Hot Features
프리미엄
Seven and I Holdings Company Ltd (PK) (SVNDY)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.288 | -1.80677540778 | 15.94 | 16.26 | 15.26 | 83838 | 15.55402745 | DR |
| 4 | 0.477 | 3.14332784185 | 15.175 | 16.58 | 15 | 90296 | 15.52494571 | DR |
| 12 | 1.072 | 7.35253772291 | 14.58 | 19.875 | 13.76 | 223703 | 15.96495383 | DR |
| 26 | 4.402 | 39.1288888889 | 11.25 | 19.875 | 10.86 | 282680 | 14.44036583 | DR |
| 52 | -3.803 | -19.5476741198 | 19.455 | 22.8 | 10.86 | 228395 | 14.30089712 | DR |
| 156 | -7.228 | -31.5909090909 | 22.88 | 26.2276 | 10.86 | 153295 | 17.39265666 | DR |
| 260 | -3.698 | -19.1111111111 | 19.35 | 26.2276 | 10.86 | 121067 | 17.63718849 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737498540 | 15.652 | -0.16 | -1.02 | 16.26 | 16.26 | 15.58 | 90301 |
| 1737152880 | 15.8137 | 0.11 | 0.72 | 15.748 | 15.82 | 15.7 | 71569 |
| 1737066420 | 15.7 | 0.11 | 0.74 | 15.56 | 15.71 | 15.56 | 71728 |
| 1736979720 | 15.585 | 0.3 | 1.93 | 15.54 | 15.71 | 15.54 | 73399 |
| 1736893380 | 15.29 | -0.35 | -2.21 | 15.94 | 15.94 | 15.26 | 118655 |
| 1736806800 | 15.635 | -0.08 | -0.48 | 15.93 | 15.93 | 15.6 | 87551 |
| 1736547720 | 15.71 | 0.67 | 4.45 | 15.42 | 15.756 | 15.42 | 157529 |
| 1736375340 | 15.04 | -0.31 | -2.02 | 15.31 | 15.31 | 15 | 115246 |
| 1736288940 | 15.35 | -0.2 | -1.29 | 15.04 | 15.51 | 15.04 | 123530 |
| 1736202360 | 15.55 | -0.13 | -0.80 | 15.75 | 15.75 | 15.5 | 102988 |
| 1735942980 | 15.676 | 0.03 | 0.17 | 15.61 | 15.955 | 15.58 | 61145 |
| 1735856700 | 15.65 | -0.01 | -0.06 | 15.5 | 16.579999 | 15.5 | 75445 |
| 1735683960 | 15.66 | -0.03 | -0.19 | 16.3 | 16.3 | 15.57 | 60684 |
| 1735597740 | 15.69 | 0.04 | 0.26 | 15.6 | 15.73 | 15.56 | 101820 |
| 1735338000 | 15.65 | 0.16 | 1.03 | 15.585 | 15.65 | 15.51 | 60788 |
| 1735252020 | 15.49 | 0.23 | 1.51 | 15.4825 | 15.51 | 15.38 | 79143 |
| 1735078200 | 15.26 | -0.17 | -1.10 | 15.175 | 15.26 | 15.175 | 83523 |
| 1734992400 | 15.43 | 0.09 | 0.59 | 15.19 | 15.43 | 15.19 | 172585 |
| 1734733200 | 15.34 | -0.45 | -2.85 | 15.66 | 15.66 | 14.81 | 183402 |
| 1734646800 | 15.79 | -0.33 | -2.05 | 15.33 | 16.489899 | 15.33 | 95340 |
| 1734560940 | 16.12 | -0.23 | -1.41 | 15.95 | 16.29 | 15.81 | 76566 |
| 1734474360 | 16.35 | 0.12 | 0.74 | 16.575 | 16.6 | 16.29 | 85633 |
| 1734388140 | 16.23 | -0.14 | -0.86 | 16.27 | 16.93 | 16.21 | 83806 |
| 1734128940 | 16.37 | -0.03 | -0.18 | 16.23 | 16.37 | 16.219999 | 82447 |
| 1734042480 | 16.399999 | -0.38 | -2.26 | 16.35 | 16.51 | 16.35 | 128485 |
| 1733955900 | 16.78 | 0.08 | 0.48 | 16.715 | 16.8 | 16.649999 | 96040 |
