Hot Features
프리미엄
AstraZeneca Plc (PK) (AZNCF)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.2961 | 3.18173536814 | 135.0238 | 141.46 | 134.86 | 3019 | 137.77694422 | CS |
| 4 | 5.7599 | 4.3125935909 | 133.56 | 141.46 | 128.25 | 3138 | 134.40373379 | CS |
| 12 | 11.3199 | 8.843671875 | 128 | 141.46 | 120.6375 | 3086 | 132.44271175 | CS |
| 26 | -16.9601 | -10.852380343 | 156.28 | 175 | 120.6375 | 2635 | 143.41266659 | CS |
| 52 | 3.9799 | 2.94066794739 | 135.34 | 175 | 118.16 | 2974 | 141.35342764 | CS |
| 156 | 21.5799 | 18.3284355359 | 117.74 | 175 | 104.5 | 2922 | 134.51292607 | CS |
| 260 | 41.5699 | 42.5267519182 | 97.75 | 175 | 75.15 | 5358 | 115.24938114 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738103280 | 137.21 | -1.71 | -1.23 | 137.75989 | 140.6741 | 137.21 | 3744 |
| 1738016820 | 138.91999 | 0.97 | 0.71 | 137 | 140.35 | 137 | 5776 |
| 1737757440 | 137.946 | 2.41 | 1.78 | 139.02 | 139.03 | 137.31 | 2291 |
| 1737671220 | 135.53989 | -2.52 | -1.83 | 138.12 | 138.85 | 135.53989 | 2300 |
| 1737584640 | 138.06 | 2.27 | 1.67 | 135.0238 | 138.06 | 134.86 | 983 |
| 1737498540 | 135.79 | 0.81 | 0.60 | 136.69999 | 137.65 | 135.79 | 8417 |
| 1737152880 | 134.97999 | 2.85 | 2.16 | 133.58 | 135.97999 | 131.53 | 1586 |
| 1737066420 | 132.13 | 2.37 | 1.83 | 132.13 | 132.13 | 132.13 | 1869 |
| 1736979720 | 129.75989 | -2.76 | -2.08 | 129.22 | 129.75989 | 129.22 | 842 |
| 1736893380 | 132.52 | 1.25 | 0.95 | 129.22 | 132.52 | 129.08 | 958 |
| 1736806800 | 131.2743 | -4.23 | -3.12 | 133.26 | 134.07 | 131.2743 | 8752 |
| 1736547720 | 135.5 | 2.84 | 2.14 | 133.4199 | 135.9 | 129.858 | 4199 |
| 1736375340 | 132.66 | 0.78 | 0.59 | 130.018 | 132.66 | 128.25 | 3137 |
| 1736288940 | 131.88 | 1.5 | 1.15 | 132.75 | 134.28 | 131.88 | 1926 |
| 1736202360 | 130.38 | -0.87 | -0.66 | 134.16 | 134.16999 | 128.75 | 3586 |
| 1735942980 | 131.25 | -2.67 | -1.99 | 133.62 | 133.62 | 131 | 1703 |
| 1735856700 | 133.91999 | 3.92 | 3.02 | 133.56 | 133.91999 | 133.56 | 1275 |
| 1735683960 | 130 | -0.19 | -0.15 | 130.94 | 132.16 | 128.34 | 2555 |
| 1735597740 | 130.19 | -1.81 | -1.37 | 132.13999 | 135.25 | 126.37 | 5927 |
| 1735338000 | 132 | -2.66 | -1.98 | 132.97999 | 132.97999 | 128.94999 | 2751 |
| 1735252020 | 134.66 | 3.54 | 2.70 | 133.66 | 134.66 | 126.43 | 4124 |
| 1735078200 | 131.12 | 0.2 | 0.15 | 126.4 | 132.77 | 126.4 | 3766 |
| 1734992400 | 130.91999 | -1.73 | -1.30 | 128.5 | 132.5 | 128.5 | 3418 |
| 1734733200 | 132.65 | 4.69 | 3.67 | 126.15 | 132.75 | 125 | 5961 |
| 1734646800 | 127.96 | -1.62 | -1.25 | 127.66 | 130.88 | 127.5 | 4686 |
