Advantest DRC

VANAy
🏛️ 미국 →
103.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:05 96.90 97.25 96.90 97.30 140.0K
10:15 96.46 96.46 96.46 96.46 0.2K
10:25 96.46 96.46 96.38 96.40 0.9K
10:30 96.63 96.63 96.63 96.60 1.0K
10:35 96.50 96.59 96.20 96.60 1.9K
10:40 96.07 96.84 96.07 96.84 2.6K
10:45 96.76 96.76 96.76 96.80 0.4K
10:50 96.75 96.86 96.74 96.90 0.8K
10:55 96.66 96.66 96.66 96.70 0.1K
11:00 96.66 96.66 96.66 96.70 1.2K
11:05 96.66 96.66 96.60 96.60 0.5K
11:10 96.51 96.62 96.51 96.60 0.6K
11:15 96.39 96.59 96.39 96.60 5.9K
11:20 96.50 96.50 96.50 96.50 0.6K
11:25 96.87 96.87 96.65 96.70 0.6K
11:30 96.62 96.87 96.62 96.70 0.8K
11:35 96.87 96.87 96.69 96.70 0.7K
11:50 96.68 96.68 96.68 96.70 0.6K
12:05 96.64 96.64 96.64 96.60 0.4K
12:15 96.80 96.85 96.80 96.85 2.1K
12:20 96.85 96.95 96.69 96.95 1.1K
12:25 96.95 96.95 96.79 96.80 0.7K
12:30 96.81 96.81 96.81 96.80 1.0K
12:40 97.11 97.11 97.11 97.10 0.4K
13:00 97.20 97.20 97.20 97.20 0.3K
13:05 96.99 96.99 96.99 97.00 0.1K
13:10 96.91 97.13 96.84 97.10 9.6K
13:15 97.13 97.13 97.13 97.10 0.2K
13:25 96.99 97.13 96.99 97.13 5.7K
13:30 97.11 97.11 97.11 97.10 0.7K
14:15 96.98 96.98 96.98 97.00 0.4K
14:25 96.95 96.95 96.95 96.90 0.2K
14:30 97.01 97.11 97.01 97.10 1.2K
14:40 97.17 97.17 97.17 97.20 0.4K
14:45 97.19 97.19 97.19 97.20 1.1K
14:55 97.19 97.19 97.19 97.20 0.2K
15:05 97.15 97.27 97.15 97.30 0.6K
15:10 97.27 97.27 97.27 97.30 0.4K
15:20 97.23 97.23 97.23 97.20 0.1K
15:25 97.27 97.27 97.27 97.30 0.1K
15:30 97.11 97.11 97.11 97.10 3.9K
15:40 97.15 97.15 97.15 97.20 0.8K
15:45 97.26 97.26 97.26 97.30 0.1K
15:50 97.04 97.24 97.04 97.24 1.1K
15:55 97.24 97.27 97.24 97.30 1.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 102.20 103.60 102.20 103.00 0.1M
2025-09-26 96.90 97.30 96.10 97.30 0.2M
2025-09-25 101.00 101.00 98.60 100.30 0.1M
2025-09-24 106.60 106.60 102.30 102.60 0.1M
2025-09-23 107.00 107.10 105.60 105.60 0.1M
2025-09-22 103.30 106.20 103.30 105.30 0.1M
2025-09-19 99.00 102.60 99.00 102.30 0.1M
2025-09-18 102.55 103.39 100.00 102.70 0.1M
2025-09-17 94.25 94.67 92.56 94.29 0.2M
2025-09-16 95.50 97.15 95.15 96.66 0.1M
2025-09-15 95.99 95.99 94.99 95.27 0.0M
2025-09-12 94.80 94.80 94.20 94.35 0.1M
2025-09-11 91.80 95.47 91.80 95.01 0.1M
2025-09-10 89.50 90.93 89.00 90.08 0.1M
