Hot Features
프리미엄
Astellas Pharma Inc (YPH)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.231999 | 2.36781996326 | 9.798 | 10.13 | 9.616 | 319 | 9.77207647 | DE |
| 4 | -0.785001 | -7.25844660194 | 10.815 | 10.815 | 9.5 | 1758 | 10.17982736 | DE |
| 12 | -1.455001 | -12.6687070091 | 11.485 | 11.835 | 9.5 | 1457 | 10.60281748 | DE |
| 26 | 0.8139991 | 8.83245560799 | 9.2159999 | 11.835 | 8.768 | 1372 | 10.44358297 | DE |
| 52 | -1.300001 | -11.4739717564 | 11.33 | 11.835 | 8.454 | 1774 | 10.0947727 | DE |
| 156 | -4.035001 | -28.6882403128 | 14.065 | 14.4 | 8.454 | 1597 | 10.29252715 | DE |
| 260 | -4.035001 | -28.6882403128 | 14.065 | 14.4 | 8.454 | 1597 | 10.29252715 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 9.76 | -0.06 | -0.63 | 9.936 | 9.936 | 9.76 | 213 |
| 1732829220 | 9.8219999 | 0.01 | 0.10 | 9.722 | 9.8219999 | 9.722 | 230 |
| 1732742820 | 9.8119999 | 0.11 | 1.13 | 9.92 | 9.92 | 9.71 | 816 |
| 1732656420 | 9.702 | 0.08 | 0.79 | 9.842 | 9.842 | 9.646 | 98 |
| 1732570020 | 9.626 | -0.17 | -1.70 | 9.798 | 9.798 | 9.616 | 237 |
| 1732310820 | 9.792 | 0.12 | 1.24 | 9.792 | 9.792 | 9.792 | 120 |
| 1732224420 | 9.672 | 0.09 | 0.96 | 9.6 | 9.694 | 9.598 | 1850 |
| 1732138020 | 9.58 | 0.08 | 0.84 | 9.58 | 9.58 | 9.58 | 633 |
| 1732051620 | 9.5 | -0.35 | -3.55 | 9.552 | 9.5619999 | 9.5 | 2282 |
| 1731965220 | 9.85 | -0.43 | -4.14 | 9.81 | 9.9 | 9.7799999 | 1293 |
| 1731705960 | 10.275 | 0.14 | 1.33 | 10.275 | 10.275 | 10.275 | 10 |
| 1731619560 | 10.14 | 0.1 | 1.00 | 10.01 | 10.14 | 10.01 | 1593 |
| 1731533160 | 10.039999 | -0.16 | -1.57 | 10.115 | 10.115 | 9.922 | 1884 |
| 1731446820 | 10.199999 | -0.3 | -2.81 | 10.345 | 10.345 | 10.01 | 8196 |
| 1731360420 | 10.494999 | 0.03 | 0.33 | 10.455 | 10.5 | 10.15 | 7030 |
| 1731101220 | 10.46 | 0.06 | 0.58 | 10.34 | 10.46 | 10.154999 | 621 |
| 1731014760 | 10.4 | -0.04 | -0.38 | 10.475 | 10.58 | 10.36 | 3451 |
| 1730928360 | 10.44 | -0.36 | -3.29 | 10.545 | 10.555 | 10.44 | 2107 |
| 1730841960 | 10.795 | 0 | 0.00 | 10.795 | 10.795 | 10.795 | 0 |
| 1730755560 | 10.795 | -0.15 | -1.37 | 10.815 | 10.815 | 10.795 | 742 |
| 1730496360 | 10.945 | 0.31 | 2.87 | 10.95 | 10.95 | 10.945 | 14 |
| 1730409960 | 10.64 | -0.11 | -0.98 | 10.625 | 10.64 | 10.625 | 577 |
| 1730323560 | 10.745 | 0.15 | 1.37 | 10.78 | 10.78 | 10.745 | 566 |
| 1730237160 | 10.6 | 0.24 | 2.37 | 10.5 | 10.85 | 10 | 1477 |
| 1730150760 | 10.355 | 0.07 | 0.68 | 10.355 | 10.355 | 10.355 | 30 |
| 1729888020 | 10.285 | -0.23 | -2.19 | 10.68 | 10.68 | 10.285 | 765 |
| 1729801560 | 10.515 | -0.01 | -0.14 | 10.625 | 10.625 | 10.515 | 31 |