| 1734560940 | 129.5752 | -3.82 | -2.87 | 131.44 | 133.13999 | 128.5999 | 2864 |
| 1734474360 | 133.4 | 1.7 | 1.29 | 130.6 | 136.16 | 130.6 | 5738 |
| 1734388140 | 131.6999 | -0.04 | -0.03 | 133.02 | 135.85 | 131.6999 | 4882 |
| 1734128940 | 131.74 | -0.68 | -0.51 | 134.1 | 134.63999 | 131.74 | 3095 |
| 1734042480 | 132.4199 | -5.68 | -4.11 | 131.3 | 136.1 | 131.3 | 3261 |
| 1733955900 | 138.1 | 4 | 2.98 | 132.55 | 138.1 | 132.55 | 4764 |
| 1733869200 | 134.0999 | -2.16 | -1.59 | 134.38 | 136.75 | 134 | 5547 |
| 1733782800 | 136.25989 | 1.4 | 1.04 | 137.38 | 139.41999 | 135.66 | 3232 |
| 1733523600 | 134.86 | 1.34 | 1.00 | 135.88 | 137.26 | 134.84 | 3437 |
| 1733437500 | 133.52 | 3.17 | 2.43 | 136.08 | 139.043 | 133.52 | 2043 |
| 1733350980 | 130.35 | -4.25 | -3.16 | 130.35 | 130.35 | 130.35 | 1223 |
| 1733264700 | 134.5999 | -1.02 | -0.75 | 136.79 | 137.62 | 132.5 | 2061 |
| 1733178180 | 135.62 | -0.88 | -0.64 | 135.24 | 135.62 | 131.6 | 2708 |
| 1732918200 | 136.5 | 1.8 | 1.34 | 136.6 | 136.6 | 130.25 | 1398 |
| 1732746540 | 134.69999 | 3.34 | 2.54 | 134.69999 | 134.69999 | 134.69999 | 791 |
| 1732660140 | 131.36 | -0.11 | -0.09 | 131.38 | 133.4 | 130.75 | 4487 |
| 1732573560 | 131.4749 | -2.46 | -1.83 | 133.9 | 136.25 | 131.18 | 1991 |
| 1732314000 | 133.93 | 7.87 | 6.24 | 129.55 | 133.93 | 129.55 | 4976 |
| 1732227900 | 126.06 | 1.36 | 1.09 | 126.52 | 127.22 | 125.5 | 2434 |
| 1732141740 | 124.7 | -1.32 | -1.05 | 126.58 | 126.75 | 124.4 | 2088 |
| 1732054800 | 126.02 | 0.56 | 0.45 | 130.25 | 130.25 | 125.72 | 1299 |
| 1731968640 | 125.46 | -2.5 | -1.95 | 125 | 128.6 | 120.6375 | 2356 |
| 1731709260 | 127.96 | -2.28 | -1.75 | 126.18 | 128.69999 | 124.55 | 2494 |
| 1731622800 | 130.24 | 1.04 | 0.81 | 129.78 | 132.78 | 129.6999 | 1697 |
| 1731536760 | 129.1999 | 0.79 | 0.61 | 129.1999 | 129.1999 | 129.1999 | 2353 |
| 1731450480 | 128.41489 | 1.61 | 1.27 | 126.09 | 129.91999 | 126.09 | 1186 |
| 1731363600 | 126.8 | -0.94 | -0.74 | 124.6775 | 126.8 | 124.6775 | 2372 |
| 1731104400 | 127.74 | 1.18 | 0.94 | 128.52 | 130.06 | 123.85 | 2595 |
| 1731018540 | 126.555 | 0.02 | 0.01 | 126.3199 | 126.555 | 121.31 | 2119 |
| 1730931600 | 126.5399 | -4.5 | -3.43 | 128 | 128 | 125.9 | 1704 |
| 1730845680 | 131.03989 | -11.39 | -8.00 | 137.1 | 137.1 | 130.33 | 2271 |
| 1730759160 | 142.4327 | -0.42 | -0.29 | 142.1999 | 143.11 | 141.4199 | 1212 |
| 1730496420 | 142.85 | 0.95 | 0.67 | 142.1999 | 142.85 | 142.1999 | 775 |
| 1730409780 | 141.9 | -7.6 | -5.08 | 142.9 | 144.05 | 141.9 | 1307 |
| 1730323500 | 149.5 | -0.15 | -0.10 | 143.8 | 149.5 | 143 | 5048 |
| 1730237280 | 149.65 | 1.05 | 0.71 | 149.65 | 149.65 | 149.65 | 500 |
