Hot Features
프리미엄
Telia Company AB (PK) (TLSNY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.8115942029 | 5.52 | 5.7 | 5.49 | 51812 | 5.60388996 | DR |
| 4 | -0.45 | -7.41350906096 | 6.07 | 6.09 | 5.42 | 56576 | 5.60418186 | DR |
| 12 | -0.5 | -8.16993464052 | 6.12 | 6.705 | 5.42 | 42860 | 5.99491836 | DR |
| 26 | 0.68 | 13.7651821862 | 4.94 | 6.705 | 4.843 | 36637 | 5.71933531 | DR |
| 52 | 1.07 | 23.5164835165 | 4.55 | 6.705 | 4.51 | 55719 | 5.17092414 | DR |
| 156 | -2.195 | -28.0870121561 | 7.815 | 8.49 | 3.78 | 132294 | 5.50570253 | DR |
| 260 | -2.98 | -34.6511627907 | 8.6 | 9.16 | 3.78 | 107179 | 6.13085338 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732227900 | 5.62 | -0.01 | -0.18 | 5.6201 | 5.6299 | 5.574 | 82343 |
| 1732141740 | 5.63 | -0.05 | -0.88 | 5.6499 | 5.65 | 5.63 | 26755 |
| 1732054800 | 5.68 | 0.08 | 1.43 | 5.6302 | 5.7 | 5.6302 | 80529 |
| 1731968640 | 5.6 | 0.11 | 2.00 | 5.539 | 5.61 | 5.539 | 50765 |
| 1731709260 | 5.49 | -0.06 | -1.08 | 5.51 | 5.5399 | 5.49 | 19779 |
| 1731622800 | 5.55 | 0.12 | 2.21 | 5.5199999 | 5.58 | 5.5 | 81231 |
| 1731536760 | 5.43 | -0.01 | -0.18 | 5.5205 | 5.5205 | 5.42 | 413660 |
| 1731450480 | 5.44 | -0.16 | -2.86 | 5.455 | 5.475 | 5.42 | 71479 |
| 1731363600 | 5.6 | -0.02 | -0.36 | 5.566 | 5.6 | 5.566 | 41172 |
| 1731104400 | 5.62 | -0.07 | -1.23 | 5.615 | 5.63 | 5.6 | 51745 |
| 1731018540 | 5.69 | 0.06 | 1.07 | 5.7125 | 5.73 | 5.66 | 30664 |
| 1730931600 | 5.63 | -0.26 | -4.41 | 5.635 | 5.6699 | 5.63 | 26354 |
| 1730845680 | 5.89 | -0.04 | -0.62 | 5.885 | 5.91 | 5.83 | 20727 |
| 1730759160 | 5.9269999 | -0.02 | -0.39 | 5.931 | 5.931 | 5.882 | 22036 |
| 1730496420 | 5.95 | 0.21 | 3.66 | 5.95 | 5.9799 | 5.89 | 28464 |
| 1730409780 | 5.74 | -0.16 | -2.71 | 5.72 | 5.7699999 | 5.72 | 27436 |
| 1730323500 | 5.9 | -0.1 | -1.67 | 5.89 | 5.95 | 5.83 | 37199 |
| 1730237280 | 6 | -0.03 | -0.50 | 6.0199999 | 6.0599 | 5.99 | 21806 |
| 1730150880 | 6.03 | -0.06 | -0.99 | 6.01 | 6.03 | 5.99 | 17576 |
| 1729891500 | 6.09 | 0.1 | 1.67 | 6.0199999 | 6.09 | 5.97 | 22048 |
| 1729805160 | 5.99 | 0.06 | 1.01 | 6.07 | 6.08 | 5.97 | 40088 |
| 1729718940 | 5.93 | 0.04 | 0.68 | 5.83 | 5.9499 | 5.8075 | 44508 |
| 1729632300 | 5.89 | -0.09 | -1.51 | 5.94 | 5.94 | 5.89 | 28524 |
| 1729545600 | 5.98 | -0.09 | -1.48 | 5.995 | 6 | 5.98 | 18338 |
| 1729286400 | 6.07 | -0.03 | -0.49 | 6.05 | 6.07 | 6.04 | 35805 |
| 1729200000 | 6.1 | -0.03 | -0.49 | 6.07 | 6.1 | 6.05 | 108365 |
| 1729113960 | 6.13 | -0.05 | -0.81 | 6.14 | 6.16 | 6.1201 | 36968 |