| 1733869200 | 16.7 | -0.3 | -1.76 | 16.649999 | 16.81 | 16.649999 | 87872 |
| 1733782800 | 17 | -0.2 | -1.16 | 17.62 | 17.62 | 16.83 | 133083 |
| 1733523600 | 17.2 | -0.27 | -1.55 | 17.61 | 17.61 | 17.14 | 125214 |
| 1733437500 | 17.47 | 0.1 | 0.58 | 17.42 | 17.58 | 17.35 | 185411 |
| 1733350980 | 17.37 | -0.05 | -0.29 | 18.05 | 18.05 | 17.299 | 197617 |
| 1733264700 | 17.42 | 0.11 | 0.64 | 16.97 | 17.45 | 16.97 | 699154 |
| 1733178180 | 17.31 | 0.02 | 0.12 | 17.35 | 17.39 | 17.1 | 379662 |
| 1732918200 | 17.29 | 0.37 | 2.19 | 17.37 | 17.37 | 17.18 | 124158 |
| 1732746540 | 16.92 | 0.28 | 1.68 | 17.47 | 17.47 | 16.91 | 106737 |
| 1732660140 | 16.64 | 0.03 | 0.18 | 16.68 | 16.75 | 16.57 | 164933 |
| 1732573560 | 16.61 | 0.12 | 0.73 | 17.14 | 17.14 | 16.42 | 149984 |
| 1732314000 | 16.489999 | 0.04 | 0.24 | 16.5437 | 16.57 | 16.3822 | 505507 |
| 1732227900 | 16.45 | -0.34 | -2.03 | 16.89 | 16.89 | 16.27 | 570692 |
| 1732141740 | 16.79 | -0.57 | -3.28 | 16.75 | 16.97 | 16.625 | 157945 |
| 1732054800 | 17.36 | 1.59 | 10.08 | 18.55 | 19.875 | 15.7752 | 977914 |
| 1731968640 | 15.77 | 0.15 | 0.96 | 15.56 | 16.18 | 15.56 | 573214 |
| 1731709260 | 15.62 | 0.24 | 1.56 | 15.78 | 15.78 | 15.13 | 1297242 |
| 1731622800 | 15.38 | -0.65 | -4.05 | 16.059999 | 16.059999 | 15.25 | 493112 |
| 1731536760 | 16.03 | 1.77 | 12.41 | 15.88 | 16.57 | 15.87 | 703615 |
| 1731450480 | 14.26 | -0.11 | -0.79 | 15.02 | 15.02 | 14.24 | 160158 |
| 1731363600 | 14.374 | -0.14 | -0.94 | 14.18 | 14.4 | 14.18 | 162775 |
| 1731104400 | 14.51 | -0.01 | -0.07 | 14.4 | 14.55 | 14.36 | 131559 |
| 1731018540 | 14.52 | 0.22 | 1.54 | 14 | 14.59 | 14 | 172610 |
| 1730931600 | 14.3 | -0.2 | -1.38 | 13.76 | 14.32 | 13.76 | 169759 |
| 1730845680 | 14.5 | 0.1 | 0.69 | 14 | 14.53 | 14 | 250258 |
| 1730759160 | 14.4 | 0.2 | 1.41 | 14.19 | 14.72 | 14.05 | 167047 |
| 1730496420 | 14.2 | -0.15 | -1.05 | 14.69 | 14.69 | 14.11 | 395066 |
| 1730409780 | 14.35 | -0.11 | -0.76 | 14.342 | 14.39 | 14.2201 | 357671 |
| 1730323500 | 14.46 | -0.12 | -0.82 | 14.5 | 14.54 | 14.45 | 127148 |
| 1730237280 | 14.58 | -0.33 | -2.21 | 14.58 | 14.7 | 14.55 | 127495 |
| 1730150880 | 14.91 | 0.09 | 0.57 | 14.7 | 14.93 | 14.7 | 120096 |
| 1729891500 | 14.825 | -0.02 | -0.10 | 14.68 | 14.89 | 14.68 | 145970 |
| 1729805160 | 14.84 | 0.48 | 3.34 | 14.885 | 14.9 | 14.68 | 93002 |
| 1729718940 | 14.36 | -0.26 | -1.78 | 14.4 | 14.48 | 14.18 | 146368 |
| 1729632300 | 14.62 | -0.19 | -1.28 | 14.81 | 14.99 | 14.62 | 64830 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
