Hot Features
프리미엄
Taiyo Yuden Ltd (PK) (TYOYY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.51 | -0.88850174216 | 57.4 | 57.4 | 53.67 | 171 | 55.87141241 | DR |
| 4 | -10.86 | -16.0295202952 | 67.75 | 74.27 | 52.76 | 377 | 59.73013916 | DR |
| 12 | -29.85 | -34.4131888402 | 86.74 | 88.88 | 52.76 | 326 | 71.15348108 | DR |
| 26 | -32.63 | -36.4499553172 | 89.52 | 129.73 | 52.76 | 536 | 93.94671294 | DR |
| 52 | -43.51 | -43.3366533865 | 100.4 | 129.73 | 52.76 | 516 | 93.64943462 | DR |
| 156 | -152.6101 | -72.844881697 | 209.5001 | 244.84 | 52.76 | 443 | 111.20144355 | DR |
| 260 | -55.71 | -49.4760213144 | 112.6 | 283.49 | 52.76 | 408 | 118.68562559 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 56.89 | 2.71 | 5.00 | 56.9268 | 57.21 | 56.51 | 294 |
| 1732746540 | 54.1785 | -0.65 | -1.19 | 56.109 | 56.109 | 54.1785 | 95 |
| 1732660140 | 54.83 | -2.57 | -4.48 | 54.362 | 55.8853 | 53.67 | 230 |
| 1732573560 | 57.4 | 0.98 | 1.74 | 57.4 | 57.4 | 56.04 | 66 |
| 1732314000 | 56.42 | 1.08 | 1.95 | 56.96 | 56.96 | 55.35 | 22 |
| 1732227900 | 55.34 | 2.58 | 4.89 | 57.005 | 57.8987 | 54.67 | 311 |
| 1732141740 | 52.76 | -4.19 | -7.36 | 55.5 | 55.5 | 52.76 | 115 |
| 1732054800 | 56.95 | 0.85 | 1.52 | 55.15 | 56.95 | 55.15 | 296 |
| 1731968640 | 56.1 | -1.69 | -2.92 | 56.5692 | 57.98 | 54.187 | 736 |
| 1731709260 | 57.79 | 3.15 | 5.77 | 55.7789 | 57.79 | 53.803 | 261 |
| 1731622800 | 54.64 | -4.14 | -7.04 | 57.75 | 58.6345 | 54.64 | 229 |
| 1731536760 | 58.775 | -0.58 | -0.97 | 58.19 | 59.53 | 57.5695 | 478 |
| 1731450480 | 59.35 | -2.9 | -4.66 | 60.05 | 60.05 | 57.72 | 89 |
| 1731363600 | 62.25 | 4.24 | 7.31 | 61.0177 | 63.38 | 59.168 | 392 |
| 1731104400 | 58.01 | -4.89 | -7.77 | 60.245 | 62.89 | 57.75 | 1187 |
| 1731018540 | 62.9 | -8.58 | -12.00 | 68.1 | 68.1 | 62.71 | 1915 |
| 1730931600 | 71.48 | -2.79 | -3.76 | 70.823 | 71.48 | 69.29 | 122 |
| 1730845680 | 74.27 | 4.48 | 6.42 | 74.27 | 74.27 | 70.04 | 172 |
| 1730759160 | 69.79 | 0.32 | 0.46 | 67.75 | 71.3548 | 67.75 | 158 |
| 1730496420 | 69.47 | -0.16 | -0.23 | 67.09 | 69.47 | 67.09 | 26 |
| 1730409780 | 69.6313 | 0.51 | 0.74 | 67.92 | 72.31 | 67.92 | 223 |
| 1730323500 | 69.12 | -1.26 | -1.79 | 69.369 | 71.49 | 69.12 | 237 |
| 1730237280 | 70.38 | 0.08 | 0.11 | 70.4644 | 74.1988 | 70.38 | 158 |
| 1730150880 | 70.3028 | 0.03 | 0.04 | 72.2874 | 72.4188 | 70.3028 | 232 |
| 1729891500 | 70.275 | -0.25 | -0.35 | 71.25 | 73.7 | 70.038 | 638 |
| 1729805160 | 70.52 | -2.72 | -3.72 | 69.98 | 74.98 | 69.98 | 95 |
| 1729718940 | 73.2415 | 1.39 | 1.94 | 73.3338 | 75.39 | 72.93 | 36 |
