Hot Features
프리미엄
Antin Infrastructure Partners (ANTIN)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -2.36869207003 | 9.71 | 10 | 9.4 | 22110 | 9.69367191 | DE |
| 4 | -0.98 | -9.3690248566 | 10.46 | 11.02 | 9.4 | 21996 | 10.28007105 | DE |
| 12 | -2.78 | -22.6753670473 | 12.26 | 13 | 9.4 | 25978 | 11.38863248 | DE |
| 26 | -3.74 | -28.2904689864 | 13.22 | 13.38 | 9.4 | 26901 | 11.70881865 | DE |
| 52 | -2.22 | -18.9743589744 | 11.7 | 17.28 | 9.4 | 30207 | 12.92618904 | DE |
| 156 | -25.72 | -73.0681818182 | 35.2 | 35.92 | 9.4 | 36700 | 19.68630961 | DE |
| 260 | -19.42 | -67.1972318339 | 28.9 | 35.92 | 9.4 | 36639 | 20.12648197 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 9.64 | 0.02 | 0.21 | 9.6199999 | 9.77 | 9.52 | 15337 |
| 1732037400 | 9.6199999 | -0.05 | -0.52 | 9.67 | 9.77 | 9.53 | 32682 |
| 1731951000 | 9.67 | -0.01 | -0.10 | 9.72 | 9.77 | 9.53 | 18499 |
| 1731691800 | 9.68 | -0.19 | -1.93 | 9.8699999 | 9.8699999 | 9.68 | 21554 |
| 1731605400 | 9.8699999 | -0.91 | -8.44 | 9.71 | 10 | 9.61 | 22478 |
| 1731519000 | 10.78 | 0 | 0.00 | 10.78 | 10.78 | 10.78 | 0 |
| 1731432600 | 10.78 | 0 | 0.00 | 10.78 | 10.78 | 10.78 | 0 |
| 1731346200 | 10.78 | 0.04 | 0.37 | 10.72 | 11.02 | 10.72 | 14130 |
| 1731087000 | 10.74 | -0.02 | -0.19 | 10.76 | 10.82 | 10.58 | 12644 |
| 1731000600 | 10.76 | 0.46 | 4.47 | 10.32 | 10.96 | 10.32 | 21018 |
| 1730914200 | 10.3 | -0.12 | -1.15 | 10.5 | 10.66 | 10.22 | 12150 |
| 1730827800 | 10.42 | -0.18 | -1.70 | 10.62 | 10.66 | 10.42 | 14296 |
| 1730741400 | 10.6 | -0.04 | -0.38 | 10.56 | 10.7 | 10.56 | 11777 |
| 1730482200 | 10.64 | 0.1 | 0.95 | 10.58 | 10.66 | 10.44 | 14178 |
| 1730395800 | 10.54 | 0 | 0.00 | 10.5 | 10.78 | 10.42 | 24195 |
| 1730309400 | 10.54 | 0.28 | 2.73 | 10.54 | 11 | 10.46 | 66337 |
| 1730223000 | 10.26 | 0 | 0.00 | 10.28 | 10.3 | 10.14 | 19150 |
| 1730136600 | 10.26 | -0.2 | -1.91 | 10.44 | 10.44 | 10.14 | 29931 |
| 1729873800 | 10.46 | 0 | 0.00 | 10.48 | 10.52 | 10.3 | 20335 |
| 1729787400 | 10.46 | 0.02 | 0.19 | 10.46 | 10.5 | 10.28 | 25237 |
| 1729701000 | 10.44 | 0.04 | 0.38 | 10.42 | 10.48 | 10.26 | 33268 |
| 1729614600 | 10.4 | -0.06 | -0.57 | 10.42 | 10.44 | 10.18 | 78327 |
| 1729528200 | 10.46 | -0.14 | -1.32 | 10.64 | 10.68 | 10.4 | 48133 |
| 1729269000 | 10.6 | -0.26 | -2.39 | 10.88 | 10.92 | 10.58 | 37647 |
| 1729182600 | 10.86 | -0.04 | -0.37 | 10.94 | 11.16 | 10.84 | 10988 |
| 1729096200 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1729009800 | 10.9 | -0.24 | -2.15 | 11.14 | 11.14 | 10.82 | 18985 |
| 1728923400 | 11.14 | 0.1 | 0.91 | 11.12 | 11.28 | 10.94 | 9001 |