| 1729027680 | 6.18 | 0.06 | 0.98 | 6.18 | 6.26 | 6.17 | 45718 |
| 1728941220 | 6.12 | -0.02 | -0.33 | 6.15 | 6.16 | 6.12 | 9687 |
| 1728681900 | 6.14 | -0.09 | -1.44 | 6.1609999 | 6.18 | 6.14 | 18737 |
| 1728595560 | 6.23 | -0.03 | -0.48 | 6.21 | 6.25 | 6.21 | 22902 |
| 1728508800 | 6.26 | -0.01 | -0.16 | 6.24 | 6.26 | 6.23 | 69049 |
| 1728422580 | 6.2699999 | 0.06 | 0.97 | 6.2565 | 6.29 | 6.24 | 30958 |
| 1728336000 | 6.21 | 0 | 0.00 | 6.25 | 6.25 | 6.195 | 27224 |
| 1728077220 | 6.21 | -0.04 | -0.64 | 6.21 | 6.24 | 6.2074999 | 10284 |
| 1727990760 | 6.25 | -0.12 | -1.88 | 6.2265 | 6.25 | 6.215 | 19586 |
| 1727904000 | 6.37 | 0.04 | 0.63 | 6.33 | 6.37 | 6.325 | 45038 |
| 1727818140 | 6.33 | -0.1 | -1.56 | 6.36 | 6.37 | 6.3265 | 88266 |
| 1727731380 | 6.43 | 0.02 | 0.33 | 6.46 | 6.47 | 6.3975 | 37502 |
| 1727472000 | 6.409 | -0.24 | -3.62 | 6.46 | 6.46 | 6.3901 | 13992 |
| 1727386200 | 6.65 | 0 | 0.00 | 6.64 | 6.65 | 6.625 | 12754 |
| 1727299200 | 6.65 | 0.01 | 0.15 | 6.665 | 6.705 | 6.65 | 14716 |
| 1727212800 | 6.64 | 0.06 | 0.91 | 6.59 | 6.65 | 6.59 | 34319 |
| 1727126940 | 6.58 | -0.02 | -0.30 | 6.5835 | 6.59 | 6.566 | 47399 |
| 1726867200 | 6.6 | 0.07 | 1.07 | 6.555 | 6.61 | 6.517 | 38628 |
| 1726781220 | 6.53 | -0.06 | -0.91 | 6.4699 | 6.53 | 6.4601 | 15312 |
| 1726694460 | 6.59 | 0.04 | 0.61 | 6.5499 | 6.59 | 6.5199999 | 20773 |
| 1726608240 | 6.55 | -0.06 | -0.91 | 6.535 | 6.5599999 | 6.5119999 | 60140 |
| 1726521720 | 6.61 | 0.22 | 3.44 | 6.45 | 6.61 | 6.4301 | 46226 |
| 1726262940 | 6.39 | 0.01 | 0.16 | 6.43 | 6.43 | 6.37 | 22776 |
| 1726176540 | 6.38 | -0.05 | -0.78 | 6.38 | 6.38 | 6.332 | 12880 |
| 1726090140 | 6.43 | 0 | 0.00 | 6.38 | 6.43 | 6.37 | 23085 |
| 1726003500 | 6.43 | -0.04 | -0.62 | 6.46 | 6.46 | 6.4002 | 25170 |
| 1725917160 | 6.47 | 0.05 | 0.78 | 6.43 | 6.47 | 6.43 | 48497 |
| 1725658020 | 6.42 | -0.01 | -0.16 | 6.47 | 6.47 | 6.4001 | 41451 |
| 1725571440 | 6.43 | 0.1 | 1.58 | 6.39 | 6.45 | 6.39 | 24312 |
| 1725485040 | 6.33 | 0.05 | 0.83 | 6.29 | 6.33 | 6.29 | 59857 |
| 1725398880 | 6.2779999 | 0.11 | 1.75 | 6.28 | 6.3099999 | 6.26 | 20910 |
| 1725053340 | 6.17 | 0.1 | 1.65 | 6.13 | 6.17 | 6.13 | 84427 |
| 1724966400 | 6.07 | -0.08 | -1.30 | 6.12 | 6.13 | 6.07 | 32153 |
| 1724880360 | 6.15 | 0.01 | 0.16 | 6.11 | 6.15 | 6.105 | 21630 |
| 1724794080 | 6.14 | 0.07 | 1.15 | 6.12 | 6.17 | 6.115 | 23895 |
| 1724707740 | 6.07 | -0.01 | -0.16 | 6.0599999 | 6.08 | 6.0599999 | 28436 |
| 1724448480 | 6.08 | 0.06 | 1.00 | 6 | 6.13 | 6 | 68638 |
| 1724362140 | 6.0199999 | 0.03 | 0.50 | 6 | 6.0199999 | 5.98 | 36280 |
