Hot Features
프리미엄
Euronext PAB Transatlantic 50 NR (PABTN)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -350.72 | -6.3173897537 | 5551.66 | 5556.07 | 5150.18 | 0 | 0 | IX |
| 4 | -421.59 | -7.49822588763 | 5622.53 | 5694.4 | 5150.18 | 0 | 0 | IX |
| 12 | -270.43 | -4.94263776714 | 5471.37 | 5694.4 | 5150.18 | 0 | 0 | IX |
| 26 | 373.84 | 7.74460856415 | 4827.1 | 5694.4 | 4802.66 | 0 | 0 | IX |
| 52 | 626 | 13.6832395616 | 4574.94 | 5694.4 | 4524.91 | 0 | 0 | IX |
| 156 | 1171.56 | 29.0754408867 | 4029.38 | 5694.4 | 3903.54 | 0 | 0 | IX |
| 260 | 1171.56 | 29.0754408867 | 4029.38 | 5694.4 | 3903.54 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 5168.3 | -56.09 | -1.07 | 5214.53 | 5227.18 | 5150.18 | 0 |
| 1741282200 | 5224.39 | -64.22 | -1.21 | 5314.18 | 5314.7299 | 5219.8 | 0 |
| 1741195800 | 5288.61 | -76.54 | -1.43 | 5304.66 | 5319.06 | 5251.59 | 0 |
| 1741109400 | 5365.15 | -140.3 | -2.55 | 5436.49 | 5436.49 | 5328.12 | 0 |
| 1741023000 | 5505.45 | 13.67 | 0.25 | 5551.66 | 5556.07 | 5484.99 | 0 |
| 1740763800 | 5491.78 | -63.58 | -1.14 | 5475.93 | 5509.13 | 5440.24 | 0 |
| 1740677400 | 5555.36 | 2.3 | 0.04 | 5542.64 | 5587.85 | 5515.29 | 0 |
| 1740591000 | 5553.06 | 22.36 | 0.40 | 5521.38 | 5571.12 | 5514.64 | 0 |
| 1740504600 | 5530.7 | -55.74 | -1.00 | 5553.47 | 5556.53 | 5483.4399 | 0 |
| 1740418200 | 5586.4399 | -53.27 | -0.94 | 5583.35 | 5620.26 | 5550.11 | 0 |
| 1740159000 | 5639.71 | -1.69 | -0.03 | 5642.53 | 5664.18 | 5636.37 | 0 |
| 1740072600 | 5641.4 | -40.9 | -0.72 | 5686.33 | 5692.9399 | 5629.17 | 0 |
| 1739986200 | 5682.3 | 11.09 | 0.20 | 5672.52 | 5693.34 | 5648.35 | 0 |
| 1739899800 | 5671.21 | 2.73 | 0.05 | 5679.01 | 5694.4 | 5661.28 | 0 |
| 1739813400 | 5668.4799 | 16.7 | 0.30 | 5665.64 | 5674.08 | 5662.76 | 0 |
| 1739554200 | 5651.78 | -16.06 | -0.28 | 5681.04 | 5681.61 | 5648.54 | 0 |
| 1739467800 | 5667.84 | 35.09 | 0.62 | 5635.31 | 5682.64 | 5635.31 | 0 |
| 1739381400 | 5632.75 | -28.44 | -0.50 | 5655.2 | 5671.42 | 5615.21 | 0 |
| 1739295000 | 5661.1899 | 3.35 | 0.06 | 5664.88 | 5668.9399 | 5639.24 | 0 |
| 1739208600 | 5657.84 | 33.85 | 0.60 | 5622.53 | 5670.9799 | 5615.28 | 0 |
| 1738949400 | 5623.99 | -7.26 | -0.13 | 5638.65 | 5654.9 | 5610.89 | 0 |
| 1738863000 | 5631.25 | 57.7 | 1.04 | 5605.41 | 5642.36 | 5605.41 | 0 |
| 1738776600 | 5573.55 | 17.89 | 0.32 | 5560.82 | 5576.16 | 5528.8 | 0 |
| 1738690200 | 5555.66 | -17.26 | -0.31 | 5565.01 | 5567.95 | 5537 | 0 |
| 1738603800 | 5572.92 | -49.28 | -0.88 | 5644.41 | 5644.41 | 5538.53 | 0 |
| 1738344600 | 5622.2 | 64.24 | 1.16 | 5589.35 | 5660.11 | 5589.35 | 0 |
| 1738258200 | 5557.96 | 2.85 | 0.05 | 5555.53 | 5601.04 | 5531.88 | 0 |
