| 1734560940 | 16.489999 | -0.25 | -1.49 | 16.7 | 17.145 | 16.379999 | 291162 |
| 1734474360 | 16.739999 | -0.15 | -0.89 | 16.34 | 17 | 16.23 | 590810 |
| 1734388140 | 16.89 | -0.26 | -1.52 | 16.28 | 17.01 | 16.26 | 1225874 |
| 1734128940 | 17.15 | -0.49 | -2.78 | 16.85 | 17.31 | 16.7 | 369898 |
| 1734042480 | 17.64 | -0.44 | -2.43 | 17.11 | 18.49 | 17.11 | 346832 |
| 1733955900 | 18.08 | 0.09 | 0.50 | 17.69 | 18.6 | 17.2 | 374841 |
| 1733869200 | 17.99 | -0.26 | -1.42 | 17.5 | 18.192 | 17.5 | 209066 |
| 1733782800 | 18.25 | -0.13 | -0.71 | 17.62 | 19.04 | 17.62 | 387010 |
| 1733523600 | 18.38 | 0.12 | 0.66 | 18.26 | 18.39 | 18.26 | 189230 |
| 1733437500 | 18.26 | -0.35 | -1.88 | 18.11 | 18.908 | 18.11 | 266080 |
| 1733350980 | 18.61 | -0.16 | -0.85 | 17.76 | 18.65 | 17.76 | 179620 |
| 1733264700 | 18.77 | 0.22 | 1.19 | 17.99 | 18.84 | 17.99 | 200579 |
| 1733178180 | 18.55 | 0.01 | 0.04 | 19.18 | 19.18 | 18.455 | 281979 |
| 1732918200 | 18.542 | 0.4 | 2.22 | 18.01 | 18.69 | 18.01 | 174238 |
| 1732746540 | 18.14 | -0.18 | -0.98 | 18.1 | 18.79 | 18.1 | 230166 |
| 1732660140 | 18.32 | -0.3 | -1.61 | 18.31 | 18.37 | 18.26 | 291578 |
| 1732573560 | 18.62 | 0.32 | 1.72 | 18.48 | 19.38 | 18.48 | 313503 |
| 1732314000 | 18.305 | 0.18 | 0.97 | 18.06 | 18.32 | 18.06 | 215535 |
| 1732227900 | 18.13 | 0.14 | 0.78 | 17.41 | 18.19 | 17.41 | 265451 |
| 1732141740 | 17.99 | -0.23 | -1.26 | 17.42 | 18 | 17.34 | 219511 |
| 1732054800 | 18.22 | 0.01 | 0.05 | 18.88 | 18.88 | 18.126 | 273486 |
| 1731968640 | 18.21 | 0.19 | 1.03 | 18.85 | 18.85 | 18.08 | 423155 |
| 1731709260 | 18.025 | -0.18 | -0.96 | 18.1 | 18.13 | 17.96 | 488278 |
| 1731622800 | 18.2 | 0.02 | 0.11 | 17.4 | 18.27 | 17.4 | 281920 |
| 1731536760 | 18.18 | -0.25 | -1.36 | 17.5 | 18.305 | 17.5 | 274830 |
| 1731450480 | 18.43 | -0.36 | -1.92 | 19.43 | 19.43 | 18.37 | 222717 |
| 1731363600 | 18.79 | -0.29 | -1.52 | 18.51 | 18.87 | 18.1 | 254163 |
| 1731104400 | 19.08 | -0.28 | -1.45 | 19.1 | 19.242 | 18.99 | 170753 |
| 1731018540 | 19.36 | 0.14 | 0.73 | 19 | 19.86 | 19 | 195900 |
| 1730931600 | 19.22 | 0.23 | 1.21 | 18.8 | 19.78 | 18.8 | 122394 |
| 1730845680 | 18.99 | 0.67 | 3.66 | 19.48 | 19.48 | 18.614 | 303584 |
| 1730759160 | 18.32 | -0.01 | -0.05 | 19.04 | 19.04 | 18.31 | 259551 |
| 1730496420 | 18.33 | -0.09 | -0.49 | 18.385 | 18.4792 | 18.16 | 596491 |
| 1730409780 | 18.42 | 0.02 | 0.11 | 18.63 | 19.0025 | 18.1 | 417584 |
| 1730323500 | 18.4 | 0.04 | 0.22 | 18.3001 | 19.01 | 18.3 | 152863 |
