Hot Features
프리미엄
Sumco Corporation (PK) (SUOPY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.445 | 2.91039895356 | 15.29 | 15.83 | 14.67 | 1881 | 14.89367057 | DR |
| 4 | 0.645 | 4.27435387674 | 15.09 | 16.5 | 14 | 6135 | 15.18423681 | DR |
| 12 | -0.275 | -1.71767645222 | 16.01 | 16.66 | 13.97 | 10140 | 15.10779643 | DR |
| 26 | -8.045 | -33.8309503785 | 23.78 | 25 | 13.97 | 7894 | 17.86867116 | DR |
| 52 | -13.6225 | -46.4021118964 | 29.3575 | 34.84 | 13.97 | 6266 | 22.08443938 | DR |
| 156 | -18.045 | -53.4191829485 | 33.78 | 34.84 | 13.97 | 4475 | 25.40135336 | DR |
| 260 | -18.265 | -53.7205882353 | 34 | 52.09 | 13.97 | 3721 | 26.66771342 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740090480 | 15.735 | 0.48 | 3.18 | 15.7 | 15.83 | 15.69 | 3978 |
| 1740003960 | 15.25 | 0.57 | 3.88 | 15.18 | 15.345 | 15.1475 | 1605 |
| 1739917740 | 14.68 | -0.71 | -4.61 | 14.7 | 15.26 | 14.67 | 3889 |
| 1739572020 | 15.39 | 0.46 | 3.08 | 15.39 | 15.39 | 15.39 | 403 |
| 1739485320 | 14.93 | 0.09 | 0.61 | 15.29 | 15.29 | 14.93 | 1625 |
| 1739398920 | 14.84 | -1.63 | -9.87 | 15.35 | 15.35 | 14.8 | 3326 |
| 1739312940 | 16.465 | 0.11 | 0.70 | 16.465 | 16.465 | 16.465 | 344 |
| 1739226000 | 16.35 | 1.1 | 7.21 | 15.91 | 16.5 | 15.91 | 9527 |
| 1738967160 | 15.25 | 0.36 | 2.38 | 15.25 | 15.34 | 15.25 | 9005 |
| 1738880400 | 14.895 | -0.27 | -1.77 | 14.58 | 14.895 | 14.58 | 6057 |
| 1738794000 | 15.164 | 0.38 | 2.60 | 15.19 | 15.19 | 14.735 | 4643 |
| 1738708080 | 14.78 | 0.62 | 4.35 | 14.81 | 14.82 | 14.7 | 12718 |
| 1738621740 | 14.164 | -0.64 | -4.30 | 14.01 | 14.164 | 14 | 4252 |
| 1738362000 | 14.8 | -0.26 | -1.73 | 14.37 | 14.95 | 14.37 | 4998 |
| 1738276080 | 15.06 | 0.06 | 0.40 | 15 | 15.1096 | 14.76 | 2701 |
| 1738189740 | 15 | -0.44 | -2.85 | 14.57 | 15.08 | 14.57 | 13695 |
| 1738103280 | 15.44 | 0.18 | 1.18 | 14.87 | 15.52 | 14.87 | 14515 |
| 1738016820 | 15.26 | -0.23 | -1.48 | 15.57 | 15.814 | 15.26 | 14553 |
| 1737757440 | 15.49 | 0.4 | 2.65 | 15.93 | 15.93 | 14.73 | 8253 |
| 1737671220 | 15.09 | -0.11 | -0.72 | 15.09 | 15.09 | 15.09 | 454 |
| 1737584640 | 15.2 | -0.05 | -0.30 | 15.258 | 15.258 | 15.2 | 367 |
| 1737498540 | 15.245 | 0.74 | 5.14 | 15.085 | 15.245 | 15.049 | 2661 |
| 1737152880 | 14.5 | 0.49 | 3.50 | 14.605 | 14.605 | 14.5 | 1225 |
| 1737066420 | 14.01 | -0.29 | -1.99 | 14.75 | 14.75 | 14.01 | 2444 |
| 1736979720 | 14.295 | 0.04 | 0.32 | 14.295 | 14.295 | 14.295 | 293 |
