Hot Features
프리미엄
Shiseido Co Ltd (PK) (SSDOY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.612 | 3.78525482434 | 16.168 | 17.43 | 15.43 | 121083 | 16.47791868 | DR |
| 4 | 0.0275 | 0.16415460379 | 16.7525 | 17.43 | 15.43 | 142968 | 16.64220208 | DR |
| 12 | -0.2 | -1.17785630153 | 16.98 | 19 | 15.43 | 150703 | 17.38141152 | DR |
| 26 | -6.39 | -27.5787656452 | 23.17 | 27.81 | 15.43 | 139769 | 20.04259114 | DR |
| 52 | -10.5 | -38.4897360704 | 27.28 | 33.88 | 15.43 | 120214 | 23.59713942 | DR |
| 156 | -38.55 | -69.6728718598 | 55.33 | 58.72 | 15.43 | 88674 | 32.16059464 | DR |
| 260 | -48.843 | -74.429696905 | 65.623 | 79.55 | 15.43 | 68867 | 38.87826787 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 16.78 | -0.65 | -3.73 | 16.8 | 16.84 | 16.76 | 72540 |
| 1739485320 | 17.43 | 1.13 | 6.93 | 17.234 | 17.43 | 17.234 | 142352 |
| 1739398920 | 16.3 | 0.09 | 0.56 | 16.164 | 16.3 | 16.125 | 74251 |
| 1739312940 | 16.21 | -0.02 | -0.12 | 16.18 | 16.234 | 15.43 | 83232 |
| 1739226000 | 16.23 | 0.14 | 0.87 | 16.2 | 16.295 | 16.16 | 132277 |
| 1738967160 | 16.09 | -0.36 | -2.19 | 16.168 | 16.28 | 16 | 173301 |
| 1738880400 | 16.45 | 0.01 | 0.06 | 16.46 | 16.5 | 16.23 | 96421 |
| 1738794000 | 16.44 | 0.2 | 1.23 | 16.268999 | 16.51 | 16.268999 | 138505 |
| 1738708080 | 16.239999 | -0.34 | -2.05 | 16.55 | 16.55 | 16.07 | 196205 |
| 1738621740 | 16.579999 | -0.19 | -1.13 | 16.53 | 16.66 | 16.53 | 85022 |
| 1738362000 | 16.77 | -0.39 | -2.27 | 17.11 | 17.11 | 16.77 | 92620 |
| 1738276080 | 17.16 | 0.21 | 1.24 | 17.14 | 17.18 | 17.08 | 58264 |
| 1738189740 | 16.95 | 0.17 | 1.01 | 16.7295 | 17 | 16.695 | 112414 |
| 1738103280 | 16.78 | -0.22 | -1.29 | 16.36 | 17.05 | 16.36 | 272939 |
| 1738016820 | 17 | 0.39 | 2.35 | 17.185 | 17.37 | 16.89 | 134965 |
| 1737757440 | 16.61 | -0.01 | -0.06 | 16.6 | 17.04 | 16.489999 | 103530 |
| 1737671220 | 16.62 | -0.01 | -0.06 | 16.7275 | 16.7275 | 16.54 | 133662 |
| 1737584640 | 16.629999 | -0.2 | -1.19 | 16.399999 | 17.2 | 16.399999 | 144947 |
| 1737498540 | 16.83 | 0.11 | 0.66 | 16.796 | 16.83 | 16.7 | 305785 |
| 1737152880 | 16.719999 | 0.3 | 1.83 | 16.7525 | 17.13 | 16.62 | 235707 |
| 1737066420 | 16.42 | 0.24 | 1.48 | 16.26 | 16.52 | 16.14 | 208608 |
| 1736979720 | 16.18 | 0.28 | 1.76 | 16.16 | 16.219999 | 16.09 | 130390 |
| 1736893380 | 15.9 | -0.45 | -2.75 | 16.46 | 16.46 | 15.78 | 319283 |
| 1736806800 | 16.35 | 0.01 | 0.06 | 16.788 | 16.788 | 16.09 | 142841 |
| 1736547720 | 16.34 | -0.69 | -4.05 | 16.99 | 16.99 | 16 | 103391 |