2025-09-09 85.60 86.55 84.93 86.55 0.1M
2025-09-08 83.99 83.99 79.91 81.81 0.1M
2025-09-05 79.00 79.00 76.38 77.67 0.2M
2025-09-04 75.56 76.52 75.20 76.38 0.1M
2025-09-03 72.25 72.56 71.58 72.29 0.1M
2025-09-02 70.17 71.30 70.09 70.73 0.2M
2025-08-29 80.15 81.17 76.65 76.67 0.2M
2025-08-28 78.69 80.15 78.69 80.15 1.0M
2025-08-27 77.42 78.25 76.35 77.74 0.2M
2025-08-26 75.03 75.03 73.31 74.10 0.2M
2025-08-25 74.14 75.87 72.91 72.91 0.1M
2025-08-22 69.87 75.74 69.87 75.21 0.1M
2025-08-21 74.30 74.30 72.73 73.89 0.1M
2025-08-20 72.81 74.12 71.73 72.86 0.2M
2025-08-19 77.90 78.63 75.95 76.17 0.1M
2025-08-18 77.30 78.45 77.04 77.76 0.1M
2025-08-15 77.00 78.99 75.10 76.67 0.1M
2025-08-14 77.52 77.52 76.17 76.52 0.1M
2025-08-13 78.37 81.86 78.29 79.32 0.2M
2025-08-12 74.68 77.80 74.68 77.67 0.2M
2025-08-11 72.15 72.70 71.27 71.27 0.1M
2025-08-08 71.68 73.81 71.11 72.35 0.1M
2025-08-07 66.50 69.89 66.50 68.76 0.2M
2025-08-06 68.41 69.19 67.60 68.33 0.1M
2025-08-05 68.16 68.22 67.40 67.70 0.1M
2025-08-04 65.99 69.16 65.99 69.09 0.1M
2025-08-01 64.91 68.22 64.91 66.83 0.3M
2025-07-31 69.41 69.42 66.34 66.73 0.2M
2025-07-30 68.05 68.83 67.83 68.19 0.4M
2025-07-29 75.00 75.75 72.47 73.40 0.2M
2025-07-28 71.80 71.80 69.71 70.09 0.3M
2025-07-25 77.00 77.05 74.58 75.10 0.3M
2025-07-24 79.18 79.18 75.03 76.55 0.1M
2025-07-23 77.35 79.60 76.51 79.39 0.1M
2025-07-22 78.17 78.17 75.75 76.25 0.2M
2025-07-21 72.94 76.74 72.94 75.60 0.1M
2025-07-18 76.40 76.40 74.56 74.75 0.2M
2025-07-17 79.00 79.64 77.01 79.64 0.1M
2025-07-16 79.20 80.20 78.36 79.70 0.2M
2025-07-15 79.00 79.81 78.41 78.90 0.1M
2025-07-14 77.89 78.21 77.22 78.01 0.1M
2025-07-11 79.33 79.33 75.93 76.98 0.1M
2025-07-10 76.50 77.50 76.05 76.88 0.1M
2025-07-09 77.65 77.65 75.06 75.96 0.1M
2025-07-08 75.40 76.50 74.32 75.77 0.1M
2025-07-07 73.47 74.76 72.42 73.17 0.2M
2025-07-03 74.03 76.03 72.05 73.72 0.1M
2025-07-02 71.95 73.30 71.86 73.30 0.3M
2025-07-01 74.22 75.34 72.99 73.06 0.4M
2025-06-30 73.83 75.51 73.26 73.96 0.1M
2025-06-27 76.01 76.01 71.51 74.14 0.1M
2025-06-26 77.11 77.11 73.21 75.39 0.3M
2025-06-25 69.51 72.69 69.51 71.16 0.1M
2025-06-24 67.70 70.52 67.29 69.12 0.1M
2025-06-23 66.96 67.27 65.14 67.26 0.1M
2025-06-20 66.80 68.66 65.83 66.79 0.2M
2025-06-18 68.93 68.93 65.95 66.40 0.2M
