Hot Features
프리미엄
Sumitomo Electric Industries Ltd (PK) (SMTOY)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.325 | -1.66966349859 | 19.465 | 19.959 | 18.38 | 8837 | 18.97308465 | DR |
| 4 | 1.5425 | 8.76544963773 | 17.5975 | 21.505 | 17.05 | 12142 | 18.3692384 | DR |
| 12 | -1.035 | -5.13011152416 | 20.175 | 21.505 | 16.79 | 10315 | 18.54939577 | DR |
| 26 | 3.93 | 25.8382642998 | 15.21 | 21.505 | 14.46 | 11711 | 17.05920756 | DR |
| 52 | 5.08 | 36.1308677098 | 14.06 | 21.505 | 12.8 | 11783 | 16.07493379 | DR |
| 156 | 5.52 | 40.5286343612 | 13.62 | 21.505 | 9.96 | 16151 | 12.46172435 | DR |
| 260 | 5.93 | 44.8902346707 | 13.21 | 21.505 | 8.34 | 11960 | 12.46785342 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739485320 | 19.14 | -0.21 | -1.09 | 19.1625 | 19.74 | 18.98 | 6070 |
| 1739398920 | 19.35 | 0.6 | 3.20 | 19.3675 | 19.959 | 19.15 | 9932 |
| 1739312940 | 18.75 | 0.02 | 0.10 | 18.727 | 18.79 | 18.38 | 10315 |
| 1739226000 | 18.7315 | -0.04 | -0.23 | 18.75 | 18.81 | 18.7 | 5568 |
| 1738967160 | 18.775 | -0.31 | -1.60 | 18.85 | 18.86 | 18.76 | 6758 |
| 1738880400 | 19.08 | -0.44 | -2.25 | 19.465 | 19.82 | 19.08 | 11611 |
| 1738794000 | 19.52 | 0.17 | 0.88 | 19.41 | 19.5725 | 19.4 | 11457 |
| 1738708080 | 19.35 | 1.2 | 6.61 | 19.41 | 19.6 | 19.21 | 8361 |
| 1738621740 | 18.15 | -0.3 | -1.63 | 17.79 | 18.24 | 17.47 | 15932 |
| 1738362000 | 18.45 | 0.15 | 0.82 | 18.644 | 18.84 | 18.43 | 3503 |
| 1738276080 | 18.3 | 0.53 | 2.98 | 18.705 | 19.02 | 18.3 | 11971 |
| 1738189740 | 17.771 | 0.32 | 1.84 | 18.2925 | 18.2975 | 17.771 | 4284 |
| 1738103280 | 17.45 | -0.75 | -4.12 | 17.8 | 17.8 | 17.05 | 28375 |
| 1738016820 | 18.2 | -2.29 | -11.18 | 18.56 | 18.56 | 18.11 | 8275 |
| 1737757440 | 20.49 | 0.93 | 4.78 | 19.6 | 21.505 | 19.6 | 3333 |
| 1737671220 | 19.555 | 0.86 | 4.57 | 19.47 | 19.59 | 19.47 | 5603 |
| 1737584640 | 18.7 | 1.16 | 6.61 | 19.4 | 19.4 | 18.585 | 41449 |
| 1737498540 | 17.54 | 0.23 | 1.36 | 17.49 | 17.55 | 17.179 | 19144 |
| 1737152880 | 17.305 | -0.09 | -0.50 | 17.15 | 17.34 | 17.135 | 14615 |
| 1737066420 | 17.3925 | -0.17 | -0.95 | 17.5975 | 17.5975 | 17.33 | 10210 |
| 1736979720 | 17.56 | 0.6 | 3.54 | 17.56 | 17.59 | 17.5 | 10126 |
| 1736893380 | 16.96 | -0.16 | -0.93 | 16.96 | 17.04 | 16.92 | 9899 |
| 1736806800 | 17.12 | -0.06 | -0.35 | 17 | 17.15 | 16.968 | 10950 |
| 1736547720 | 17.18 | -0.41 | -2.33 | 17.43 | 17.43 | 16.79 | 14391 |
| 1736375340 | 17.59 | 0.02 | 0.11 | 17.925 | 18.53 | 17.35 | 5226 |
