Hot Features
프리미엄
Sompo Holdings Inc (PK) (SMPNY)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3725 | -3.27256753789 | 11.3825 | 11.85 | 10.99 | 30916 | 11.46187533 | DR |
| 4 | -1.075 | -8.89532478279 | 12.085 | 12.085 | 10.99 | 39461 | 11.54223772 | DR |
| 12 | 0.26 | 2.41860465116 | 10.75 | 12.085 | 8.53 | 68355 | 10.94126804 | DR |
| 26 | 0.40999968 | 3.86792139267 | 10.60000032 | 12.085 | 8.53 | 58381 | 10.61261642 | DR |
| 52 | 3.2533331 | 41.9424108569 | 7.7566669 | 12.085 | 6.83666687 | 35890 | 10.1993425 | DR |
| 156 | 3.16999977 | 40.4336693495 | 7.84000023 | 12.085 | 6.36666686 | 25161 | 8.58399919 | DR |
| 260 | 4.51833314 | 69.6020488642 | 6.49166686 | 12.085 | 3.98000012 | 20394 | 8.51327816 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727386200 | 11.58 | 0.32 | 2.84 | 11.683 | 11.8 | 11.48 | 27339 |
| 1727299200 | 11.26 | -0.18 | -1.57 | 11.28 | 11.29 | 11.21 | 45462 |
| 1727212800 | 11.44 | -0.2 | -1.68 | 11.426 | 11.64 | 11.393 | 34451 |
| 1727126940 | 11.635 | 0.06 | 0.56 | 11.75 | 11.85 | 11.597 | 24381 |
| 1726867200 | 11.57 | -0.01 | -0.09 | 11.3825 | 11.58 | 11.3825 | 22945 |
| 1726781220 | 11.58 | 0.11 | 0.96 | 11.47 | 11.665 | 11.47 | 52704 |
| 1726694460 | 11.47 | 0.18 | 1.59 | 11.5795 | 11.6999 | 11.3001 | 50160 |
| 1726608240 | 11.29 | -0.33 | -2.84 | 11.4 | 11.733 | 11.28 | 50184 |
| 1726521720 | 11.62 | 0.15 | 1.26 | 11.47 | 11.72 | 11.47 | 30089 |
| 1726262940 | 11.475 | -0.12 | -0.99 | 11.4975 | 11.503 | 11.448 | 32134 |
| 1726176540 | 11.59 | 0.09 | 0.78 | 11.42 | 11.712 | 11.42 | 37139 |
| 1726090140 | 11.5 | -0.09 | -0.78 | 11.58 | 11.603 | 11.26 | 82483 |
| 1726003500 | 11.59 | 0.15 | 1.31 | 11.78 | 11.78 | 11.3825 | 51859 |
| 1725917160 | 11.44 | 0.14 | 1.24 | 11.49 | 11.7899 | 11.42 | 36464 |
| 1725658020 | 11.3 | -0.39 | -3.34 | 11.8 | 11.8 | 11.29 | 45849 |
| 1725571440 | 11.69 | -0.09 | -0.76 | 11.68 | 11.6978 | 11.6006 | 29183 |
| 1725485040 | 11.78 | -0.29 | -2.40 | 11.7 | 11.93 | 11.7 | 21569 |
| 1725398880 | 12.07 | 0.3 | 2.55 | 12.06 | 12.07 | 11.97 | 46653 |
| 1725053340 | 11.77 | 0.04 | 0.34 | 12.085 | 12.085 | 11.72 | 28714 |
| 1724966400 | 11.73 | 0.27 | 2.36 | 11.6455 | 11.82 | 11.501 | 33313 |
| 1724880360 | 11.46 | -0.38 | -3.25 | 11.58 | 11.8725 | 11.41 | 23064 |
| 1724794080 | 11.8445 | 0.4 | 3.54 | 11.86 | 12.02 | 11.58 | 30379 |
| 1724707740 | 11.44 | 0.12 | 1.06 | 11.822 | 11.822 | 11.1101 | 17353 |
| 1724448480 | 11.32 | 0.13 | 1.16 | 11.5335 | 11.81 | 11.32 | 14021 |
| 1724362140 | 11.19 | -0.21 | -1.84 | 11.28 | 11.371 | 11.18 | 26986 |
| 1724275380 | 11.4 | 0.08 | 0.71 | 11.78 | 11.78 | 11.31 | 56163 |
