Hot Features
프리미엄
Swatch Group AG (PK) (SWGAY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 3.1693989071 | 9.15 | 9.59 | 8.96 | 53566 | 9.24808838 | DR |
| 4 | 0.59 | 6.66666666667 | 8.85 | 9.59 | 8.794 | 123964 | 9.11948329 | DR |
| 12 | 0.6 | 6.78733031674 | 8.84 | 9.59 | 8.42 | 196665 | 8.97393187 | DR |
| 26 | -1.12 | -10.6060606061 | 10.56 | 11.19 | 8.42 | 189610 | 9.41034336 | DR |
| 52 | -2.32 | -19.7278911565 | 11.76 | 12.3302 | 8.42 | 178439 | 9.97089587 | DR |
| 156 | -5.78 | -37.976346912 | 15.22 | 18.33 | 8.42 | 113782 | 11.32282716 | DR |
| 260 | -3.46 | -26.8217054264 | 12.9 | 18.59 | 8.1 | 91007 | 11.78994109 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 9.44 | -0.12 | -1.26 | 9.58 | 9.58 | 9.43 | 28794 |
| 1739485320 | 9.56 | 0.17 | 1.81 | 9.55 | 9.59 | 9.5 | 53301 |
| 1739398920 | 9.39 | 0.09 | 0.97 | 9.315 | 9.41 | 9.2899999 | 56028 |
| 1739312940 | 9.3 | 0.28 | 3.10 | 9.18 | 9.3 | 9.18 | 34100 |
| 1739226000 | 9.02 | -0.04 | -0.44 | 8.97 | 9.03 | 8.96 | 73696 |
| 1738967160 | 9.06 | -0.12 | -1.31 | 9.15 | 9.16 | 9.035 | 50706 |
| 1738880400 | 9.18 | 0.2 | 2.23 | 9.18 | 9.26 | 9.16 | 60806 |
| 1738794000 | 8.98 | -0.08 | -0.88 | 8.94 | 8.99 | 8.9 | 94571 |
| 1738708080 | 9.06 | -0.28 | -2.95 | 9.09 | 9.17 | 9.0399999 | 42532 |
| 1738621740 | 9.335 | 0.1 | 1.03 | 9.35 | 9.45 | 9.255 | 135157 |
| 1738362000 | 9.24 | 0.04 | 0.43 | 9.2002 | 9.35 | 9.19 | 187682 |
| 1738276080 | 9.2 | 0.2 | 2.22 | 8.94 | 9.28 | 8.94 | 138555 |
| 1738189740 | 9 | -0.05 | -0.55 | 8.95 | 9.03 | 8.9 | 267360 |
| 1738103280 | 9.05 | -0.19 | -2.06 | 9.1399 | 9.14 | 8.95 | 126875 |
| 1738016820 | 9.24 | 0.1 | 1.09 | 9.21 | 9.25 | 9.18 | 193299 |
| 1737757440 | 9.14 | 0.08 | 0.88 | 9.06 | 9.21 | 9.02 | 97801 |
| 1737671220 | 9.06 | 0.04 | 0.47 | 8.88 | 9.06 | 8.84 | 117772 |
| 1737584640 | 9.018 | -0.11 | -1.17 | 9.07 | 9.1 | 8.96 | 323055 |
| 1737498540 | 9.125 | 0.29 | 3.22 | 9.03 | 9.17 | 9.02 | 190715 |
| 1737152880 | 8.84 | 0.12 | 1.38 | 8.85 | 8.89 | 8.794 | 111313 |
| 1737066420 | 8.72 | 0.26 | 3.07 | 8.73 | 8.83 | 8.64 | 377048 |
| 1736979720 | 8.46 | -0.05 | -0.59 | 8.4899 | 8.51 | 8.42 | 130987 |
| 1736893380 | 8.51 | -0.03 | -0.35 | 8.5 | 8.5399999 | 8.43 | 246777 |
| 1736806800 | 8.5399999 | -0.05 | -0.58 | 8.53 | 8.58 | 8.44 | 318683 |
| 1736547720 | 8.59 | -0.3 | -3.37 | 8.64 | 8.64 | 8.52 | 338308 |
