Hot Features
프리미엄
Toyota Motor Corp Ltd (PK) (TOYOF)
USOTC
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -1.83091007001 | 18.57 | 18.9 | 16.5 | 125380 | 18.23911677 | CS |
| 4 | 0.88 | 5.07204610951 | 17.35 | 21.03 | 16.5 | 155880 | 18.50107759 | CS |
| 12 | 2.25 | 14.0801001252 | 15.98 | 22.53 | 15.98 | 216835 | 18.93313175 | CS |
| 26 | -0.52 | -2.77333333333 | 18.75 | 22.53 | 15.62 | 163449 | 18.43417528 | CS |
| 52 | -4.68 | -20.4277608031 | 22.91 | 26.02 | 14.45 | 118551 | 19.60951473 | CS |
| 156 | -0.17 | -0.923913043478 | 18.4 | 26.02 | 12.66 | 91888 | 17.8725777 | CS |
| 260 | -47.87 | -72.4205748865 | 66.1 | 95.45 | 12.66 | 63697 | 19.94321521 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740003960 | 18.23 | -0.17 | -0.92 | 16.5 | 18.4 | 16.5 | 472270 |
| 1739917740 | 18.4 | -0.03 | -0.16 | 17.45 | 18.9 | 17.45 | 20815 |
| 1739572020 | 18.43 | 0.13 | 0.68 | 18.81 | 18.81 | 18.38 | 3208 |
| 1739485320 | 18.305 | 0.05 | 0.30 | 18.57 | 18.6 | 18.187 | 5228 |
| 1739398920 | 18.25 | -0.24 | -1.31 | 18.31 | 18.5705 | 18.01 | 6328 |
| 1739312940 | 18.492 | -0.03 | -0.19 | 19 | 19 | 18.456 | 12009 |
| 1739226000 | 18.5267 | -0.62 | -3.25 | 20.05 | 20.05 | 18.38 | 3727 |
| 1738967160 | 19.15 | 0.46 | 2.45 | 19.1 | 19.67 | 19.1 | 2907 |
| 1738880400 | 18.692 | -0.93 | -4.73 | 19.49 | 19.49 | 18.578 | 510829 |
| 1738794000 | 19.62 | 1.02 | 5.48 | 21.03 | 21.03 | 17.65 | 32801 |
| 1738708080 | 18.6 | 0.26 | 1.44 | 19.12 | 19.2 | 18.6 | 378239 |
| 1738621740 | 18.336 | -0.52 | -2.78 | 16.6 | 19.25 | 16.6 | 1048364 |
| 1738362000 | 18.86 | -0.14 | -0.74 | 18.01 | 19.292 | 18.01 | 7405 |
| 1738276080 | 19 | 0.29 | 1.53 | 18.6 | 19.048309 | 18.6 | 177241 |
| 1738189740 | 18.713 | 0.14 | 0.74 | 18.6 | 18.99 | 18.6 | 5219 |
| 1738103280 | 18.575 | -0.08 | -0.40 | 18.515 | 18.65 | 18.45 | 4268 |
| 1738016820 | 18.65 | 0.15 | 0.81 | 18.54 | 18.73 | 18.54 | 262432 |
| 1737757440 | 18.5 | -0.16 | -0.87 | 16.95 | 18.73 | 16.95 | 2701 |
| 1737671220 | 18.662 | 0.45 | 2.45 | 17.35 | 18.814 | 17.35 | 5726 |
| 1737584640 | 18.216 | -0.27 | -1.47 | 19.204 | 19.204 | 18.06 | 11259 |
| 1737498540 | 18.488 | 0.38 | 2.09 | 19.584 | 19.584 | 18.44 | 107875 |
| 1737152880 | 18.11 | -0.03 | -0.14 | 18 | 18.51 | 18 | 4267 |
| 1737066420 | 18.135 | -0.55 | -2.94 | 19.13 | 19.13 | 18.066 | 610118 |
| 1736979720 | 18.684 | 0.22 | 1.19 | 18.75 | 18.85 | 18.01 | 603292 |
