KDDI Corp (PK)【KDDIF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

KDDI Corp (PK) (KDDIF)

33.75

0.00

(0.00%)

마감 29 9월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.824	-5.12734019228	35.574	35.574	33.75	28	34.662	CS
4	0.2901	0.867007970735	33.4599	35.899	33.4599	402	34.19115617	CS
12	7.232	27.2720416321	26.518	36.71	26.518	908	29.3252806	CS
26	3.535	11.6994870098	30.215	36.71	24.92	2025	27.94471024	CS
52	2.76	8.90609874153	30.99	36.71	24.92	1785	28.98263595	CS
156	-0.5	-1.4598540146	34.25	36.71	24.92	2869	30.84542429	CS
260	7.6	29.0630975143	26.15	36.71	23.78	2612	30.29748734	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1727472600	33.75	0	0.00	33.75	33.75	33.75	0
1727386200	33.75	0	0.00	33.75	33.75	33.75	0
1727299200	33.75	-1.82	-5.13	33.75	33.75	33.75	42
1727212800	35.574	1.71	5.05	35.574	35.574	35.574	42
1727126940	33.86493	0	0.00	33.86493	33.86493	33.86493	0
1726867740	33.86493	0	0.00	33.86493	33.86493	33.86493	0
1726781340	33.86493	0	0.00	33.86493	33.86493	33.86493	0
1726694940	33.86493	0	0.00	33.86493	33.86493	33.86493	0
1726608540	33.86493	0	0.00	33.86493	33.86493	33.86493	0
1726522140	33.86493	0	0.00	33.86493	33.86493	33.86493	0
1726262940	33.86493	0.06	0.19	33.86493	33.86493	33.86493	2600
1726176540	33.8	0	0.00	33.8	33.8	33.8	0
1726090140	33.8	-1.95	-5.46	33.8	33.8	33.8	11
1726003500	35.751	-0.15	-0.41	35.751	35.751	35.751	10
1725917160	35.899	2.44	7.29	34.055	35.899	34.055	481
1725658140	33.459899	0	0.00	33.459899	33.459899	33.459899	0
1725571740	33.459899	0	0.00	33.459899	33.459899	33.459899	0
1725485340	33.459899	0	0.00	33.459899	33.459899	33.459899	0
1725398940	33.459899	0	0.00	33.459899	33.459899	33.459899	0
1725053340	33.459899	-3.25	-8.85	33.459899	33.459899	33.459899	33
1724966400	36.71	3.06	9.09	34.7143	36.71	34.7143	34
1724880360	33.65	2.42	7.74	33.65	33.65	33.65	33
1724794080	31.234	0	0.00	31.234	31.234	31.234	0
1724707680	31.234	0	0.00	31.234	31.234	31.234	0
1724448480	31.234	-2.77	-8.14	31.234	31.234	31.234	1
1724361600	34	0	0.00	34	34	34	0
1724275200	34	0	0.00	34	34	34	0
1724188800	34	2.18	6.84	34	34	34	23
1724102940	31.822	0	0.00	31.822	31.822	31.822	0
1723843740	31.822	0.84	2.70	33.4748	33.4748	31.822	30
1723756800	30.985	0	0.00	30.985	30.985	30.985	0
1723670400	30.985	0	0.00	30.985	30.985	30.985	0
1723584000	30.985	0	0.00	30.985	30.985	30.985	0
1723497600	30.985	0	0.00	30.985	30.985	30.985	0
1723238400	30.985	-2.1	-6.35	30.985	30.985	30.985	325
1723152000	33.086	3.78	12.90	33.086	33.086	33.086	4
1723066200	29.305	0	0.00	29.305	29.305	29.305	0
1722979800	29.305	0	0.00	29.305	29.305	29.305	0
1722893340	29.305	1.16	4.10	29.305	29.305	29.305	2
1722634140	28.15	0	0.00	28.15	28.15	28.15	0
1722547740	28.15	0	0.00	28.15	28.15	28.15	0
1722461340	28.15	-0.75	-2.60	28.15	28.15	28.15	3
1722374520	28.9	0	0.00	28.9	28.9	28.9	0
1722288120	28.9	0	0.00	28.9	28.9	28.9	0
1722028920	28.9	0	0.00	28.9	28.9	28.9	0
1721942520	28.9	0	0.00	28.9	28.9	28.9	0
1721856120	28.9	0	0.00	28.9	28.9	28.9	0
1721769720	28.9	0	0.00	28.9	28.9	28.9	0
1721683320	28.9	0	0.00	28.9	28.9	28.9	0
1721424120	28.9	0	0.00	28.9	28.9	28.9	0
1721337720	28.9	0	0.00	28.9	28.9	28.9	0
1721251320	28.9	0.87	3.10	28.5	28.9	27.825	10398
1721165340	28.031	0	0.00	28.031	28.031	28.031	0
1721078940	28.031	0.56	2.04	28.031	28.031	28.031	3
1720819680	27.47	0	0.00	27.47	27.47	27.47	0
1720733280	27.47	-0.46	-1.63	27.405	27.47	27.405	5995
1720646940	27.925	0	0.00	27.925	27.925	27.925	0
1720560540	27.925	1.41	5.31	27.925	27.925	27.925	752
1720473840	26.518	0	0.00	26.518	26.518	26.518	0
1720214640	26.518	-0.48	-1.79	26.518	26.518	26.518	68
1720042140	27	0	0.00	27	27	27	0
1719955740	27	0.79	3.01	27	27.12	27	59
1719869220	26.21	0	0.00	26.21	26.21	26.21	0
1719610020	26.21	-0.59	-2.20	24.92	26.21	24.92	520

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관