| 1729715160 | 10.529999 | -0.37 | -3.39 | 10.404999 | 10.755 | 10.35 | 3402 |
| 1729628760 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1729542360 | 10.9 | 0.15 | 1.40 | 10.885 | 10.9 | 10.87 | 542 |
| 1729283160 | 10.75 | 0.12 | 1.13 | 10.75 | 10.75 | 10.75 | 50 |
| 1729196760 | 10.63 | 0.19 | 1.77 | 10.635 | 10.865 | 10.5 | 2189 |
| 1729110360 | 10.445 | -0.22 | -2.02 | 10.445 | 10.445 | 10.445 | 10 |
| 1729023960 | 10.66 | -0.22 | -1.98 | 10.68 | 10.68 | 10.66 | 31 |
| 1728937620 | 10.875 | -0.02 | -0.14 | 10.695 | 10.89 | 10.695 | 617 |
| 1728678360 | 10.89 | 0 | 0.00 | 10.89 | 10.89 | 10.89 | 0 |
| 1728591960 | 10.89 | -0.16 | -1.45 | 10.9 | 10.9 | 10.89 | 430 |
| 1728505560 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 0 |
| 1728419160 | 11.05 | 0.26 | 2.36 | 10.98 | 11.08 | 10.81 | 2569 |
| 1728332760 | 10.795 | 0.08 | 0.79 | 10.795 | 10.795 | 10.595 | 206 |
| 1728073560 | 10.71 | 0.19 | 1.81 | 10.595 | 10.71 | 10.595 | 567 |
| 1727987220 | 10.52 | 0.02 | 0.19 | 10.5 | 10.535 | 10.5 | 1750 |
| 1727900820 | 10.5 | 0.04 | 0.43 | 10.66 | 10.66 | 10.41 | 905 |
| 1727814420 | 10.455 | -0.01 | -0.05 | 10.565 | 10.565 | 10.235 | 244 |
| 1727728020 | 10.46 | -0.24 | -2.24 | 10.46 | 10.46 | 10.46 | 20 |
| 1727468760 | 10.699999 | -0.01 | -0.05 | 10.6 | 10.72 | 10.48 | 682 |
| 1727382360 | 10.705 | -0.3 | -2.68 | 10.775 | 11.255 | 10.705 | 7496 |
| 1727295960 | 11 | 0.12 | 1.10 | 10.965 | 11 | 10.965 | 538 |
| 1727209560 | 10.88 | 0.03 | 0.23 | 10.885 | 10.885 | 10.88 | 1201 |
| 1727123160 | 10.855 | -0.01 | -0.05 | 10.685 | 10.985 | 10.685 | 780 |
| 1726864020 | 10.86 | -0.16 | -1.41 | 10.86 | 10.86 | 10.86 | 450 |
| 1726777560 | 11.015 | -0.02 | -0.14 | 10.77 | 11.015 | 10.77 | 1139 |
| 1726691220 | 11.03 | 0.32 | 2.99 | 10.755 | 11.03 | 10.755 | 988 |
| 1726604760 | 10.71 | -0.11 | -0.97 | 10.775 | 10.8 | 10.71 | 1453 |
| 1726518420 | 10.815 | -0.09 | -0.78 | 10.885 | 10.985 | 10.525 | 4601 |
| 1726259160 | 10.9 | -0.58 | -5.05 | 10.78 | 11.11 | 10.78 | 2656 |
| 1726172760 | 11.48 | 0.02 | 0.13 | 11.235 | 11.48 | 11.235 | 366 |
| 1726086360 | 11.465 | 0.11 | 0.92 | 11.485 | 11.835 | 11.45 | 4809 |
| 1725999960 | 11.36 | -0.31 | -2.61 | 11.445 | 11.445 | 11.21 | 642 |
| 1725913620 | 11.665 | 0.47 | 4.15 | 11.485 | 11.665 | 11.135 | 3370 |
| 1725654360 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1725567960 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.195 | 1830 |
| 1725481560 | 11.2 | 0.19 | 1.77 | 11.13 | 11.2 | 11.13 | 1008 |
| 1725395160 | 11.005 | 0 | 0.00 | 11.145 | 11.205 | 11.005 | 10 |
| 1725308760 | 11.005 | -0.21 | -1.87 | 11.165 | 11.165 | 11.005 | 26 |