| 1736893380 | 18.465 | 0.21 | 1.17 | 18.49 | 18.91 | 18.182 | 17207 |
| 1736806800 | 18.252 | -0.65 | -3.43 | 19.9 | 19.9 | 18.07 | 15831 |
| 1736547720 | 18.9 | -0.38 | -1.95 | 19.28 | 19.6 | 18.194 | 5038 |
| 1736375340 | 19.275 | -0.22 | -1.10 | 20.2 | 20.2 | 19 | 1060110 |
| 1736288940 | 19.49 | -0.28 | -1.39 | 20.85 | 20.85 | 19.4 | 2276109 |
| 1736202360 | 19.765 | 0.39 | 2.01 | 18.5 | 20.36 | 18.5 | 70509 |
| 1735942980 | 19.375 | 0.38 | 1.97 | 21 | 21 | 19 | 1254559 |
| 1735856700 | 19 | -0.64 | -3.26 | 19.64 | 20.76 | 19 | 2254 |
| 1735683960 | 19.64 | -0.01 | -0.05 | 21.64 | 21.64 | 19.36 | 11231 |
| 1735597740 | 19.65 | -0.25 | -1.23 | 19.6 | 19.84 | 19.36 | 355515 |
| 1735338000 | 19.895 | 0.27 | 1.40 | 19.19 | 22.53 | 19.19 | 612716 |
| 1735252020 | 19.62 | 1.67 | 9.30 | 19.51 | 19.7099 | 19.325 | 649011 |
| 1735078200 | 17.95 | -0.05 | -0.28 | 18 | 18.09 | 17.898 | 3754 |
| 1734992400 | 18 | 0 | 0.00 | 18 | 18.37 | 17.87 | 3850 |
| 1734733200 | 18 | 0.62 | 3.57 | 17.6 | 18 | 17.464 | 25902 |
| 1734646800 | 17.38 | -0.12 | -0.69 | 17.386 | 17.5 | 17.38 | 5587 |
| 1734560940 | 17.5 | 0.09 | 0.52 | 17.625 | 17.89 | 17.36 | 141086 |
| 1734474360 | 17.41 | 0.15 | 0.87 | 17.3 | 17.764 | 16.82 | 6722 |
| 1734388140 | 17.26 | 0.08 | 0.47 | 18 | 18 | 17.26 | 1709 |
| 1734128940 | 17.18 | -0.37 | -2.11 | 17.5 | 17.78 | 17.1 | 4969 |
| 1734042480 | 17.55 | -0.06 | -0.34 | 17.38 | 17.7609 | 17.258 | 5704 |
| 1733955900 | 17.6095 | -0.09 | -0.48 | 17.6 | 17.73 | 17.179 | 6006 |
| 1733869200 | 17.695 | 0.25 | 1.40 | 17.46 | 17.804 | 17.46 | 4952 |
| 1733782800 | 17.45 | 0 | 0.00 | 16.05 | 17.8339 | 16.05 | 20314 |
| 1733523600 | 17.45 | 0.01 | 0.06 | 17.4 | 17.5858 | 17.18 | 10622 |
| 1733437500 | 17.44 | -0.07 | -0.40 | 16.05 | 17.625 | 16.05 | 253387 |
| 1733350980 | 17.51 | -0.13 | -0.74 | 17.425 | 17.62 | 17.2625 | 559758 |
| 1733264700 | 17.64 | 0.14 | 0.80 | 17.01 | 17.72 | 17.01 | 4040 |
| 1733178180 | 17.5 | 0.2 | 1.16 | 17.3 | 17.59 | 17.1 | 13881 |
| 1732918200 | 17.3 | 0.34 | 1.97 | 15.98 | 17.5 | 15.98 | 8241 |
| 1732746540 | 16.965 | -0.52 | -2.95 | 17 | 17.48 | 16.93 | 19022 |
| 1732660140 | 17.48 | -0.27 | -1.52 | 17.875 | 18 | 17.14 | 14720 |
| 1732573560 | 17.75 | 0.39 | 2.25 | 16 | 17.75 | 16 | 253814 |
| 1732314000 | 17.36 | -0.19 | -1.10 | 15.8 | 17.524 | 15.8 | 298986 |
| 1732227900 | 17.5525 | 0.23 | 1.34 | 17.19 | 17.81 | 17.19 | 7645 |
| 1732141740 | 17.32 | 0.14 | 0.79 | 18 | 18 | 17.16 | 5269 |
