Hot Features
프리미엄
Sumitomo Mitsui Finl (PK) (SMFNF)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.53 | -5.78449905482 | 26.45 | 26.45 | 22.68 | 613 | 24.44132746 | CS |
| 4 | 2.39 | 10.6080781181 | 22.53 | 26.95 | 22.05 | 11095 | 24.07603115 | CS |
| 12 | 3.0560819 | 13.977741254 | 21.8639181 | 26.95 | 19.3 | 49641 | 21.84963239 | CS |
| 26 | 3.3959459 | 15.7774454767 | 21.5240541 | 26.95 | 17.89950441 | 38592 | 21.60191934 | CS |
| 52 | 9.13831484 | 57.9045567527 | 15.78168516 | 26.95 | 14.92402834 | 30228 | 20.25921475 | CS |
| 156 | 13.51789574 | 118.556149214 | 11.40210426 | 26.95 | 9.03305221 | 21318 | 17.39614354 | CS |
| 260 | 12.83150372 | 106.146400866 | 12.08849628 | 26.95 | 7.07383616 | 16651 | 16.26549953 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734560940 | 22.68 | -1.27 | -5.30 | 24.78 | 24.78 | 22.68 | 132 |
| 1734474360 | 23.95 | -1.68 | -6.55 | 24.82 | 24.82 | 23.08 | 1308 |
| 1734388140 | 25.63 | 1.99 | 8.42 | 24.775 | 25.63 | 24.1 | 839 |
| 1734128940 | 23.64 | -2.26 | -8.73 | 23.55 | 25.41 | 23.55 | 562 |
| 1734042480 | 25.9 | 1.45 | 5.93 | 26.45 | 26.45 | 24.1 | 225 |
| 1733955900 | 24.45 | 0.55 | 2.30 | 25.85 | 25.85 | 24.45 | 252 |
| 1733869200 | 23.9 | -0.25 | -1.04 | 26.75 | 26.75 | 23.9 | 39883 |
| 1733782800 | 24.15 | 0.2 | 0.84 | 26.25 | 26.95 | 24.15 | 342 |
| 1733523600 | 23.95 | -0.05 | -0.21 | 23.95 | 26.05 | 23.95 | 34 |
| 1733437500 | 24 | -1.07 | -4.27 | 23.7 | 26.1 | 23.7 | 30364 |
| 1733351100 | 25.07 | 0 | 0.00 | 25.07 | 25.07 | 25.07 | 0 |
| 1733264700 | 25.07 | -0.1 | -0.38 | 26.63 | 26.63 | 25.07 | 94 |
| 1733178180 | 25.166 | 2.07 | 8.94 | 25.1 | 26.504 | 25.1 | 522 |
| 1732918200 | 23.1 | -0.54 | -2.29 | 24.5623 | 24.5623 | 23.1 | 1772 |
| 1732746540 | 23.6405 | 0.68 | 2.96 | 24.52 | 24.52 | 23.6405 | 654 |
| 1732660140 | 22.96 | -1.2 | -4.98 | 24.742 | 24.742 | 22.96 | 543 |
| 1732573560 | 24.1621 | -0.45 | -1.82 | 24.23 | 24.23 | 22.97 | 120691 |
| 1732314000 | 24.61 | 1.08 | 4.59 | 24.802 | 24.802 | 22.54 | 448 |
| 1732227900 | 23.53 | -0.54 | -2.24 | 22.53 | 23.97 | 22.05 | 1053 |
| 1732141740 | 24.07 | 1.41 | 6.21 | 24.07 | 24.07 | 24.07 | 2710 |
| 1732054800 | 22.662 | -1.15 | -4.82 | 22.682 | 23.7118 | 22.55 | 20542 |
| 1731968640 | 23.81 | 1.42 | 6.34 | 22.07 | 23.81 | 22.07 | 16654 |
| 1731709260 | 22.39 | 0.19 | 0.86 | 23 | 23.31 | 22.39 | 744 |
| 1731622800 | 22.198 | -1.54 | -6.48 | 23.99 | 23.99 | 22.198 | 2460 |
| 1731536760 | 23.736 | -0.43 | -1.80 | 23.736 | 23.736 | 23.736 | 145 |
| 1731450480 | 24.17 | 1.96 | 8.82 | 21.85 | 24.17 | 21.85 | 1596 |
| 1731363600 | 22.21 | -2.07 | -8.53 | 22.21 | 23.89 | 22.21 | 68 |
