Hot Features
프리미엄
Euronext Aerospace and Defense NR (AERDN)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 414.8 | 3.39276950761 | 12226 | 13262.26 | 11425.99 | 0 | 0 | IX |
| 4 | -616.64 | -4.65127505763 | 13257.44 | 13978.52 | 11425.99 | 0 | 0 | IX |
| 12 | 1058.93 | 9.14299676995 | 11581.87 | 13978.52 | 11425.99 | 0 | 0 | IX |
| 26 | 2171.6 | 20.7427501624 | 10469.2 | 13978.52 | 10410.72 | 0 | 0 | IX |
| 52 | 2450.68 | 24.0495695831 | 10190.12 | 13978.52 | 9897.85 | 0 | 0 | IX |
| 156 | 2450.68 | 24.0495695831 | 10190.12 | 13978.52 | 9897.85 | 0 | 0 | IX |
| 260 | 2450.68 | 24.0495695831 | 10190.12 | 13978.52 | 9897.85 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 12743.34 | 46.9 | 0.37 | 12766.67 | 12833.4 | 12514.97 | 0 |
| 1744302600 | 12696.44 | 400.83 | 3.26 | 12734.73 | 13262.26 | 12668.76 | 0 |
| 1744216200 | 12295.61 | -297.13 | -2.36 | 12331.74 | 12331.74 | 11994.02 | 0 |
| 1744129800 | 12592.74 | 650.42 | 5.45 | 12014.03 | 12740.09 | 12014.03 | 0 |
| 1744043400 | 11942.32 | -1 | -13.99 | 12226 | 12446.28 | 11425.99 | 0 |
| 1743787800 | 13885.34 | 0 | 0.00 | 13885.34 | 13885.34 | 13885.34 | 0 |
| 1743701400 | 13885.34 | 0 | 0.00 | 13885.34 | 13885.34 | 13885.34 | 0 |
| 1743615000 | 13885.34 | 0 | 0.00 | 13885.34 | 13885.34 | 13885.34 | 0 |
| 1743528600 | 13885.34 | 0 | 0.00 | 13885.34 | 13885.34 | 13885.34 | 0 |
| 1743442200 | 13885.34 | 0 | 0.00 | 13885.34 | 13885.34 | 13885.34 | 0 |
| 1743183000 | 13885.34 | 0 | 0.00 | 13885.34 | 13885.34 | 13885.34 | 0 |
| 1743096600 | 13885.34 | 0 | 0.00 | 13885.34 | 13885.34 | 13885.34 | 0 |
| 1743010200 | 13885.34 | 0 | 0.00 | 13885.34 | 13885.34 | 13885.34 | 0 |
| 1742923800 | 13885.34 | 138.63 | 1.01 | 13779.87 | 13886.79 | 13719.44 | 0 |
| 1742837400 | 13746.71 | 130.24 | 0.96 | 13644.1 | 13786.37 | 13642.59 | 0 |
| 1742578200 | 13616.47 | -170.59 | -1.24 | 13762.61 | 13787.54 | 13552.5 | 0 |
| 1742491800 | 13787.06 | -120.25 | -0.86 | 13937.46 | 13978.52 | 13553.4 | 0 |
| 1742405400 | 13907.31 | 63.13 | 0.46 | 13880.78 | 13962.78 | 13683.28 | 0 |
| 1742319000 | 13844.18 | 122.6 | 0.89 | 13722.59 | 13875.21 | 13650.25 | 0 |
| 1742232600 | 13721.58 | 55.14 | 0.40 | 13710.72 | 13790.5 | 13634.52 | 0 |
| 1741973400 | 13666.44 | 443.69 | 3.36 | 13257.44 | 13683.57 | 13257.44 | 0 |
| 1741887000 | 13222.75 | -49.4 | -0.37 | 13303.35 | 13377.2 | 13191.96 | 0 |
| 1741800600 | 13272.15 | 310.28 | 2.39 | 13018.89 | 13278.6 | 12908.2 | 0 |
| 1741714200 | 12961.87 | -0.3 | -0.00 | 12930.17 | 13123.95 | 12900 | 0 |
| 1741627800 | 12962.17 | -86.68 | -0.66 | 13172.31 | 13294.59 | 12962.17 | 0 |
| 1741368600 | 13048.85 | -386.27 | -2.88 | 13458.7 | 13482.26 | 13031.12 | 0 |
| 1741282200 | 13435.12 | -166.89 | -1.23 | 13622.24 | 13710.82 | 13419.03 | 0 |
| 1741195800 | 13602.01 | 266.94 | 2.00 | 13238.77 | 13602.23 | 13238.77 | 0 |
| 1741109400 | 13335.07 | -281.87 | -2.07 | 13589.51 | 13773.77 | 13261.95 | 0 |
