Hot Features
프리미엄
Sumitomo Mitsui Trust Group Inc (PK) (SUTNY)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 4.04255319149 | 4.7 | 4.97 | 4.66 | 171169 | 4.74222224 | DR |
| 4 | 0.55 | 12.6728110599 | 4.34 | 4.97 | 4.25 | 107235 | 4.59672039 | DR |
| 12 | -0.135 | -2.68656716418 | 5.025 | 5.19 | 4.25 | 81130 | 4.66891338 | DR |
| 26 | 0.24 | 5.16129032258 | 4.65 | 5.24 | 4.19 | 80676 | 4.68661141 | DR |
| 52 | 1.175 | 31.6285329744 | 3.715 | 5.24 | 3.51 | 81563 | 4.40436443 | DR |
| 156 | 1.71 | 53.7735849057 | 3.18 | 5.24 | 2.7201 | 128838 | 3.47681416 | DR |
| 260 | 1.0325 | 26.7660401815 | 3.8575 | 5.24 | 2.28 | 139619 | 3.27981264 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 4.89 | 0.08 | 1.60 | 4.86 | 4.9 | 4.86 | 39322 |
| 1732227900 | 4.813 | 0.1 | 2.19 | 4.88 | 4.97 | 4.805 | 73340 |
| 1732141740 | 4.71 | -0.01 | -0.21 | 4.68 | 4.71 | 4.66 | 59975 |
| 1732054800 | 4.72 | -0.03 | -0.63 | 4.91 | 4.91 | 4.71 | 45153 |
| 1731968640 | 4.75 | 0.02 | 0.42 | 4.72 | 4.75 | 4.72 | 301207 |
| 1731709260 | 4.73 | -0.05 | -1.05 | 4.7 | 4.8275 | 4.7 | 376169 |
| 1731622800 | 4.78 | 0.11 | 2.36 | 4.808 | 4.82 | 4.75 | 52998 |
| 1731536760 | 4.67 | -0.05 | -1.06 | 4.62 | 4.68 | 4.4525 | 51338 |
| 1731450480 | 4.72 | 0.03 | 0.64 | 4.7 | 4.87 | 4.7 | 41264 |
| 1731363600 | 4.69 | 0.05 | 1.08 | 4.49 | 4.74 | 4.49 | 59740 |
| 1731104400 | 4.64 | -0.01 | -0.18 | 4.6175 | 4.65 | 4.585 | 42942 |
| 1731018540 | 4.6485 | 0.02 | 0.40 | 4.715 | 4.75 | 4.59 | 124999 |
| 1730931600 | 4.63 | 0.13 | 2.89 | 4.586 | 4.63 | 4.5599999 | 77379 |
| 1730845680 | 4.5 | 0.04 | 0.90 | 4.44 | 4.5 | 4.25 | 188591 |
| 1730759160 | 4.46 | 0.05 | 1.13 | 4.48 | 4.5 | 4.41 | 105687 |
| 1730496420 | 4.41 | -0.04 | -0.90 | 4.43 | 4.47 | 4.41 | 70833 |
| 1730409780 | 4.45 | 0.09 | 1.95 | 4.37 | 4.45 | 4.34 | 75979 |
| 1730323500 | 4.365 | -0.01 | -0.11 | 4.385 | 4.41 | 4.35 | 90157 |
| 1730237280 | 4.37 | 0.06 | 1.39 | 4.385 | 4.39 | 4.36 | 106617 |
| 1730150880 | 4.3099999 | 0 | 0.00 | 4.33 | 4.36 | 4.29 | 119269 |
| 1729891500 | 4.3099999 | 0.02 | 0.47 | 4.34 | 4.37 | 4.29 | 81068 |
| 1729805160 | 4.29 | -0.01 | -0.12 | 4.3099999 | 4.33 | 4.28 | 74829 |
| 1729718940 | 4.295 | -0.12 | -2.61 | 4.3 | 4.4295 | 4.28 | 83841 |
| 1729632300 | 4.41 | -0.09 | -2.00 | 4.6 | 4.6 | 4.4 | 56218 |
| 1729545600 | 4.5 | -0.12 | -2.60 | 4.54 | 4.55 | 4.47 | 62030 |
| 1729286400 | 4.62 | 0.1 | 2.21 | 4.64 | 4.64 | 4.6 | 47994 |
| 1729200000 | 4.5199999 | -0.11 | -2.38 | 4.58 | 4.61 | 4.49 | 98305 |