| 1731104400 | 24.28 | 0.26 | 1.08 | 24.28 | 24.28 | 22.57 | 274 |
| 1731018540 | 24.02 | 2.24 | 10.26 | 24.02 | 24.02 | 22.28 | 159 |
| 1730931600 | 21.785 | -0.38 | -1.69 | 21.785 | 21.785 | 21.785 | 94 |
| 1730845680 | 22.16 | 0.12 | 0.54 | 20.54 | 22.16 | 20.54 | 754 |
| 1730759160 | 22.04 | 0.14 | 0.64 | 20.66 | 22.04 | 20.66 | 601 |
| 1730496420 | 21.9 | 1.25 | 6.03 | 20.55 | 21.9 | 20.55 | 1446 |
| 1730409780 | 20.655 | 0.16 | 0.76 | 20.655 | 20.655 | 20.655 | 111 |
| 1730323500 | 20.5 | 0.5 | 2.50 | 20.55 | 20.55 | 20.5 | 2353 |
| 1730237280 | 20 | -0.48 | -2.34 | 21.84 | 21.84 | 20 | 207 |
| 1730150880 | 20.48 | -0.62 | -2.94 | 19.6 | 20.48 | 19.6 | 384 |
| 1729891500 | 21.1 | -0.06 | -0.28 | 21.1 | 21.1 | 20.38975 | 31064 |
| 1729805160 | 21.16 | -0.49 | -2.26 | 19.84 | 21.16 | 19.84 | 1863 |
| 1729718700 | 21.65 | 0 | 0.00 | 21.65 | 21.65 | 21.65 | 0 |
| 1729632300 | 21.65 | 0.01 | 0.05 | 20.17 | 21.65 | 20.17 | 158174 |
| 1729545600 | 21.64 | -0.86 | -3.82 | 21.64 | 21.64 | 21.025 | 2708 |
| 1729286400 | 22.5 | 1.14 | 5.34 | 22.6925 | 22.6925 | 21.36 | 185 |
| 1729200000 | 21.36 | -1.19 | -5.28 | 22.6925 | 22.6925 | 21.36 | 77 |
| 1729113960 | 22.55 | -0.15 | -0.66 | 20.75 | 22.55 | 20.75 | 40 |
| 1729027680 | 22.7 | 2.31 | 11.33 | 20.9 | 22.7 | 20.86 | 1381154 |
| 1728941220 | 20.39 | 0.07 | 0.34 | 22.145 | 22.145 | 20.39 | 246979 |
| 1728681900 | 20.32 | 0.06 | 0.30 | 20.32 | 20.32 | 20.32 | 248881 |
| 1728595560 | 20.26 | -0.13 | -0.63 | 21.755 | 21.755 | 20.26 | 126 |
| 1728508800 | 20.3875 | 0.91 | 4.66 | 19.6 | 21.4 | 19.6 | 122569 |
| 1728422580 | 19.48 | -2.77 | -12.45 | 19.35 | 22.155 | 19.35 | 1233 |
| 1728336000 | 22.25 | 2.15 | 10.70 | 20.4375 | 22.25 | 20.4375 | 7639 |
| 1728077220 | 20.1 | 0.8 | 4.15 | 22.35 | 22.35 | 20.1 | 70276 |
| 1727990760 | 19.3 | -2.55 | -11.67 | 21.99 | 22 | 19.3 | 148169 |
| 1727904000 | 21.85 | 1.65 | 8.17 | 20.725 | 21.85 | 20.725 | 36649 |
| 1727818140 | 20.2 | -0.56 | -2.70 | 20.2 | 21.35 | 20.2 | 120187 |
| 1727731380 | 20.76 | 0.91 | 4.58 | 22.5 | 22.5 | 20.76 | 173 |
| 1727472000 | 19.8505 | -1.2 | -5.68 | 21.75 | 21.75 | 19.8505 | 331 |
| 1727386200 | 21.046245 | -0.11 | -0.51 | 21.863918 | 21.863918 | 21.046245 | 195 |
| 1727299200 | 21.153535 | 0.39 | 1.87 | 21.47474 | 21.47474 | 19.895372 | 63517 |
| 1727212800 | 20.765024 | 0.18 | 0.86 | 21.967876 | 22.0745 | 20.765024 | 78643 |
| 1727126940 | 20.588428 | 0.6 | 3.00 | 21.894572 | 21.897904 | 20.5751 | 108331 |
| 1726867200 | 19.988668 | -0.45 | -2.22 | 20.168596 | 21.326366 | 19.988668 | 413181 |
| 1726781220 | 20.44182 | 0.39 | 1.96 | 21.739967 | 21.739967 | 20.44182 | 90942 |