| 1736375340 | 8.89 | 0.01 | 0.11 | 8.86 | 8.94 | 8.82 | 164501 |
| 1736288940 | 8.88 | -0.02 | -0.22 | 8.8425999 | 8.912 | 8.8 | 337035 |
| 1736202360 | 8.9 | 0.26 | 3.01 | 8.68 | 8.94 | 8.6743 | 329226 |
| 1735942980 | 8.64 | -0.43 | -4.74 | 8.66 | 8.68 | 8.59 | 213983 |
| 1735856700 | 9.07 | 0.01 | 0.11 | 9.05 | 9.11 | 9.02 | 155191 |
| 1735683960 | 9.06 | -0.02 | -0.22 | 8.9401 | 9.13 | 8.9401 | 102952 |
| 1735597740 | 9.08 | 0.05 | 0.55 | 9.11 | 9.13 | 9.03 | 250273 |
| 1735338000 | 9.03 | -0.11 | -1.20 | 9 | 9.11 | 8.98 | 283169 |
| 1735252020 | 9.14 | 0.03 | 0.33 | 9.05 | 9.14 | 8.98 | 116934 |
| 1735078200 | 9.11 | 0.11 | 1.22 | 8.6501 | 9.11 | 8.6501 | 66591 |
| 1734992400 | 9 | 0 | 0.00 | 8.98 | 9.0399999 | 8.9324999 | 274600 |
| 1734733200 | 9 | 0.16 | 1.81 | 8.89 | 9.0399999 | 8.86 | 201031 |
| 1734646800 | 8.84 | -0.06 | -0.67 | 8.8699999 | 8.94 | 8.83 | 315659 |
| 1734560940 | 8.9 | -0.09 | -1.00 | 8.92 | 9.03 | 8.78 | 225626 |
| 1734474360 | 8.99 | 0.1 | 1.12 | 8.9 | 9.01 | 8.8699999 | 236329 |
| 1734388140 | 8.89 | -0.31 | -3.37 | 8.9 | 8.94 | 8.83 | 539622 |
| 1734128940 | 9.2 | -0.05 | -0.54 | 9.18 | 9.25 | 9.13 | 167029 |
| 1734042480 | 9.25 | -0.04 | -0.43 | 9.22 | 9.2899999 | 9.2 | 221424 |
| 1733955900 | 9.2899999 | 0 | 0.00 | 9.24 | 9.3 | 9.22 | 144166 |
| 1733869200 | 9.2899999 | -0.15 | -1.59 | 9.23 | 9.31 | 9.2 | 218688 |
| 1733782800 | 9.44 | 0.21 | 2.28 | 9.4801 | 9.5 | 9.4 | 223798 |
| 1733523600 | 9.23 | 0.25 | 2.78 | 9.2 | 9.33 | 9.16 | 191214 |
| 1733437500 | 8.98 | 0.09 | 1.01 | 8.9401 | 9.03 | 8.91 | 232033 |
| 1733350980 | 8.89 | 0 | 0.00 | 8.89 | 8.97 | 8.8699999 | 206339 |
| 1733264700 | 8.89 | -0.03 | -0.34 | 8.91 | 8.96 | 8.86 | 315253 |
| 1733178180 | 8.92 | -0.15 | -1.65 | 8.85 | 8.97 | 8.8 | 300722 |
| 1732918200 | 9.07 | 0 | 0.00 | 9 | 9.08 | 8.99 | 84783 |
| 1732746540 | 9.07 | 0.07 | 0.78 | 9.05 | 9.1 | 9.01 | 178609 |
| 1732660140 | 9 | -0.01 | -0.07 | 9.08 | 9.08 | 8.99 | 360987 |
| 1732573560 | 9.006 | 0.14 | 1.53 | 9.01 | 9.1199999 | 8.99 | 259439 |
| 1732314000 | 8.8699999 | -0.08 | -0.89 | 8.84 | 8.96 | 8.84 | 132229 |
| 1732227900 | 8.95 | -0.14 | -1.54 | 8.94 | 8.9525 | 8.9 | 181365 |
| 1732141740 | 9.09 | -0.11 | -1.24 | 9.064 | 9.1 | 9.01 | 146852 |
| 1732054800 | 9.204 | -0.17 | -1.77 | 9.128 | 9.301 | 9.09 | 228570 |
| 1731968640 | 9.3699999 | 0.03 | 0.32 | 9.35 | 9.42 | 9.32 | 400673 |
