Hot Features
프리미엄
Takeda Pharmaceutical Co (TKD)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 1.5252248729 | 25.57 | 25.96 | 25.18 | 796 | 25.54087984 | DE |
| 4 | 1.24 | 5.01618122977 | 24.72 | 26.15 | 24.72 | 1033 | 25.5425943 | DE |
| 12 | -1.22 | -4.48859455482 | 27.18 | 27.18 | 24.72 | 1084 | 25.83709514 | DE |
| 26 | 1.26 | 5.1012145749 | 24.7 | 27.19 | 23.42 | 1426 | 25.48285835 | DE |
| 52 | -0.07 | -0.268920476373 | 26.03 | 28 | 23.42 | 1592 | 25.63693008 | DE |
| 156 | -2.2 | -7.8125 | 28.16 | 31 | 23.42 | 1605 | 26.02423607 | DE |
| 260 | -2.2 | -7.8125 | 28.16 | 31 | 23.42 | 1605 | 26.02423607 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 25.74 | 0.25 | 0.98 | 25.52 | 25.74 | 25.52 | 174 |
| 1732829220 | 25.49 | 0.24 | 0.95 | 25.4 | 25.56 | 25.38 | 1853 |
| 1732742820 | 25.25 | -0.25 | -0.98 | 25.56 | 25.56 | 25.25 | 37 |
| 1732656420 | 25.5 | -0.08 | -0.31 | 25.49 | 25.5 | 25.49 | 56 |
| 1732570020 | 25.58 | 0.35 | 1.39 | 25.57 | 25.83 | 25.18 | 1858 |
| 1732310820 | 25.23 | 0.04 | 0.16 | 25.28 | 25.33 | 25.14 | 1074 |
| 1732224420 | 25.19 | -0.56 | -2.17 | 25.19 | 25.19 | 25.08 | 1513 |
| 1732138020 | 25.75 | -0.14 | -0.54 | 25.57 | 25.87 | 25.57 | 2337 |
| 1732051620 | 25.89 | 0.31 | 1.21 | 25.7 | 25.89 | 25.6 | 329 |
| 1731965220 | 25.58 | -0.07 | -0.27 | 25.81 | 25.81 | 25.51 | 827 |
| 1731705960 | 25.65 | -0.04 | -0.16 | 26.06 | 26.15 | 25.65 | 1296 |
| 1731619560 | 25.69 | 0.17 | 0.67 | 25.56 | 25.77 | 25.56 | 423 |
| 1731533160 | 25.52 | 0.05 | 0.20 | 25.36 | 25.52 | 25.36 | 226 |
| 1731446820 | 25.47 | 0 | 0.00 | 25.69 | 25.94 | 25.47 | 126 |
| 1731360420 | 25.47 | -0.15 | -0.59 | 25.37 | 25.73 | 25.37 | 1297 |
| 1731101220 | 25.62 | -0.08 | -0.31 | 25.62 | 25.62 | 25.62 | 20 |
| 1731014760 | 25.7 | 0.1 | 0.39 | 25.68 | 25.7 | 25.4 | 696 |
| 1730928360 | 25.6 | -0.11 | -0.43 | 25.8 | 25.8 | 25.42 | 1949 |
| 1730841960 | 25.71 | 0.29 | 1.14 | 25.81 | 25.89 | 25.42 | 1687 |
| 1730755560 | 25.42 | -0.31 | -1.20 | 24.72 | 25.43 | 24.72 | 2875 |
| 1730496360 | 25.73 | 0.58 | 2.31 | 25.77 | 25.99 | 25.66 | 673 |
| 1730409960 | 25.15 | 0.05 | 0.20 | 25.47 | 25.76 | 25.15 | 2203 |
| 1730323560 | 25.1 | -0.24 | -0.95 | 25.64 | 25.64 | 24.9 | 1233 |
| 1730237160 | 25.34 | 0.44 | 1.77 | 25.55 | 25.55 | 25.23 | 1264 |
| 1730150760 | 24.9 | -0.03 | -0.12 | 24.86 | 25.02 | 24.73 | 3063 |
| 1729888020 | 24.93 | -0.79 | -3.07 | 25.01 | 25.3 | 24.92 | 733 |
| 1729801560 | 25.72 | 0.3 | 1.18 | 25.51 | 25.78 | 25.43 | 384 |
