
Tokio Marine Holdings Inc (PK) (TKOMF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4.83 | -13.2583035959 | 36.43 | 36.59 | 31.41 | 682 | 33.13521643 | CS |
4 | -1.995 | -5.93838368805 | 33.595 | 36.59 | 31.3 | 3184 | 34.14155059 | CS |
12 | -8.36 | -20.9209209209 | 39.96 | 40.39 | 30.14 | 2057 | 34.32845346 | CS |
26 | -4.13 | -11.5589140778 | 35.73 | 40.39 | 30.14 | 2874 | 36.55298769 | CS |
52 | 2.78 | 9.64607911173 | 28.82 | 43.96 | 28.82 | 3435 | 34.55408807 | CS |
156 | -26.65 | -45.7510729614 | 58.25 | 61.07 | 17.34 | 3847 | 26.62416998 | CS |
260 | -22.914 | -42.0332391679 | 54.514 | 62.8 | 17.34 | 3773 | 33.18021966 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740176880 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
1740090480 | 31.6 | -2.7 | -7.87 | 31.41 | 31.6 | 31.41 | 588 |
1740004140 | 34.3 | 0 | 0.00 | 34.3 | 34.3 | 34.3 | 0 |
1739917740 | 34.3 | -1.38 | -3.87 | 36.43 | 36.59 | 34.3 | 775 |
1739572020 | 35.68 | 2.33 | 6.99 | 35.52 | 35.68 | 35.52 | 316 |
1739485200 | 33.35 | 0 | 0.00 | 33.35 | 33.35 | 33.35 | 0 |
1739398800 | 33.35 | 0 | 0.00 | 33.35 | 33.35 | 33.35 | 0 |
1739312400 | 33.35 | 0 | 0.00 | 33.35 | 33.35 | 33.35 | 0 |
1739226000 | 33.35 | 0 | 0.00 | 33.35 | 33.35 | 33.35 | 0 |
1738966800 | 33.35 | 0 | 0.00 | 33.35 | 33.35 | 33.35 | 0 |
1738880400 | 33.35 | 0.76 | 2.32 | 35.72 | 35.88 | 33.35 | 525 |
1738794000 | 32.595 | -2.64 | -7.48 | 31.3 | 32.9945 | 31.3 | 9106 |
1738708140 | 35.23 | 0 | 0.00 | 35.23 | 35.23 | 35.23 | 0 |
1738621740 | 35.23 | 0.01 | 0.03 | 35.23 | 35.23 | 35.23 | 169 |
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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관