Hot Features
프리미엄
Tokyo Electron Ltd (TKY)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734730020 | 142.85 | -1.5 | -1.04 | 142.05 | 145.75 | 142.05 | 159 |
| 1734643620 | 144.35 | -3.3 | -2.24 | 145 | 145 | 141.55 | 215 |
| 1734557220 | 147.65 | 1 | 0.68 | 146.44999 | 154 | 146.44999 | 716 |
| 1734470820 | 146.65 | -2.85 | -1.91 | 148.05 | 149.1 | 146.65 | 257 |
| 1734384420 | 149.5 | -1 | -0.66 | 145.3 | 149.5 | 145.3 | 171 |
| 1734125220 | 150.5 | -2.75 | -1.79 | 148.1 | 150.5 | 147.9 | 125 |
| 1734038820 | 153.25 | -4.05 | -2.57 | 154.75 | 155.8 | 153.25 | 45 |
| 1733952420 | 157.3 | 4.8 | 3.15 | 154.94999 | 157.3 | 154.5 | 265 |
| 1733866020 | 152.5 | 2.3 | 1.53 | 152.6 | 153 | 152.5 | 164 |
| 1733779620 | 150.19999 | -1.85 | -1.22 | 150.69999 | 152.25 | 147.85 | 368 |
| 1733520420 | 152.05 | -1 | -0.65 | 149.55 | 152.1 | 149.55 | 198 |
| 1733434020 | 153.05 | -5.9 | -3.71 | 157 | 157 | 153.05 | 378 |
| 1733347620 | 158.94999 | 1 | 0.63 | 157.15 | 158.94999 | 157 | 1010 |
| 1733261220 | 157.94999 | 6.3 | 4.15 | 156.55 | 159.15 | 155.69999 | 384 |
| 1733174820 | 151.65 | 2.8 | 1.88 | 150 | 151.69999 | 148.44999 | 293 |
| 1732915620 | 148.85 | 0.9 | 0.61 | 147.75 | 148.85 | 147.05 | 245 |
| 1732829220 | 147.94999 | 11.45 | 8.39 | 147.6 | 149.8 | 147.44999 | 174 |
| 1732742820 | 136.5 | -4.45 | -3.16 | 138.19999 | 138.19999 | 134.19999 | 347 |
| 1732656420 | 140.94999 | -3.15 | -2.19 | 141.3 | 141.3 | 140 | 89 |
| 1732570020 | 144.1 | 8.05 | 5.92 | 144.3 | 144.4 | 138.19999 | 726 |
| 1732310820 | 136.05 | 2.6 | 1.95 | 136.35 | 138.6 | 135.05 | 229 |
| 1732224420 | 133.44999 | 0.2 | 0.15 | 133.44999 | 135.75 | 133.35 | 197 |
| 1732138020 | 133.25 | -1.6 | -1.19 | 133 | 134.1 | 132.15 | 143 |
| 1732051620 | 134.85 | 0 | 0.00 | 133.65 | 135.9 | 133.65 | 130 |
| 1731965220 | 134.85 | 1.45 | 1.09 | 133.75 | 135.75 | 132.5 | 407 |
| 1731705960 | 133.4 | -4.4 | -3.19 | 136.55 | 138.19999 | 133.4 | 501 |
| 1731619560 | 137.8 | -2.85 | -2.03 | 134.55 | 137.8 | 134.55 | 359 |
| 1731533160 | 140.65 | -6.35 | -4.32 | 139.69999 | 140.65 | 137.8 | 315 |
| 1731446820 | 147 | 2.1 | 1.45 | 141.94999 | 151 | 141.94999 | 490 |
| 1731360420 | 144.9 | 5.9 | 4.24 | 140 | 145.6 | 140 | 352 |
| 1731101220 | 139 | -1 | -0.71 | 139 | 139.94999 | 138.9 | 190 |
| 1731014760 | 140 | -1.25 | -0.88 | 140.19999 | 140.35 | 138.1 | 336 |
