Tokio Marine Holdings Inc (PK) (TKOMF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.65 | -1.81209924728 | 35.87 | 36.03 | 33.595 | 5688 | 35.04291022 | CS |
4 | 0.94 | 2.74212368728 | 34.28 | 36.25 | 30.14 | 3729 | 34.49123941 | CS |
12 | -1.27 | -3.48040559057 | 36.49 | 40.39 | 30.14 | 3151 | 36.70129199 | CS |
26 | 2.16 | 6.5335753176 | 33.06 | 40.39 | 30.14 | 2857 | 36.67953597 | CS |
52 | 8.85 | 33.5608646189 | 26.37 | 43.96 | 25.77 | 3477 | 34.36016363 | CS |
156 | -23.87 | -40.3960060924 | 59.09 | 62.8 | 17.34 | 3845 | 26.90575105 | CS |
260 | -19.294 | -35.3927431485 | 54.514 | 62.8 | 17.34 | 3800 | 33.18172578 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738362000 | 35.22 | 0.16 | 0.46 | 35.06 | 35.22 | 35.06 | 496 |
1738276140 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 0 |
1738189740 | 35.06 | 1.47 | 4.36 | 35.06 | 35.06 | 35.06 | 16235 |
1738103280 | 33.595 | -2.44 | -6.76 | 33.595 | 33.595 | 33.595 | 450 |
1738016640 | 36.03 | 0 | 0.00 | 36.03 | 36.03 | 36.03 | 0 |
1737757440 | 36.03 | 0.58 | 1.64 | 35.87 | 36.03 | 35.87 | 379 |
1737671220 | 35.45 | 3.8 | 12.01 | 35.29 | 35.45 | 35.29 | 763 |
1737584640 | 31.65 | -4.39 | -12.18 | 35.76 | 35.76 | 31.65 | 1036 |
1737498540 | 36.04 | 3.59 | 11.08 | 35.76 | 36.04 | 35.25 | 987 |
1737152880 | 32.445999 | 0.65 | 2.03 | 32.445999 | 32.445999 | 32.445999 | 614 |
1737066420 | 31.8 | -4.45 | -12.28 | 31.96 | 34.197969 | 31.8 | 3298 |
1736979720 | 36.25 | 4.85 | 15.45 | 36.25 | 36.25 | 36.25 | 755 |
1736893380 | 31.4 | -2.93 | -8.53 | 31.42 | 35.32 | 31.4 | 1810 |
1736806800 | 34.33 | -0.47 | -1.35 | 34.23 | 34.39 | 33.75 | 1930 |
1736547720 | 34.8 | 0.68 | 1.99 | 34.64 | 34.8 | 30.14 | 19833 |
1736375160 | 34.12 | 0 | 0.00 | 34.12 | 34.12 | 34.12 | 0 |
1736288760 | 34.12 | 0 | 0.00 | 34.12 | 34.12 | 34.12 | 0 |
1736202360 | 34.12 | -4.01 | -10.52 | 34.28 | 34.28 | 34.12 | 388 |
1735943100 | 38.13 | 0 | 0.00 | 38.13 | 38.13 | 38.13 | 0 |
1735856700 | 38.13 | -0.2 | -0.52 | 38.13 | 38.13 | 38.13 | 146 |
1735684140 | 38.33 | 0 | 0.00 | 38.33 | 38.33 | 38.33 | 0 |
1735597740 | 38.33 | 4.35 | 12.80 | 38.33 | 38.33 | 38.33 | 158 |
1735338000 | 33.98 | 0.8 | 2.41 | 36.2396 | 36.2396 | 33.82 | 948 |
1735251000 | 33.18 | 0 | 0.00 | 33.18 | 33.18 | 33.18 | 0 |
1735078200 | 33.18 | -2.82 | -7.83 | 33.34 | 33.34 | 33.18 | 237 |