2025-06-17 63.33 66.00 63.33 65.05 0.1M
2025-06-16 63.45 65.88 63.45 65.13 0.1M
2025-06-13 58.00 60.01 58.00 58.91 0.2M
2025-06-12 55.52 58.36 55.52 58.26 0.1M
2025-06-11 58.40 58.40 55.52 57.45 0.1M
2025-06-10 58.50 58.50 56.48 57.98 0.1M
2025-06-09 58.50 58.50 57.92 58.25 0.1M
2025-06-06 55.97 56.86 54.92 55.21 0.2M
2025-06-05 52.10 54.40 52.10 53.79 0.1M
2025-06-04 53.55 53.55 49.98 51.89 0.1M
2025-06-03 51.25 51.91 49.74 51.86 0.1M
2025-06-02 50.04 50.85 49.56 50.85 0.1M
2025-05-30 51.06 51.06 49.10 50.33 0.3M
2025-05-29 51.44 51.83 50.79 51.57 0.3M
2025-05-28 52.34 52.34 49.79 50.25 0.1M
2025-05-27 49.90 50.88 49.61 50.69 0.1M
2025-05-23 47.02 49.00 47.00 47.40 0.1M
2025-05-22 47.05 47.88 46.97 47.87 0.1M
2025-05-21 48.33 49.29 47.54 48.01 0.1M
2025-05-20 50.21 50.69 50.16 50.68 0.1M
2025-05-19 48.48 49.69 48.38 49.49 0.1M
2025-05-16 50.39 51.18 49.31 50.16 0.1M
2025-05-15 48.81 52.76 48.81 50.84 0.2M
2025-05-14 53.00 53.00 50.30 50.73 0.1M
2025-05-13 47.94 50.66 47.94 50.24 0.2M
2025-05-12 49.50 51.73 49.50 51.47 0.2M
2025-05-09 46.67 47.50 45.85 46.25 0.1M
2025-05-08 45.20 46.68 45.20 46.31 0.2M
2025-05-07 44.21 45.36 43.87 44.81 0.2M
2025-05-06 43.00 44.65 43.00 44.39 0.1M
2025-05-05 42.30 44.84 42.30 44.33 0.1M
2025-05-02 44.28 45.00 43.62 44.28 0.1M
2025-05-01 42.58 44.31 42.58 43.91 0.1M
2025-04-30 40.25 41.77 40.09 41.77 0.2M
2025-04-29 40.33 40.71 40.28 40.55 0.1M
2025-04-28 38.25 40.43 38.25 40.40 0.1M
2025-04-25 42.33 42.33 40.43 41.67 0.2M
2025-04-24 40.30 41.63 39.75 41.45 0.1M
2025-04-23 39.47 40.20 39.35 39.50 0.2M
2025-04-22 37.55 39.42 37.55 38.97 0.2M
2025-04-21 39.67 39.67 36.70 38.40 0.1M
2025-04-17 37.79 39.39 37.79 39.24 0.2M
2025-04-16 38.99 38.99 36.84 37.90 0.2M
2025-04-15 39.06 41.25 39.06 41.03 0.3M
2025-04-14 41.48 41.99 40.77 41.61 0.3M
2025-04-11 40.98 40.98 37.84 39.41 0.5M
2025-04-10 41.29 41.29 36.73 38.98 0.5M
2025-04-09 35.90 41.67 35.00 41.67 0.7M
2025-04-08 39.39 40.12 36.46 37.04 0.4M
2025-04-07 34.70 38.59 33.70 36.03 0.4M
2025-04-04 37.09 37.42 35.40 35.81 0.2M
2025-04-03 41.01 41.69 40.44 40.59 0.2M
2025-04-02 41.37 44.73 41.37 43.39 0.2M
2025-04-01 41.90 43.40 41.20 42.50 0.2M
2025-03-31 44.58 44.58 42.69 44.13 0.2M
2025-03-28 48.36 48.36 44.74 45.23 0.3M
2025-03-27 47.69 49.00 45.96 47.36 0.3M