| 1729113960 | 4.63 | 0.11 | 2.43 | 4.6935 | 4.6935 | 4.58 | 46377 |
| 1729027680 | 4.5199999 | -0.04 | -0.77 | 4.58 | 4.6 | 4.51 | 60925 |
| 1728941220 | 4.555 | -0.05 | -0.98 | 4.535 | 4.65 | 4.42 | 35477 |
| 1728681900 | 4.6 | 0.04 | 0.88 | 4.606 | 4.63 | 4.6 | 36034 |
| 1728595560 | 4.5599999 | 0.02 | 0.44 | 4.565 | 4.61 | 4.55 | 72494 |
| 1728508800 | 4.54 | -0.07 | -1.52 | 4.555 | 4.58 | 4.54 | 176569 |
| 1728422580 | 4.61 | -0.03 | -0.65 | 4.728 | 4.728 | 4.61 | 175768 |
| 1728336000 | 4.64 | -0.05 | -1.07 | 4.635 | 4.75 | 4.53 | 69425 |
| 1728077220 | 4.69 | 0.05 | 1.08 | 4.7135 | 4.719 | 4.68 | 77023 |
| 1727990760 | 4.64 | -0.1 | -2.11 | 4.61 | 4.65 | 4.6 | 111166 |
| 1727904000 | 4.74 | -0.02 | -0.42 | 4.7165 | 4.75 | 4.71 | 92991 |
| 1727818140 | 4.76 | -0.03 | -0.63 | 4.8099999 | 4.8099999 | 4.74 | 82082 |
| 1727731380 | 4.79 | 0.12 | 2.57 | 4.8099999 | 4.8099999 | 4.7699999 | 57441 |
| 1727472000 | 4.67 | -0.26 | -5.27 | 4.684 | 4.96 | 4.58 | 49090 |
| 1727386200 | 4.9297 | 0.12 | 2.49 | 4.7 | 5 | 4.7 | 48621 |
| 1727299200 | 4.8099999 | -0.04 | -0.82 | 4.815 | 4.815 | 4.79 | 27944 |
| 1727212800 | 4.85 | -0.13 | -2.61 | 4.85 | 4.88 | 4.84 | 25167 |
| 1727126940 | 4.98 | 0.07 | 1.43 | 4.9345 | 4.98 | 4.9345 | 42961 |
| 1726867200 | 4.91 | 0 | 0.00 | 4.9 | 4.94 | 4.9 | 38087 |
| 1726781220 | 4.91 | 0.08 | 1.66 | 4.87 | 5 | 4.87 | 27626 |
| 1726694460 | 4.83 | -0.01 | -0.21 | 4.865 | 4.9 | 4.82 | 40110 |
| 1726608240 | 4.84 | -0.11 | -2.22 | 4.84 | 4.86 | 4.804 | 88391 |
| 1726521720 | 4.95 | -0.02 | -0.46 | 5.005 | 5.05 | 4.95 | 61768 |
| 1726262940 | 4.973 | 0 | 0.06 | 4.99 | 5.09 | 4.92 | 20023 |
| 1726176540 | 4.97 | -0.03 | -0.60 | 4.9189999 | 4.97 | 4.91 | 67154 |
| 1726090140 | 5 | 0.12 | 2.46 | 4.94 | 5 | 4.92 | 55826 |
| 1726003500 | 4.88 | -0.15 | -2.98 | 4.98 | 4.98 | 4.88 | 180206 |
| 1725917160 | 5.03 | 0.1 | 2.03 | 5.03 | 5.03 | 4.92 | 49268 |
| 1725658020 | 4.93 | -0.09 | -1.79 | 4.94 | 4.98 | 4.88 | 57555 |
| 1725571440 | 5.0199999 | -0.01 | -0.10 | 5.01 | 5.05 | 5.01 | 55352 |
| 1725485040 | 5.025 | -0.09 | -1.82 | 5 | 5.05 | 4.98 | 86535 |
| 1725398880 | 5.118 | 0.11 | 2.16 | 5.18 | 5.19 | 5.1 | 65009 |
| 1725053340 | 5.01 | -0.02 | -0.40 | 5.025 | 5.03 | 4.97 | 38260 |
| 1724966400 | 5.03 | -0.02 | -0.41 | 5.0465 | 5.07 | 5.01 | 54848 |
| 1724880360 | 5.0505 | -0.07 | -1.32 | 5.11 | 5.11 | 5.04 | 131609 |
| 1724794080 | 5.118 | 0.09 | 1.75 | 4.82 | 5.1297 | 4.82 | 36331 |
| 1724707740 | 5.03 | -0.15 | -2.84 | 4.86 | 5.075 | 4.86 | 52069 |
