Hot Features
프리미엄
Toray Industries Inc (PK) (TRYIY)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.94 | 8.41539838854 | 11.17 | 12.47 | 11.17 | 23471 | 11.7061154 | DR |
| 4 | 1.0995 | 9.9859225285 | 11.0105 | 12.83 | 10.42 | 25360 | 11.34166952 | DR |
| 12 | 1.82 | 17.6870748299 | 10.29 | 12.83 | 9.97 | 22700 | 11.04197842 | DR |
| 26 | 2.29 | 23.3197556008 | 9.82 | 12.83 | 9.06 | 39512 | 10.07559145 | DR |
| 52 | 1.76 | 17.0048309179 | 10.35 | 12.83 | 8.74 | 41000 | 9.84426537 | DR |
| 156 | -0.375 | -3.00360432519 | 12.485 | 13.25 | 8.74 | 44536 | 10.46529517 | DR |
| 260 | -1.38 | -10.2297998517 | 13.49 | 14.29 | 7 | 44824 | 10.82552952 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 12.11 | 0.17 | 1.42 | 11.64 | 12.47 | 11.64 | 14370 |
| 1732227900 | 11.94 | 0.16 | 1.36 | 11.47 | 11.94 | 11.47 | 16744 |
| 1732141740 | 11.78 | 0.16 | 1.38 | 11.38 | 11.8 | 11.38 | 17036 |
| 1732054800 | 11.62 | -0.08 | -0.68 | 11.17 | 11.64 | 11.17 | 24004 |
| 1731968640 | 11.7 | 0.17 | 1.47 | 11.36 | 11.9249 | 11.36 | 43431 |
| 1731709260 | 11.53 | -0.07 | -0.60 | 11.17 | 11.53 | 11.17 | 16138 |
| 1731622800 | 11.6 | -0.08 | -0.68 | 11.13 | 11.64 | 11.13 | 11155 |
| 1731536760 | 11.68 | -0.2 | -1.68 | 11.336 | 11.7 | 11.336 | 16965 |
| 1731450480 | 11.88 | -0.26 | -2.14 | 12 | 12.46 | 11.79 | 25203 |
| 1731363600 | 12.14 | -0.15 | -1.22 | 12 | 12.14 | 12 | 28540 |
| 1731104400 | 12.29 | -0.25 | -1.97 | 11.87 | 12.339 | 11.87 | 27111 |
| 1731018540 | 12.5374 | 1.58 | 14.39 | 12 | 12.83 | 12 | 12972 |
| 1730931600 | 10.96 | -0.14 | -1.26 | 10.55 | 11.02 | 10.55 | 30214 |
| 1730845680 | 11.1 | 0.29 | 2.68 | 11.044 | 11.11 | 11.044 | 27921 |
| 1730759160 | 10.81 | 0.07 | 0.65 | 10.762 | 10.87 | 10.72 | 26788 |
| 1730496420 | 10.74 | -0.08 | -0.74 | 10.77 | 10.77 | 10.72 | 19692 |
| 1730409780 | 10.82 | 0 | 0.00 | 10.64 | 10.82 | 10.624 | 14487 |
| 1730323500 | 10.82 | -0.01 | -0.09 | 10.86 | 10.86 | 10.67 | 10144 |
| 1730237280 | 10.83 | 0.01 | 0.09 | 10.42 | 10.85 | 10.42 | 21467 |
| 1730150880 | 10.82 | -0.01 | -0.09 | 10.89 | 10.89 | 10.82 | 79566 |
| 1729891500 | 10.83 | 0.05 | 0.46 | 11.0105 | 11.29 | 10.83 | 37628 |
| 1729805160 | 10.78 | 0.18 | 1.70 | 11.1 | 11.1 | 10.75 | 13605 |
| 1729718940 | 10.6 | -0.2 | -1.85 | 10.61 | 10.61 | 10.55 | 14654 |
| 1729632300 | 10.8 | -0.08 | -0.77 | 10.82 | 10.82 | 10.75 | 10788 |
| 1729545600 | 10.884 | -0.1 | -0.87 | 10.95 | 10.95 | 10.85 | 51872 |
| 1729286400 | 10.98 | 0.04 | 0.36 | 10.52 | 10.99 | 10.52 | 12917 |
| 1729200000 | 10.941 | -0.1 | -0.90 | 11.01 | 11.01 | 10.56 | 13496 |