| 1724188800 | 11.32 | -0.13 | -1.14 | 11.0601 | 11.8551 | 11.0601 | 954022 |
| 1724102880 | 11.45 | 0.12 | 1.09 | 10.89 | 11.5725 | 10.89 | 29034 |
| 1723843740 | 11.327 | 0.02 | 0.15 | 11.83 | 11.83 | 11.26 | 28253 |
| 1723756860 | 11.31 | 0.36 | 3.28 | 11.456 | 11.456 | 11.19 | 23833 |
| 1723670820 | 10.9505 | 0.04 | 0.33 | 10.7322 | 10.96 | 10.7322 | 38019 |
| 1723584360 | 10.915 | 0.23 | 2.20 | 11.2652 | 11.27 | 10.87 | 53711 |
| 1723497900 | 10.68 | 0.98 | 10.10 | 10.29 | 10.68 | 9.75 | 52028 |
| 1723238400 | 9.7 | -0.53 | -5.18 | 9.943 | 10.45 | 9.67 | 42659 |
| 1723152000 | 10.23 | 0.36 | 3.65 | 10.51 | 10.51 | 9.86 | 243561 |
| 1723065720 | 9.8699999 | 0.24 | 2.49 | 9.8 | 10.255 | 9.8 | 119925 |
| 1722979800 | 9.63 | 0.23 | 2.45 | 9.65 | 9.7 | 9.5 | 177984 |
| 1722893340 | 9.4 | -0.53 | -5.34 | 8.53 | 9.58 | 8.53 | 106849 |
| 1722634140 | 9.93 | -0.75 | -7.02 | 10.4 | 10.4 | 9.81 | 58228 |
| 1722547620 | 10.68 | -0.72 | -6.29 | 10.825 | 11.23 | 10.66 | 36031 |
| 1722461340 | 11.3965 | 0.37 | 3.32 | 11.296 | 11.5375 | 11.2501 | 48989 |
| 1722374820 | 11.03 | 0.22 | 2.04 | 11.1 | 11.16 | 11 | 41597 |
| 1722288180 | 10.81 | 0.18 | 1.69 | 10.9825 | 11.23 | 10.77 | 58650 |
| 1722029100 | 10.63 | 0.31 | 3.00 | 10.65 | 10.75 | 10.54 | 32090 |
| 1721942400 | 10.32 | -0.21 | -1.99 | 10.393 | 10.62 | 10.32 | 57290 |
| 1721856480 | 10.53 | -0.25 | -2.32 | 10.919 | 10.94 | 10.53 | 34985 |
| 1721770140 | 10.78 | -0.05 | -0.46 | 10.9435 | 11.15 | 10.78 | 27845 |
| 1721683740 | 10.83 | 0.06 | 0.56 | 11.049 | 11.049 | 10.758 | 31465 |
| 1721424180 | 10.77 | -0.19 | -1.73 | 10.63 | 10.8 | 10.63 | 39435 |
| 1721337960 | 10.96 | 0.13 | 1.20 | 10.935 | 11.07 | 10.9 | 28926 |
| 1721251320 | 10.83 | -0.08 | -0.73 | 11.0799 | 11.08 | 10.7701 | 28715 |
| 1721164920 | 10.91 | 0.02 | 0.18 | 11.09 | 11.09 | 10.7 | 246436 |
| 1721078940 | 10.89 | 0.19 | 1.78 | 10.75 | 11.01 | 10.66 | 194479 |
| 1720819200 | 10.7 | -0.12 | -1.11 | 10.75 | 11.05 | 10.7 | 28888 |
| 1720733280 | 10.82 | -0.05 | -0.46 | 10.9313 | 10.94 | 10.82 | 34872 |
| 1720646880 | 10.87 | 0.15 | 1.40 | 10.83 | 11.08 | 10.83 | 39657 |
| 1720560540 | 10.72 | 0.04 | 0.37 | 10.7449 | 10.97 | 10.547 | 38607 |
| 1720473600 | 10.68 | -0.09 | -0.84 | 10.7981 | 10.92 | 10.63 | 61429 |
| 1720214640 | 10.77 | -0.16 | -1.46 | 10.75 | 11.02 | 10.68 | 43395 |
| 1720041000 | 10.93 | -0.07 | -0.64 | 11.095 | 11.17 | 10.9201 | 22183 |
| 1719955740 | 11 | 0.12 | 1.10 | 11.0639 | 11.18 | 10.93 | 82334 |
| 1719868980 | 10.88 | 0.19 | 1.78 | 10.9915 | 11.09 | 10.75 | 101053 |
| 1719610020 | 10.69 | 0.15 | 1.42 | 10.75 | 10.77 | 10.69 | 45831 |
| 1719523200 | 10.54 | 0 | 0.01 | 10.13 | 10.77 | 10.13 | 34648 |