| 1729715160 | 25.42 | -0.57 | -2.19 | 25.7 | 25.96 | 25.37 | 233 |
| 1729628760 | 25.99 | -0.31 | -1.18 | 25.9 | 25.99 | 25.5 | 1230 |
| 1729542360 | 26.3 | 0.09 | 0.34 | 26.51 | 26.51 | 26.3 | 136 |
| 1729283160 | 26.21 | -0.21 | -0.79 | 26.15 | 26.3 | 26.1 | 750 |
| 1729196760 | 26.42 | 0.45 | 1.73 | 25.98 | 26.42 | 25.9 | 2541 |
| 1729110360 | 25.97 | 0.11 | 0.43 | 25.7 | 25.97 | 25.5 | 965 |
| 1729023960 | 25.86 | -0.18 | -0.69 | 25.84 | 26.13 | 25.8 | 1797 |
| 1728937620 | 26.04 | -0.17 | -0.65 | 25.96 | 26.04 | 25.85 | 440 |
| 1728678360 | 26.21 | 0.28 | 1.08 | 26.36 | 26.36 | 26.08 | 546 |
| 1728591960 | 25.93 | -0.13 | -0.50 | 25.93 | 25.93 | 25.93 | 183 |
| 1728505560 | 26.06 | -0.09 | -0.34 | 25.76 | 26.06 | 25.76 | 274 |
| 1728419160 | 26.15 | 0.07 | 0.27 | 25.72 | 26.15 | 25.71 | 588 |
| 1728332760 | 26.08 | -0.03 | -0.11 | 26.01 | 26.14 | 25.77 | 541 |
| 1728073560 | 26.11 | 0.22 | 0.85 | 26.11 | 26.12 | 25.84 | 1835 |
| 1727987220 | 25.89 | 0.19 | 0.74 | 25.68 | 25.89 | 25.68 | 281 |
| 1727900820 | 25.7 | -0.07 | -0.27 | 25.8 | 25.94 | 25.6 | 2465 |
| 1727814420 | 25.77 | 0.1 | 0.39 | 25.67 | 25.92 | 25.61 | 1302 |
| 1727728020 | 25.67 | 0.17 | 0.67 | 26.13 | 26.13 | 25.67 | 1261 |
| 1727468760 | 25.5 | -0.4 | -1.54 | 25.52 | 26 | 25 | 3828 |
| 1727382360 | 25.9 | -0.58 | -2.19 | 26.51 | 26.51 | 25.9 | 877 |
| 1727295960 | 26.48 | -0.12 | -0.45 | 26.18 | 26.48 | 26.18 | 182 |
| 1727209560 | 26.6 | 0.01 | 0.04 | 26.74 | 26.74 | 26.6 | 556 |
| 1727123160 | 26.59 | 0.19 | 0.72 | 26.8 | 26.8 | 26.59 | 269 |
| 1726864020 | 26.4 | -0.27 | -1.01 | 27.18 | 27.18 | 26.4 | 881 |
| 1726777560 | 26.67 | 0.05 | 0.19 | 26.78 | 26.78 | 26.4 | 2436 |
| 1726691220 | 26.62 | -0.09 | -0.34 | 26.52 | 26.85 | 26.52 | 352 |
| 1726604760 | 26.71 | 0.71 | 2.73 | 26.84 | 26.97 | 26.55 | 1440 |
| 1726518420 | 26 | -0.7 | -2.62 | 26.85 | 26.85 | 26 | 494 |
| 1726259160 | 26.7 | -0.17 | -0.63 | 26.1 | 26.7 | 26.07 | 2086 |
| 1726172760 | 26.87 | -0.23 | -0.85 | 26.69 | 26.87 | 26.52 | 996 |
| 1726086360 | 27.1 | 0.28 | 1.04 | 26.93 | 27.1 | 26.65 | 1963 |
| 1725999960 | 26.82 | -0.18 | -0.67 | 26.87 | 26.99 | 26.82 | 668 |
| 1725913620 | 27 | 0 | 0.00 | 27.18 | 27.18 | 26.91 | 451 |
| 1725654360 | 27 | -0.05 | -0.18 | 26.55 | 27 | 26.55 | 957 |
| 1725567960 | 27.05 | 0.23 | 0.86 | 27.18 | 27.18 | 26.94 | 508 |
| 1725481560 | 26.82 | -0.17 | -0.63 | 26.93 | 26.98 | 26.66 | 1332 |
| 1725395160 | 26.99 | 0 | 0.00 | 26.99 | 27.02 | 26.99 | 1885 |
| 1725308760 | 26.99 | 0 | 0.00 | 26.87 | 27.04 | 26.87 | 192 |