| 1729113960 | 11.04 | 0.17 | 1.56 | 11.04 | 11.05 | 10.99 | 22135 |
| 1729027680 | 10.87 | -0.6 | -5.23 | 11 | 11 | 10.84 | 16674 |
| 1728941220 | 11.47 | 0.05 | 0.44 | 11.47 | 11.47 | 11.37 | 6277 |
| 1728681900 | 11.42 | 0.04 | 0.35 | 11.42 | 11.45 | 11.4 | 7033 |
| 1728595560 | 11.38 | -0.1 | -0.83 | 11.327 | 11.38 | 11.327 | 11090 |
| 1728508800 | 11.475 | -0.03 | -0.22 | 11.43 | 11.49 | 11.43 | 17165 |
| 1728422580 | 11.5 | 0.06 | 0.52 | 11.54 | 11.54 | 11.5 | 23782 |
| 1728336000 | 11.44 | -0.1 | -0.87 | 11.11 | 11.54 | 11.11 | 19785 |
| 1728077220 | 11.54 | 0.13 | 1.14 | 11.52 | 11.55 | 11.49 | 8746 |
| 1727990760 | 11.41 | -0.09 | -0.78 | 11.34 | 11.42 | 11.34 | 10089 |
| 1727904000 | 11.5 | -0.09 | -0.78 | 11.12 | 11.52 | 11.12 | 23516 |
| 1727818140 | 11.59 | -0.13 | -1.11 | 11.27 | 11.6095 | 11.27 | 37718 |
| 1727731380 | 11.72 | 0.26 | 2.27 | 11.37 | 11.78 | 11.37 | 10011 |
| 1727472000 | 11.46 | -0.01 | -0.04 | 11.405 | 11.84 | 11.32 | 14978 |
| 1727386200 | 11.465 | 0.22 | 1.91 | 11.01 | 11.55 | 11.01 | 13814 |
| 1727299200 | 11.25 | 0.11 | 0.99 | 11.495 | 11.73 | 11.22 | 11723 |
| 1727212800 | 11.14 | 0.16 | 1.46 | 11 | 11.14 | 11 | 24625 |
| 1727126940 | 10.98 | 0.06 | 0.58 | 10.7465 | 10.98 | 10.7465 | 8525 |
| 1726867200 | 10.9167 | 0.07 | 0.65 | 10.85 | 10.93 | 10.81 | 11950 |
| 1726781220 | 10.846 | 0.4 | 3.79 | 10.75 | 10.86 | 10.71 | 10193 |
| 1726694460 | 10.45 | -0.03 | -0.26 | 10.1 | 10.56 | 10.1 | 18417 |
| 1726608240 | 10.477 | -0.05 | -0.50 | 10.29 | 10.56 | 10.15 | 12920 |
| 1726521720 | 10.53 | 0.01 | 0.10 | 10.11 | 10.6 | 10.11 | 27258 |
| 1726262940 | 10.52 | -0.2 | -1.87 | 10.56 | 10.5895 | 10.5 | 26654 |
| 1726176540 | 10.72 | 0.19 | 1.80 | 10.805 | 11.04 | 10.58 | 25418 |
| 1726090140 | 10.53 | 0.08 | 0.77 | 10.41 | 10.53 | 10.3775 | 27463 |
| 1726003500 | 10.45 | -0.21 | -1.97 | 10.44 | 10.48 | 10.34 | 99777 |
| 1725917160 | 10.66 | 0.17 | 1.62 | 10.5 | 10.7 | 10.5 | 22876 |
| 1725658020 | 10.49 | -0.24 | -2.24 | 11.15 | 11.15 | 10.49 | 21733 |
| 1725571440 | 10.73 | 0.29 | 2.78 | 10.49 | 10.73 | 10.49 | 29617 |
| 1725485040 | 10.44 | 0.02 | 0.19 | 9.97 | 10.44 | 9.97 | 25117 |
| 1725398880 | 10.42 | 0.18 | 1.76 | 10.5 | 10.53 | 10.37 | 34071 |
| 1725053340 | 10.24 | 0.13 | 1.29 | 10.29 | 10.29 | 10.2 | 33597 |
| 1724966400 | 10.11 | 0.02 | 0.20 | 10.17 | 10.23 | 10.11 | 21933 |
| 1724880360 | 10.09 | -0.08 | -0.79 | 10.14 | 10.15 | 10.043 | 18823 |
| 1724794080 | 10.17 | -0.07 | -0.64 | 10.15 | 10.17 | 10.12 | 8859 |
| 1724707740 | 10.235 | -0.15 | -1.40 | 10.74 | 10.74 | 10.21 | 43460 |
| 1724448480 | 10.38 | 0.26 | 2.57 | 9.86 | 10.66 | 9.86 | 15136 |