| 1736893380 | 14.25 | -0.31 | -2.13 | 14.2 | 14.25 | 14.1058 | 8434 |
| 1736806800 | 14.56 | 0.01 | 0.07 | 14.575 | 14.575 | 14.03 | 2146 |
| 1736547720 | 14.55 | -0.72 | -4.72 | 14.45 | 14.6 | 14.38 | 2270 |
| 1736375340 | 15.27 | 0.05 | 0.36 | 15.49 | 15.49 | 15.27 | 11287 |
| 1736288940 | 15.215 | 0.32 | 2.15 | 15.215 | 15.215 | 15.215 | 181 |
| 1736202180 | 14.895 | 0 | 0.00 | 14.895 | 14.895 | 14.895 | 0 |
| 1735942980 | 14.895 | 0.15 | 0.98 | 14.895 | 14.895 | 14.895 | 1007 |
| 1735856700 | 14.75 | -0.09 | -0.64 | 14.8 | 14.88 | 14.75 | 4691 |
| 1735683960 | 14.8445 | -0.18 | -1.17 | 15.03 | 15.03 | 14.43 | 2257 |
| 1735597740 | 15.02 | -1.58 | -9.52 | 14.71 | 15.02 | 14.66 | 4842 |
| 1735338000 | 16.6 | 0.76 | 4.78 | 16.6 | 16.6 | 16.6 | 1436 |
| 1735252020 | 15.8425 | 1.34 | 9.26 | 14.7375 | 16.44 | 14.17 | 4142 |
| 1735078800 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1734992400 | 14.5 | 0 | 0.00 | 14.54 | 14.54 | 13.97 | 15876 |
| 1734733200 | 14.5 | 0.2 | 1.40 | 14.3 | 14.5 | 14.27 | 5274 |
| 1734646800 | 14.3 | -0.25 | -1.72 | 14.41 | 14.87 | 14.27 | 7248 |
| 1734560940 | 14.55 | -0.15 | -1.02 | 14.662 | 14.662 | 14.55 | 1311 |
| 1734474360 | 14.7 | -0.53 | -3.48 | 14.83 | 14.925 | 14.54 | 4240 |
| 1734388140 | 15.23 | 0.16 | 1.09 | 14.86 | 15.23 | 14.7 | 6816 |
| 1734128940 | 15.0665 | -0.28 | -1.85 | 15.11 | 15.45 | 14.91 | 291513 |
| 1734042480 | 15.35 | -0.53 | -3.36 | 15.63 | 15.796 | 15.35 | 1918 |
| 1733955900 | 15.883 | -0.33 | -2.02 | 15.88 | 16.1 | 15.88 | 3017 |
| 1733869200 | 16.21 | -0.03 | -0.15 | 16.105 | 16.21 | 16.105 | 1004 |
| 1733782800 | 16.235 | 0.29 | 1.82 | 16.23 | 16.235 | 16.23 | 1341 |
| 1733523600 | 15.945 | -0.08 | -0.50 | 15.75 | 15.945 | 15.64 | 1724 |
| 1733437500 | 16.024999 | -0.15 | -0.90 | 16.3 | 16.3 | 16.0195 | 2027 |
| 1733350980 | 16.17 | -0.26 | -1.57 | 15.8979 | 16.17 | 15.8979 | 422 |
| 1733264700 | 16.428 | -0.19 | -1.16 | 16.66 | 16.66 | 16.32 | 4599 |
| 1733178180 | 16.62 | 0.59 | 3.68 | 16.309999 | 16.62 | 16.079999 | 9049 |
| 1732918200 | 16.03 | -0.52 | -3.14 | 16.01 | 16.05 | 16.01 | 3640 |
| 1732746540 | 16.55 | 0.33 | 2.03 | 15.93 | 16.55 | 15.93 | 655 |
| 1732660140 | 16.219999 | -0.94 | -5.45 | 16.02 | 16.219999 | 15.94 | 1537 |
| 1732573560 | 17.155 | 0.32 | 1.87 | 17.19 | 17.19 | 16.94 | 3469 |
| 1732314000 | 16.84 | 0.71 | 4.41 | 16.03 | 16.84 | 16.03 | 3075 |
| 1732227900 | 16.1292 | -0.64 | -3.82 | 16.239999 | 16.41 | 16.050799 | 1312 |