2025-03-26 50.56 51.54 50.23 50.32 0.3M
2025-03-25 52.27 53.35 51.65 51.70 0.2M
2025-03-24 53.70 54.16 53.00 53.92 0.1M
2025-03-21 53.79 54.25 53.60 54.09 0.1M
2025-03-20 53.58 57.17 53.58 55.75 0.1M
2025-03-19 55.26 56.50 54.99 56.01 0.2M
2025-03-18 57.85 58.42 57.38 57.98 0.2M
2025-03-17 58.00 58.73 57.44 58.10 0.3M
2025-03-14 55.87 57.04 55.87 56.88 0.2M
2025-03-13 55.00 55.00 51.59 52.94 0.1M
2025-03-12 51.80 51.98 51.31 51.98 0.1M
2025-03-11 53.03 53.72 51.56 52.80 0.3M
2025-03-10 51.79 52.21 50.33 51.03 0.2M
2025-03-07 50.75 51.51 49.92 51.41 0.3M
2025-03-06 49.30 51.48 49.30 50.37 0.1M
2025-03-05 51.40 53.50 51.37 53.15 0.2M
2025-03-04 50.25 52.91 50.00 51.62 0.3M
2025-03-03 54.71 55.99 51.57 52.36 0.2M
2025-02-28 54.80 55.78 52.71 55.78 0.3M
2025-02-27 59.41 59.41 56.93 56.93 0.2M
2025-02-26 60.00 61.69 60.00 60.80 0.1M
2025-02-25 60.99 60.99 58.89 59.62 0.2M
2025-02-24 63.50 63.50 61.29 61.43 0.2M
2025-02-21 63.98 64.20 62.50 62.69 0.1M
2025-02-20 63.98 64.17 63.27 63.94 0.1M
2025-02-19 62.65 63.12 62.36 62.96 0.1M
2025-02-18 62.41 62.83 62.40 62.80 0.1M
2025-02-14 59.68 59.72 59.21 59.61 0.0M
2025-02-13 59.71 60.59 59.65 60.59 0.0M
2025-02-12 57.70 58.32 56.35 58.32 0.1M
2025-02-11 57.01 57.49 56.85 57.29 0.1M
2025-02-10 56.84 57.66 56.76 57.66 0.1M
2025-02-07 55.89 57.22 55.07 56.23 0.1M
2025-02-06 56.15 56.52 56.00 56.24 0.1M
2025-02-05 55.30 56.52 55.28 56.35 0.1M
2025-02-04 56.19 57.15 55.69 56.15 0.1M
2025-02-03 54.00 55.52 53.70 54.72 0.1M
2025-01-31 57.50 57.50 55.28 55.34 0.1M
2025-01-30 56.93 57.60 56.57 57.09 0.1M
2025-01-29 57.22 57.78 56.39 56.85 0.1M
2025-01-28 53.95 54.55 52.17 54.36 0.2M
2025-01-27 58.10 58.84 56.74 56.91 0.2M
2025-01-24 64.88 65.40 64.59 64.79 0.1M
2025-01-23 63.49 64.05 63.49 64.00 0.0M
2025-01-22 63.64 63.84 62.25 63.76 0.1M
2025-01-21 61.16 61.89 60.52 61.72 0.1M
2025-01-17 59.41 59.65 59.21 59.65 0.1M
2025-01-16 59.18 60.00 58.87 59.25 0.1M
2025-01-15 58.90 59.72 58.54 59.66 0.1M
2025-01-14 60.00 60.52 59.44 59.61 0.1M
2025-01-13 64.00 64.00 62.56 63.91 0.2M
2025-01-10 63.08 64.90 63.08 64.50 0.1M
2025-01-08 63.19 63.47 62.72 63.37 0.1M
2025-01-07 62.09 62.30 60.21 60.55 0.1M
2025-01-06 59.83 60.80 59.82 60.13 0.1M
2025-01-03 55.14 59.08 55.14 59.00 0.1M
2025-01-02 55.06 57.88 55.06 57.38 0.0M