| 1736375340 | 17.03 | -0.3 | -1.73 | 17.1 | 17.1 | 16.92 | 52235 |
| 1736288940 | 17.33 | -0.18 | -1.03 | 17.9 | 17.9 | 17.328 | 170922 |
| 1736202360 | 17.51 | -0.22 | -1.24 | 17.4 | 17.73 | 17.4 | 173421 |
| 1735942980 | 17.73 | -0.09 | -0.48 | 17.605 | 17.8 | 17.43 | 86337 |
| 1735856700 | 17.815 | 0.12 | 0.65 | 17.635 | 18.03 | 17.6 | 36759 |
| 1735683960 | 17.7 | -0.23 | -1.28 | 17.84 | 17.84 | 17.6265 | 58318 |
| 1735597740 | 17.93 | 0.03 | 0.17 | 17.965 | 18.0857 | 17.61 | 97213 |
| 1735338000 | 17.9 | 0.41 | 2.34 | 17.04 | 17.95 | 17.04 | 115327 |
| 1735252020 | 17.49 | 0.3 | 1.75 | 16.629999 | 17.49 | 16.629999 | 116104 |
| 1735078200 | 17.19 | -0.16 | -0.92 | 17.2375 | 17.2375 | 17.1 | 96617 |
| 1734992400 | 17.35 | -0.12 | -0.69 | 17.135 | 17.3725 | 17.11 | 126605 |
| 1734733200 | 17.47 | -0.23 | -1.30 | 16.62 | 17.68 | 16.62 | 113344 |
| 1734646800 | 17.7 | -0.05 | -0.28 | 16.99 | 18.12 | 16.99 | 112620 |
| 1734560940 | 17.75 | -0.55 | -2.98 | 18.33 | 18.63 | 17.75 | 166094 |
| 1734474360 | 18.295 | 0.3 | 1.64 | 18.44 | 18.44 | 18.17 | 253027 |
| 1734388140 | 18 | -0.38 | -2.07 | 18.38 | 18.38 | 17.9 | 261627 |
| 1734128940 | 18.38 | -0.19 | -1.02 | 18.3 | 18.43 | 18.27 | 219312 |
| 1734042480 | 18.57 | 0.03 | 0.16 | 18.5 | 18.65 | 18.5 | 77899 |
| 1733955900 | 18.54 | -0.07 | -0.38 | 18.5225 | 18.59 | 18.48 | 83835 |
| 1733869200 | 18.61 | 0.33 | 1.81 | 18.71 | 18.727 | 18.55 | 148651 |
| 1733782800 | 18.28 | -0.19 | -1.03 | 18.56 | 18.746 | 18.18 | 300775 |
| 1733523600 | 18.47 | 0.37 | 2.04 | 18.78 | 18.78 | 18.34 | 762550 |
| 1733437500 | 18.1 | 0.27 | 1.51 | 17.7 | 18.17 | 17.7 | 161168 |
| 1733350980 | 17.83 | -0.05 | -0.28 | 18 | 18.17 | 17.83 | 103783 |
| 1733264700 | 17.88 | -0.06 | -0.33 | 18.4 | 18.4 | 17.76 | 188757 |
| 1733178180 | 17.94 | -0.2 | -1.10 | 17.97 | 18.01 | 17.76 | 140648 |
| 1732918200 | 18.14 | -0.38 | -2.05 | 18.51 | 18.64 | 18.1 | 81244 |
| 1732746540 | 18.52 | 0.02 | 0.11 | 18.54 | 18.58 | 18.46 | 71331 |
| 1732660140 | 18.5 | 0.1 | 0.54 | 19 | 19 | 18.37 | 89286 |
| 1732573560 | 18.4 | 0.7 | 3.95 | 18.07 | 18.4 | 17.64 | 137382 |
| 1732314000 | 17.7 | -0.09 | -0.51 | 16.98 | 17.72 | 16.98 | 64559 |
| 1732227900 | 17.79 | 0.19 | 1.08 | 17.11 | 17.9 | 17.11 | 133456 |
| 1732141740 | 17.6 | -0.01 | -0.06 | 17.5 | 17.62 | 17.5 | 53084 |
| 1732054800 | 17.61 | -0.25 | -1.40 | 16.85 | 18.22 | 16.85 | 114353 |
| 1731968640 | 17.86 | 0.14 | 0.79 | 17.18 | 18.57 | 17.18 | 125006 |