| 1738171800 | 5555.11 | -5.08 | -0.09 | 5576.62 | 5600.15 | 5546.56 | 0 |
| 1738085400 | 5560.1899 | 109.91 | 2.02 | 5484.62 | 5563.51 | 5482.93 | 0 |
| 1737999000 | 5450.28 | -105.39 | -1.90 | 5571.9399 | 5574.26 | 5394.32 | 0 |
| 1737739800 | 5555.67 | -10.98 | -0.20 | 5573.6899 | 5586.71 | 5551.41 | 0 |
| 1737653400 | 5566.65 | -2.98 | -0.05 | 5567.27 | 5580.3 | 5546.26 | 0 |
| 1737567000 | 5569.63 | 91.48 | 1.67 | 5495.9399 | 5570.05 | 5484.12 | 0 |
| 1737480600 | 5478.15 | -0.12 | -0.00 | 5481.1 | 5499.7299 | 5468.54 | 0 |
| 1737394200 | 5478.27 | -50.32 | -0.91 | 5505.05 | 5513.42 | 5458.9 | 0 |
| 1737135000 | 5528.59 | 33.15 | 0.60 | 5475.58 | 5534.78 | 5469.28 | 0 |
| 1737048600 | 5495.4399 | 13.19 | 0.24 | 5490.39 | 5535.79 | 5480.27 | 0 |
| 1736962200 | 5482.25 | 98.4 | 1.83 | 5390.66 | 5484.39 | 5380.26 | 0 |
| 1736875800 | 5383.85 | -50.26 | -0.92 | 5442.4399 | 5453.71 | 5374.28 | 0 |
| 1736789400 | 5434.11 | -24.5 | -0.45 | 5473.72 | 5479.4 | 5414.36 | 0 |
| 1736530200 | 5458.61 | -59.32 | -1.08 | 5516.4399 | 5544.14 | 5437.72 | 0 |
| 1736443800 | 5517.93 | 41.02 | 0.75 | 5509.1899 | 5519.43 | 5500.26 | 0 |
| 1736357400 | 5476.91 | -10.99 | -0.20 | 5489.09 | 5514.1899 | 5476.56 | 0 |
| 1736271000 | 5487.9 | -59.67 | -1.08 | 5510.4399 | 5545.1 | 5484.63 | 0 |
| 1736184600 | 5547.57 | 60.64 | 1.11 | 5486.67 | 5551.72 | 5451.63 | 0 |
| 1735925400 | 5486.93 | 18.22 | 0.33 | 5466.4799 | 5501.42 | 5451.5 | 0 |
| 1735839000 | 5468.71 | 30.54 | 0.56 | 5427.59 | 5508.8 | 5422.22 | 0 |
| 1735666200 | 5438.17 | -22.89 | -0.42 | 5430.63 | 5462.64 | 5427.06 | 0 |
| 1735579800 | 5461.06 | 8.99 | 0.16 | 5476.92 | 5491.29 | 5406.77 | 0 |
| 1735320600 | 5452.07 | -73.83 | -1.34 | 5520.4399 | 5530.34 | 5446.82 | 0 |
| 1735061400 | 5525.9 | 70.62 | 1.29 | 5487.36 | 5528.6 | 5481.4 | 0 |
| 1734975000 | 5455.28 | 6.67 | 0.12 | 5420.84 | 5460.16 | 5416.8 | 0 |
| 1734715800 | 5448.61 | 20.54 | 0.38 | 5404.31 | 5448.88 | 5345.28 | 0 |
| 1734629400 | 5428.07 | -91.77 | -1.66 | 5417.1 | 5455.32 | 5392.21 | 0 |
| 1734543000 | 5519.84 | 32.85 | 0.60 | 5491.01 | 5527.39 | 5486.34 | 0 |
| 1734456600 | 5486.99 | 0.72 | 0.01 | 5497.07 | 5507.85 | 5461.54 | 0 |
| 1734370200 | 5486.27 | 27.65 | 0.51 | 5471.37 | 5503.2299 | 5460.9799 | 0 |
| 1734111000 | 5458.62 | -18.9 | -0.35 | 5477.2 | 5507.6899 | 5445.88 | 0 |
| 1734024600 | 5477.52 | -17.07 | -0.31 | 5477.63 | 5498.4 | 5463.36 | 0 |
| 1733938200 | 5494.59 | 58.42 | 1.07 | 5433.59 | 5494.88 | 5420.78 | 0 |
| 1733851800 | 5436.17 | 14.77 | 0.27 | 5428.57 | 5467.68 | 5424.43 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