1734992400 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
1734733200 | 36 | 1.9 | 5.57 | 33.07 | 37.77 | 33.07 | 2674 |
1734646800 | 34.1 | -3.58 | -9.50 | 37.56 | 37.56 | 33.29 | 788 |
1734560760 | 37.68 | 0 | 0.00 | 37.68 | 37.68 | 37.68 | 0 |
1734474360 | 37.68 | -2.29 | -5.73 | 37.68 | 37.68 | 37.68 | 118 |
1734388080 | 39.97 | 0 | 0.00 | 39.97 | 39.97 | 39.97 | 0 |
1734128880 | 39.97 | 0 | 0.00 | 39.97 | 39.97 | 39.97 | 0 |
1734042480 | 39.97 | 4.44 | 12.50 | 39.97 | 39.97 | 39.97 | 234 |
1733955900 | 35.53 | 0.83 | 2.39 | 35.53 | 35.53 | 35.53 | 117 |
1733869200 | 34.7 | -0.93 | -2.61 | 34.86 | 35.905 | 34.7 | 1198 |
1733782800 | 35.63 | -0.7 | -1.93 | 40.39 | 40.39 | 35.63 | 447 |
1733523600 | 36.33 | -3.63 | -9.08 | 36.33 | 36.33 | 36.33 | 213 |
1733437380 | 39.96 | 0 | 0.00 | 39.96 | 39.96 | 39.96 | 0 |
1733350980 | 39.96 | 0 | 0.00 | 39.96 | 39.96 | 39.96 | 0 |
1733264580 | 39.96 | 0 | 0.00 | 39.96 | 39.96 | 39.96 | 0 |
1733178180 | 39.96 | 0.5 | 1.27 | 39.96 | 39.96 | 39.96 | 147 |
1732918200 | 39.46 | -0.66 | -1.65 | 39.3 | 39.46 | 36.4712 | 22618 |
1732746360 | 40.12 | 0 | 0.00 | 40.12 | 40.12 | 40.12 | 0 |
1732659960 | 40.12 | 0 | 0.00 | 40.12 | 40.12 | 40.12 | 0 |
1732573560 | 40.12 | 1.03 | 2.63 | 39.96 | 40.12 | 39.96 | 368 |
1732314000 | 39.09 | 2.87 | 7.94 | 34.57 | 39.09 | 34.57 | 309 |
1732227900 | 36.2155 | -1.98 | -5.20 | 36.2155 | 36.2155 | 36.2155 | 1120 |
1732141740 | 38.2 | 2.05 | 5.67 | 38.2 | 38.2 | 38.2 | 1030 |
1732055040 | 36.15 | 0 | 0.00 | 36.15 | 36.15 | 36.15 | 0 |
1731968640 | 36.15 | 0.51 | 1.43 | 36.45 | 36.45 | 36.15 | 567 |
1731709560 | 35.64 | 0 | 0.00 | 35.64 | 35.64 | 35.64 | 0 |
1731623160 | 35.64 | 0 | 0.00 | 35.64 | 35.64 | 35.64 | 0 |
1731536760 | 35.64 | -2.88 | -7.46 | 35.64 | 35.64 | 35.64 | 196 |
1731450480 | 38.515 | 2.03 | 5.55 | 38.515 | 38.515 | 38.515 | 28064 |
1731363600 | 36.49 | 0 | 0.00 | 36.49 | 36.49 | 36.49 | 0 |
1731104400 | 36.49 | 0.15 | 0.41 | 36.49 | 36.49 | 36.49 | 123 |
1731018540 | 36.34 | 0.84 | 2.37 | 36.34 | 36.34 | 36.34 | 38333 |
1730931600 | 35.5 | 0.84 | 2.42 | 35.53 | 39.19 | 35.5 | 497 |
1730845680 | 34.66 | 0.96 | 2.85 | 34.66 | 34.66 | 34.66 | 713 |
1730759160 | 33.7 | -0.2 | -0.59 | 33.86 | 33.86 | 33.7 | 487 |
1730496420 | 33.9 | -4.45 | -11.60 | 34.06 | 34.06 | 33.9 | 339 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관