Hot Features
프리미엄
Sims Ltd (PK) (SMSMY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.496 | 6.11666050068 | 8.109 | 8.605 | 8.1075 | 412 | 8.48182039 | DR |
| 4 | 0.155 | 1.83431952663 | 8.45 | 9.155 | 7.5 | 1207 | 8.49817264 | DR |
| 12 | 1.555 | 22.0567375887 | 7.05 | 9.155 | 6.69 | 1530 | 8.4547468 | DR |
| 26 | 1.41 | 19.5969423211 | 7.195 | 9.155 | 6.34 | 1570 | 7.66796031 | DR |
| 52 | -0.445 | -4.91712707182 | 9.05 | 10.2 | 6.34 | 1254 | 7.8909832 | DR |
| 156 | -1.665 | -16.2122687439 | 10.27 | 16.99 | 6.34 | 1465 | 9.82192908 | DR |
| 260 | 1.405 | 19.5138888889 | 7.2 | 16.99 | 3.179 | 3437 | 7.46743755 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733264580 | 8.605 | 0 | 0.00 | 8.605 | 8.605 | 8.605 | 0 |
| 1733178180 | 8.605 | 0.16 | 1.83 | 8.605 | 8.605 | 8.605 | 195 |
| 1732918200 | 8.45 | -0.02 | -0.18 | 8.45 | 8.45 | 8.45 | 434 |
| 1732746540 | 8.465 | -0.08 | -0.88 | 8.109 | 8.465 | 8.1075 | 607 |
| 1732660140 | 8.5399999 | 0.18 | 2.21 | 8.3 | 8.71 | 8.272 | 4074 |
| 1732573560 | 8.355 | 0.05 | 0.66 | 7.85 | 8.355 | 7.85 | 4229 |
| 1732314000 | 8.3 | -0.37 | -4.27 | 8.3 | 8.3 | 8.3 | 743 |
| 1732227900 | 8.67 | 0.38 | 4.58 | 8.67 | 8.67 | 8.67 | 338 |
| 1732141740 | 8.2899999 | -0.27 | -3.15 | 8.2899999 | 8.2899999 | 8.2899999 | 202 |
| 1732055040 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1731968640 | 8.56 | 0.4 | 4.91 | 7.5 | 8.56 | 7.5 | 299 |
| 1731709260 | 8.1591 | -0.13 | -1.58 | 8.1591 | 8.1591 | 8.1591 | 318 |
| 1731622800 | 8.2899999 | -0.07 | -0.84 | 7.92 | 8.2899999 | 7.92 | 1247 |
| 1731536760 | 8.3605 | -0.12 | -1.41 | 8.3605 | 8.3605 | 8.3605 | 100 |
| 1731450480 | 8.48 | -0.68 | -7.37 | 8.595 | 8.595 | 8.4 | 584 |
| 1731364140 | 9.155 | 0 | 0.00 | 9.155 | 9.155 | 9.155 | 0 |
| 1731104940 | 9.155 | 0 | 0.00 | 9.155 | 9.155 | 9.155 | 0 |
| 1731018540 | 9.155 | 0.59 | 6.95 | 8.875 | 9.155 | 8.5 | 1121 |
| 1730931600 | 8.56 | 0.28 | 3.38 | 8.45 | 8.602 | 8.3204999 | 3615 |
| 1730845680 | 8.28 | -0.04 | -0.53 | 7.93 | 8.313 | 7.93 | 6006 |
| 1730759160 | 8.3245 | -0.13 | -1.49 | 8 | 8.3245 | 8 | 1969 |
| 1730496300 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1730409900 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 0 |
| 1730323500 | 8.45 | -0.19 | -2.14 | 8.45 | 8.45 | 8.45 | 514 |
| 1730237280 | 8.635 | 0 | 0.00 | 8.635 | 8.635 | 8.635 | 0 |
| 1730150880 | 8.635 | -0.01 | -0.06 | 8.3995 | 8.68 | 8.302 | 7489 |
| 1729891500 | 8.64 | 0.34 | 4.07 | 8.65 | 8.65 | 8.64 | 3190 |
| 1729805340 | 8.302 | 0 | 0.00 | 8.302 | 8.302 | 8.302 | 0 |
| 1729718940 | 8.302 | -0.47 | -5.39 | 8.625 | 8.625 | 8.302 | 500 |
| 1729632300 | 8.775 | -0.15 | -1.68 | 8.4955 | 8.9 | 8.435 | 4005 |
| 1729545600 | 8.925 | -0.15 | -1.65 | 8.25 | 8.925 | 8.25 | 3656 |
| 1729286400 | 9.075 | 0.36 | 4.19 | 9.075 | 9.075 | 9.075 | 261 |
| 1729200000 | 8.71 | 0.27 | 3.20 | 8.71 | 8.71 | 8.71 | 638 |
| 1729113960 | 8.44 | -0.27 | -3.10 | 8.64 | 8.85 | 8.44 | 4338 |
| 1729027680 | 8.71 | 0.64 | 7.93 | 8.71 | 8.71 | 8.71 | 301 |
| 1728941220 | 8.07 | 0.07 | 0.88 | 8.07 | 8.07 | 8.07 | 168 |
| 1728681960 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1728595560 | 8 | -0.15 | -1.84 | 8 | 8 | 8 | 111 |
| 1728508800 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1728422400 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1728336000 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1728076800 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1727990400 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1727904000 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1727817600 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1727731200 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1727472000 | 8.15 | -0.31 | -3.61 | 8.5 | 8.5 | 8.15 | 818 |
| 1727386200 | 8.455 | 0.43 | 5.29 | 8.2899999 | 8.4755 | 8.227 | 2230 |
| 1727299200 | 8.03 | 0 | 0.00 | 8.03 | 8.03 | 8.03 | 0 |
| 1727212800 | 8.03 | 0.01 | 0.07 | 8.03 | 8.03 | 8.03 | 203 |
| 1727126820 | 8.0242 | 0 | 0.00 | 8.0242 | 8.0242 | 8.0242 | 0 |
| 1726867620 | 8.0242 | 0 | 0.00 | 8.0242 | 8.0242 | 8.0242 | 0 |
| 1726781220 | 8.0242 | 0.9 | 12.70 | 8.5 | 8.5 | 8.0242 | 923 |
| 1726694640 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1726608240 | 7.12 | -0.12 | -1.59 | 7.12 | 7.12 | 7.12 | 300 |
| 1726521720 | 7.235 | 0.45 | 6.55 | 6.91 | 7.235 | 6.91 | 852 |
| 1726262940 | 6.79 | 0.1 | 1.49 | 6.79 | 6.79 | 6.79 | 192 |
| 1726176540 | 6.69 | -0.46 | -6.43 | 6.85 | 7.0565 | 6.69 | 645 |
| 1726090140 | 7.15 | 0.67 | 10.34 | 7.05 | 7.2 | 6.815 | 718 |
| 1726003500 | 6.48 | -0.18 | -2.65 | 6.48 | 6.48 | 6.48 | 171 |
| 1725917160 | 6.6565 | -0.47 | -6.64 | 6.6565 | 6.6565 | 6.6565 | 150 |
| 1725658020 | 7.13 | -0.12 | -1.66 | 7.13 | 7.13 | 7.07 | 262 |
| 1725571680 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1725485280 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