| 1730928360 | 141.25 | 1.7 | 1.22 | 142.8 | 144.3 | 141.25 | 408 |
| 1730841960 | 139.55 | -2.1 | -1.48 | 139 | 141.3 | 136.9 | 277 |
| 1730755560 | 141.65 | 2.65 | 1.91 | 137.35 | 141.65 | 136.4 | 196 |
| 1730496360 | 139 | -2.35 | -1.66 | 137 | 140 | 133.85 | 434 |
| 1730409960 | 141.35 | -4.65 | -3.18 | 141.94999 | 142 | 138.6 | 136 |
| 1730323560 | 146 | 0.4 | 0.27 | 146.05 | 147.35 | 146 | 94 |
| 1730237160 | 145.6 | 0.4 | 0.28 | 147.44999 | 148.5 | 141.9 | 217 |
| 1730150760 | 145.19999 | 2.3 | 1.61 | 143.05 | 145.25 | 142.94999 | 201 |
| 1729888020 | 142.9 | 3.4 | 2.44 | 141.85 | 142.94999 | 141.05 | 192 |
| 1729801560 | 139.5 | 1.55 | 1.12 | 141.85 | 141.85 | 138.44999 | 1075 |
| 1729715160 | 137.94999 | -4.45 | -3.13 | 140 | 140.75 | 137.5 | 219 |
| 1729628760 | 142.4 | -3.65 | -2.50 | 142.05 | 142.94999 | 140.65 | 386 |
| 1729542360 | 146.05 | -0.45 | -0.31 | 147.5 | 147.8 | 146 | 324 |
| 1729283160 | 146.5 | -1.2 | -0.81 | 146 | 147.35 | 144.65 | 550 |
| 1729196760 | 147.69999 | -1.3 | -0.87 | 146.44999 | 149.44999 | 146.44999 | 187 |
| 1729110360 | 149 | -2.8 | -1.84 | 151.5 | 151.5 | 148.15 | 653 |
| 1729023960 | 151.8 | -10.2 | -6.30 | 163.94999 | 165.15 | 151.8 | 779 |
| 1728937620 | 162 | 3 | 1.89 | 159.55 | 162 | 156.55 | 257 |
| 1728678360 | 159 | 2.95 | 1.89 | 156.35 | 159.65 | 156.35 | 473 |
| 1728591960 | 156.05 | -5.95 | -3.67 | 156.8 | 157.15 | 156.05 | 71 |
| 1728505560 | 162 | 2.6 | 1.63 | 159.5 | 162 | 159.5 | 158 |
| 1728419160 | 159.4 | 1.9 | 1.21 | 155.1 | 159.4 | 155.1 | 42 |
| 1728332760 | 157.5 | -2.5 | -1.56 | 158.8 | 158.8 | 155.05 | 480 |
| 1728073560 | 160 | -0.5 | -0.31 | 157.85 | 160.19999 | 157.75 | 175 |
| 1727987220 | 160.5 | -1.5 | -0.93 | 160 | 160.5 | 155.1 | 880 |
| 1727900820 | 162 | 4.8 | 3.05 | 157.05 | 162 | 155.35 | 760 |
| 1727814420 | 157.19999 | -2.75 | -1.72 | 163 | 164.3 | 157.19999 | 249 |
| 1727728020 | 159.94999 | -1.15 | -0.71 | 158.4 | 160.69999 | 158 | 706 |
| 1727468760 | 161.1 | -6.15 | -3.68 | 163.35 | 163.35 | 160.05 | 359 |
| 1727382360 | 167.25 | 14.4 | 9.42 | 157 | 167.25 | 157 | 578 |
| 1727295960 | 152.85 | 2.4 | 1.60 | 149 | 152.85 | 147.5 | 406 |
| 1727209560 | 150.44999 | -2.85 | -1.86 | 149.35 | 152.05 | 149.05 | 965 |
| 1727123160 | 153.3 | -0.95 | -0.62 | 150.94999 | 155.69999 | 150.94999 | 132 |