| 1728664200 | 11.04 | -0.52 | -4.50 | 11.16 | 11.18 | 10.92 | 19234 |
| 1728577800 | 11.56 | 0 | 0.00 | 11.56 | 11.56 | 11.56 | 0 |
| 1728491400 | 11.56 | -0.04 | -0.34 | 11.62 | 11.72 | 11.54 | 12724 |
| 1728405000 | 11.6 | -0.22 | -1.86 | 11.84 | 11.84 | 11.6 | 13975 |
| 1728318600 | 11.82 | -0.6 | -4.83 | 12.5 | 12.5 | 11.82 | 22241 |
| 1728059400 | 12.42 | 0.08 | 0.65 | 12.38 | 12.64 | 12.38 | 25197 |
| 1727973000 | 12.34 | -0.16 | -1.28 | 12.48 | 12.68 | 12.28 | 20276 |
| 1727886600 | 12.5 | 0.22 | 1.79 | 12.28 | 12.5 | 12.28 | 14822 |
| 1727800200 | 12.28 | 0.32 | 2.68 | 12 | 12.32 | 11.98 | 18915 |
| 1727713800 | 11.96 | -0.54 | -4.32 | 12.46 | 12.54 | 11.94 | 50516 |
| 1727454600 | 12.5 | 0.02 | 0.16 | 12.48 | 13 | 12.4 | 27924 |
| 1727368200 | 12.48 | 0.5 | 4.17 | 12 | 12.5 | 11.88 | 32398 |
| 1727281800 | 11.98 | -0.02 | -0.17 | 12 | 12.02 | 11.9 | 10442 |
| 1727195400 | 12 | -0.26 | -2.12 | 12.4 | 12.48 | 11.96 | 15951 |
| 1727109000 | 12.26 | 0.12 | 0.99 | 12.2 | 12.26 | 12.08 | 7251 |
| 1726849800 | 12.14 | -0.6 | -4.71 | 12.8 | 12.82 | 11.96 | 197245 |
| 1726763400 | 12.74 | 0.32 | 2.58 | 12.54 | 12.94 | 12.54 | 20590 |
| 1726677000 | 12.42 | -0.18 | -1.43 | 12.62 | 12.62 | 12.4 | 11783 |
| 1726590600 | 12.6 | 0.12 | 0.96 | 12.48 | 12.62 | 12.48 | 11897 |
| 1726504200 | 12.48 | -0.12 | -0.95 | 12.6 | 12.8 | 12.48 | 18018 |
| 1726245000 | 12.6 | 0.08 | 0.64 | 12.42 | 12.64 | 12.12 | 20285 |
| 1726158600 | 12.52 | 0.48 | 3.99 | 12.02 | 12.58 | 11.52 | 56051 |
| 1726072200 | 12.04 | 0.64 | 5.61 | 11.52 | 12.3 | 11.52 | 45950 |
| 1725985800 | 11.4 | -0.3 | -2.56 | 11.66 | 11.66 | 11.4 | 14127 |
| 1725899400 | 11.7 | 0.14 | 1.21 | 11.52 | 11.88 | 11.52 | 13562 |
| 1725640200 | 11.56 | -0.64 | -5.25 | 12.16 | 12.16 | 11.52 | 20782 |
| 1725553800 | 12.2 | 0.14 | 1.16 | 12.1 | 12.32 | 12 | 18801 |
| 1725467400 | 12.06 | -0.08 | -0.66 | 12 | 12.2 | 11.8 | 25542 |
| 1725381000 | 12.14 | -0.3 | -2.41 | 12.36 | 12.36 | 11.96 | 14568 |
| 1725294600 | 12.44 | -0.08 | -0.64 | 12.48 | 12.5 | 12.38 | 6841 |
| 1725035400 | 12.52 | 0.18 | 1.46 | 12.36 | 12.66 | 12.36 | 21884 |
| 1724949000 | 12.34 | 0.12 | 0.98 | 12.26 | 12.34 | 12.16 | 12682 |
| 1724862600 | 12.22 | -0.04 | -0.33 | 12.4 | 12.4 | 12.06 | 10568 |
| 1724776200 | 12.26 | -0.02 | -0.16 | 12.24 | 12.44 | 12.24 | 13528 |
| 1724689800 | 12.28 | -0.2 | -1.60 | 12.38 | 12.42 | 12.2 | 7518 |
| 1724430600 | 12.48 | 0.32 | 2.63 | 12.14 | 12.48 | 12.14 | 16672 |
| 1724344200 | 12.16 | 0 | 0.00 | 12.14 | 12.26 | 12.14 | 10452 |
| 1724257800 | 12.16 | 0 | 0.00 | 12.2 | 12.22 | 12.14 | 7298 |