| 1736288940 | 17.57 | -0.1 | -0.57 | 18.02 | 18.02 | 17.2995 | 5377 |
| 1736202360 | 17.67 | 0.52 | 3.03 | 17.709 | 18.01 | 17.554 | 7745 |
| 1735942980 | 17.15 | -0.47 | -2.67 | 17.53 | 18.07 | 17.13 | 6229 |
| 1735856700 | 17.62 | -0.03 | -0.17 | 17.4 | 18.08 | 17.359 | 7829 |
| 1735683960 | 17.65 | -0.26 | -1.45 | 17.95 | 17.95 | 17.65 | 2667 |
| 1735597740 | 17.91 | -0.15 | -0.83 | 18.08 | 18.255 | 17.88 | 7403 |
| 1735338000 | 18.06 | 0.15 | 0.84 | 18.285 | 18.99 | 17.58 | 3898 |
| 1735252020 | 17.91 | 0.32 | 1.82 | 18.025 | 18.66 | 17.43 | 7419 |
| 1735078200 | 17.59 | -0.27 | -1.51 | 17.62 | 18.37 | 17.4521 | 2799 |
| 1734992400 | 17.86 | -0.01 | -0.06 | 17.65 | 17.86 | 17.14 | 6833 |
| 1734733200 | 17.87 | 0.01 | 0.06 | 17.96 | 18.07 | 17.545 | 10805 |
| 1734646800 | 17.86 | -0.31 | -1.71 | 18.175 | 18.55 | 17.86 | 5347 |
| 1734560940 | 18.17 | -0.16 | -0.86 | 18.61 | 18.67 | 17.91 | 7991 |
| 1734474360 | 18.3275 | -0.28 | -1.52 | 17.76 | 19.15 | 17.76 | 4136 |
| 1734388140 | 18.61 | -0.13 | -0.69 | 18.66 | 18.74 | 17.93 | 6852 |
| 1734128940 | 18.74 | -0.16 | -0.85 | 18.785 | 18.93 | 18.309 | 2738 |
| 1734042480 | 18.9 | -0.43 | -2.22 | 18.33 | 19.74 | 18.33 | 30241 |
| 1733955900 | 19.33 | 0.56 | 2.97 | 19.7475 | 19.7475 | 19.33 | 11511 |
| 1733869200 | 18.773 | -0.79 | -4.02 | 19.5316 | 19.874 | 18.56 | 4143 |
| 1733782800 | 19.56 | 0.03 | 0.13 | 19.6 | 20.27 | 19.44 | 9834 |
| 1733523600 | 19.534 | -0.67 | -3.30 | 19.2 | 19.63 | 18.79 | 16794 |
| 1733437500 | 20.2 | 0.31 | 1.56 | 20.305 | 21.04 | 20.0415 | 21753 |
| 1733350980 | 19.89 | -0.25 | -1.24 | 20 | 20.55 | 19.89 | 13950 |
| 1733264700 | 20.14 | 0.44 | 2.23 | 19.64 | 20.2 | 19.64 | 10285 |
| 1733178180 | 19.7 | 0.78 | 4.12 | 20.4 | 20.4 | 19.35 | 7372 |
| 1732918200 | 18.92 | 0.21 | 1.12 | 18.964 | 19.215 | 18.915 | 2111 |
| 1732746540 | 18.71 | -0.62 | -3.21 | 19.67 | 19.67 | 18.71 | 11288 |
| 1732660140 | 19.33 | -0.06 | -0.31 | 19.5575 | 19.6 | 19.2 | 6160 |
| 1732573560 | 19.39 | -0.04 | -0.21 | 19.005 | 19.39 | 18.67 | 33854 |
| 1732314000 | 19.43 | 0.16 | 0.83 | 20.16 | 20.16 | 19.43 | 6261 |
| 1732227900 | 19.27 | 0.82 | 4.44 | 20.175 | 20.61 | 19.27 | 4390 |
| 1732141740 | 18.45 | -0.03 | -0.14 | 18.55 | 18.58 | 18.185 | 6692 |
| 1732054800 | 18.475 | 0.26 | 1.40 | 18.675 | 18.675 | 18.351 | 18478 |
| 1731968640 | 18.22 | 0.17 | 0.94 | 18.3 | 18.52 | 18.22 | 12883 |
| 1731709260 | 18.05 | -0.59 | -3.17 | 18.375 | 18.99 | 17.9251 | 3614 |
| 1731622800 | 18.64 | 1.15 | 6.58 | 18.99 | 19.71 | 18.38 | 7429 |