| 1741023000 | 13616.94 | 763.01 | 5.94 | 12939.44 | 13696.62 | 12939.44 | 0 |
| 1740763800 | 12853.93 | 35.9 | 0.28 | 12801.08 | 12908.29 | 12769.75 | 0 |
| 1740677400 | 12818.03 | 276.18 | 2.20 | 12526.52 | 12837.14 | 12526.52 | 0 |
| 1740591000 | 12541.85 | 203.81 | 1.65 | 12378.87 | 12573.47 | 12373.48 | 0 |
| 1740504600 | 12338.04 | 74.64 | 0.61 | 12236.12 | 12411.21 | 12231.38 | 0 |
| 1740418200 | 12263.4 | 94.55 | 0.78 | 12070.47 | 12279.34 | 12070.47 | 0 |
| 1740159000 | 12168.85 | -16.28 | -0.13 | 12240.09 | 12268.72 | 12136.85 | 0 |
| 1740072600 | 12185.13 | -417.23 | -3.31 | 12500.38 | 12501.27 | 12173.75 | 0 |
| 1739986200 | 12602.36 | 25.14 | 0.20 | 12588.9 | 12643.86 | 12576.4 | 0 |
| 1739899800 | 12577.22 | 127.12 | 1.02 | 12480.63 | 12647.95 | 12480.63 | 0 |
| 1739813400 | 12450.1 | 436.61 | 3.63 | 12066.54 | 12452.79 | 12066.54 | 0 |
| 1739554200 | 12013.49 | -37.18 | -0.31 | 11994.61 | 12099.8 | 11956.53 | 0 |
| 1739467800 | 12050.67 | 17.29 | 0.14 | 11971.14 | 12116.09 | 11899.22 | 0 |
| 1739381400 | 12033.38 | 0 | 0.00 | 12033.38 | 12033.38 | 12033.38 | 0 |
| 1739295000 | 12033.38 | 39.28 | 0.33 | 12027 | 12051.41 | 11958.19 | 0 |
| 1739208600 | 11994.1 | 13.25 | 0.11 | 11963.28 | 12022.66 | 11931.67 | 0 |
| 1738949400 | 11980.85 | 104.91 | 0.88 | 11919.82 | 11986 | 11884.3 | 0 |
| 1738863000 | 11875.94 | -108.32 | -0.90 | 12022.99 | 12073.83 | 11862.71 | 0 |
| 1738776600 | 11984.26 | 4.25 | 0.04 | 11957.22 | 12040.67 | 11917.44 | 0 |
| 1738690200 | 11980.01 | -140.37 | -1.16 | 12108.48 | 12144.95 | 11958.86 | 0 |
| 1738603800 | 12120.38 | 70.31 | 0.58 | 12110.73 | 12141.53 | 12005.51 | 0 |
| 1738344600 | 12050.07 | 180.44 | 1.52 | 11963.44 | 12072.97 | 11963.44 | 0 |
| 1738258200 | 11869.63 | 69.58 | 0.59 | 11784.15 | 11888.38 | 11784.15 | 0 |
| 1738171800 | 11800.05 | -69.49 | -0.59 | 11868.75 | 11899.13 | 11777.53 | 0 |
| 1738085400 | 11869.54 | 60.86 | 0.52 | 11855.04 | 11975.15 | 11830.42 | 0 |
| 1737999000 | 11808.68 | -56.71 | -0.48 | 11877.38 | 11877.38 | 11734.24 | 0 |
| 1737739800 | 11865.39 | -141.74 | -1.18 | 11995.38 | 12020.75 | 11841.19 | 0 |
| 1737653400 | 12007.13 | 143.27 | 1.21 | 11881.1 | 12046.13 | 11860.65 | 0 |
| 1737567000 | 11863.86 | 215.27 | 1.85 | 11839.68 | 11909.77 | 11831.22 | 0 |
| 1737480600 | 11648.59 | 0 | 0.00 | 11648.59 | 11648.59 | 11648.59 | 0 |
| 1737394200 | 11648.59 | -34.82 | -0.30 | 11666 | 11717.14 | 11629.91 | 0 |
| 1737135000 | 11683.41 | 124.91 | 1.08 | 11581.87 | 11690.19 | 11581.87 | 0 |
| 1737048600 | 11558.5 | 147.06 | 1.29 | 11410.05 | 11577.9 | 11410.05 | 0 |
| 1736962200 | 11411.44 | 62.74 | 0.55 | 11400.93 | 11439.12 | 11359.34 | 0 |
| 1736875800 | 11348.7 | 45.15 | 0.40 | 11320.48 | 11422.85 | 11320.25 | 0 |
| 1736789400 | 11303.55 | 17.09 | 0.15 | 11304.19 | 11343.61 | 11177.73 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