| 1729632300 | 71.85 | -3.61 | -4.78 | 75 | 75.45 | 71.85 | 306 |
| 1729545600 | 75.46 | -0.24 | -0.31 | 75.475 | 76.852 | 73.936 | 274 |
| 1729286400 | 75.6962 | -0.98 | -1.28 | 76.82 | 76.82 | 75.6962 | 18 |
| 1729200000 | 76.6763 | -0.24 | -0.32 | 77.525 | 77.6433 | 75.15 | 174 |
| 1729113960 | 76.9193 | 0.35 | 0.46 | 77.3391 | 78.1002 | 76.58 | 214 |
| 1729027680 | 76.57 | -0.85 | -1.10 | 80.404 | 80.404 | 76.3 | 3981 |
| 1728941220 | 77.42 | 2.31 | 3.08 | 78.99 | 79.84 | 75 | 182 |
| 1728681900 | 75.11 | -5.17 | -6.44 | 77.7979 | 78.0056 | 75.04 | 84 |
| 1728595560 | 80.28 | 2.85 | 3.68 | 78.5928 | 80.28 | 76.19 | 179 |
| 1728508800 | 77.43 | 0.3 | 0.39 | 78.561 | 79.26 | 77.43 | 286 |
| 1728422580 | 77.13 | -2.74 | -3.42 | 81.66 | 81.66 | 76.63 | 201 |
| 1728336000 | 79.865 | -3.75 | -4.48 | 77.6001 | 82.1695 | 77.6001 | 182 |
| 1728077220 | 83.61 | 3.48 | 4.34 | 83.27 | 83.61 | 81.305 | 108 |
| 1727990760 | 80.13 | -2.95 | -3.55 | 82.015 | 83.91 | 79.63 | 176 |
| 1727904000 | 83.08 | -1.93 | -2.27 | 83.075 | 83.08 | 81.71 | 66 |
| 1727818140 | 85.0085 | 5.78 | 7.29 | 86.13 | 86.13 | 85.0085 | 12 |
| 1727731380 | 79.23 | -4.71 | -5.61 | 80.636 | 83.91 | 79.23 | 99 |
| 1727472000 | 83.94 | -3.89 | -4.43 | 86.84 | 86.84 | 83.94 | 45 |
| 1727386200 | 87.83 | 6.35 | 7.79 | 84.3 | 88.88 | 84.3 | 1083 |
| 1727299200 | 81.48 | -0.58 | -0.71 | 81.5 | 84.5 | 81.48 | 341 |
| 1727212800 | 82.06 | 2.02 | 2.52 | 80.995 | 82.06 | 79.436 | 72 |
| 1727126940 | 80.04 | 1.02 | 1.29 | 82.325 | 82.46 | 80.04 | 322 |
| 1726867200 | 79.02 | 0.38 | 0.48 | 76.2 | 82.3 | 75.45 | 218 |
| 1726781220 | 78.64 | -1.11 | -1.39 | 80.72 | 81.5038 | 78.64 | 314 |
| 1726694460 | 79.745 | -0.11 | -0.13 | 77.6185 | 79.745 | 77.36 | 214 |
| 1726608240 | 79.8526 | -0.89 | -1.10 | 79.8526 | 79.8526 | 79.8526 | 6 |
| 1726521720 | 80.74 | -0.4 | -0.49 | 80.6225 | 82.95 | 78.43 | 415 |
| 1726262940 | 81.135 | -3.1 | -3.67 | 81.1166 | 81.135 | 80.76 | 171 |
| 1726176540 | 84.23 | 1.32 | 1.59 | 81.9262 | 84.23 | 80.63 | 306 |
| 1726090140 | 82.91 | 2.1 | 2.60 | 79.7612 | 82.91 | 79.67 | 109 |
| 1726003500 | 80.81 | -4.16 | -4.90 | 85.1 | 85.1 | 80.81 | 157 |
| 1725917160 | 84.97 | -0.07 | -0.08 | 86.74 | 87.453 | 84.97 | 128 |
| 1725658020 | 85.04 | -3.5 | -3.95 | 84.238 | 87 | 84.238 | 149 |
| 1725571440 | 88.54 | -2.36 | -2.60 | 89.9 | 90.8883 | 88.45 | 299 |
| 1725485040 | 90.9 | -5.35 | -5.56 | 91.8635 | 91.8635 | 89.66 | 184 |
| 1725398880 | 96.25 | -0.35 | -0.36 | 97.365 | 97.365 | 95.1215 | 154 |
