Hot Features
프리미엄
Euronext PAB North America 50 GR (PABUG)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 138.9 | 2.21638915262 | 6266.95 | 6695.5 | 5968.89 | 0 | 0 | IX |
| 4 | -674.04 | -9.52048690022 | 7079.89 | 7298.52 | 5968.89 | 0 | 0 | IX |
| 12 | -1441.5 | -18.3692584121 | 7847.35 | 8122.68 | 5968.89 | 0 | 0 | IX |
| 26 | -972.43 | -13.1796299409 | 7378.28 | 8122.68 | 5968.89 | 0 | 0 | IX |
| 52 | -150.38 | -2.29369622481 | 6556.23 | 8122.68 | 5968.89 | 0 | 0 | IX |
| 156 | 772.82 | 13.7194369638 | 5633.03 | 8122.68 | 5304.48 | 0 | 0 | IX |
| 260 | 772.82 | 13.7194369638 | 5633.03 | 8122.68 | 5304.48 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 6261.06 | 0 | 0.00 | 6261.06 | 6261.06 | 6261.06 | 0 |
| 1744302600 | 6261.06 | 77.04 | 1.25 | 6695.5 | 6695.5 | 6213.4399 | 0 |
| 1744216200 | 6184.02 | -244.26 | -3.80 | 6104.14 | 6213.8 | 6091.47 | 0 |
| 1744129800 | 6428.28 | 197.66 | 3.17 | 6273.58 | 6567.62 | 6273.58 | 0 |
| 1744043400 | 6230.62 | -108.45 | -1.71 | 6266.95 | 6484.4399 | 5968.89 | 0 |
| 1743784200 | 6339.07 | -371.32 | -5.53 | 6617.55 | 6617.55 | 6334.27 | 0 |
| 1743697800 | 6710.39 | -340.28 | -4.83 | 6904.27 | 6904.27 | 6603.15 | 0 |
| 1743611400 | 7050.67 | -1.96 | -0.03 | 7045.47 | 7052.82 | 6974.45 | 0 |
| 1743525000 | 7052.63 | 65.38 | 0.94 | 7058.87 | 7086.07 | 6973.45 | 0 |
| 1743438600 | 6987.25 | -10.25 | -0.15 | 6999.57 | 6999.57 | 6879.24 | 0 |
| 1743183000 | 6997.5 | -157.09 | -2.20 | 7149.89 | 7149.89 | 6995.14 | 0 |
| 1743096600 | 7154.59 | -56.71 | -0.79 | 7192.7 | 7202.22 | 7131.03 | 0 |
| 1743010200 | 7211.3 | -53.27 | -0.73 | 7298.52 | 7298.52 | 7192.28 | 0 |
| 1742923800 | 7264.57 | -8.66 | -0.12 | 7269.93 | 7293.78 | 7258.16 | 0 |
| 1742837400 | 7273.23 | 147.63 | 2.07 | 7158.95 | 7285.2 | 7158.95 | 0 |
| 1742578200 | 7125.6 | 2.85 | 0.04 | 7137.01 | 7148.78 | 7059.31 | 0 |
| 1742491800 | 7122.75 | 44.39 | 0.63 | 7154.77 | 7212.61 | 7110.59 | 0 |
| 1742405400 | 7078.36 | 88.72 | 1.27 | 7031.88 | 7111.41 | 7031.88 | 0 |
| 1742319000 | 6989.64 | -94.73 | -1.34 | 7101.91 | 7101.91 | 6983.44 | 0 |
| 1742232600 | 7084.37 | 15.82 | 0.22 | 7079.89 | 7116.32 | 7042.86 | 0 |
| 1741973400 | 7068.55 | 106.33 | 1.53 | 6942.74 | 7086.06 | 6942.74 | 0 |
| 1741887000 | 6962.22 | -114.75 | -1.62 | 7095.23 | 7095.23 | 6955.99 | 0 |
| 1741800600 | 7076.97 | 129.03 | 1.86 | 7020.62 | 7123.15 | 6982.1 | 0 |
| 1741714200 | 6947.94 | -172.75 | -2.43 | 7054.72 | 7071.92 | 6941.21 | 0 |
| 1741627800 | 7120.69 | -122.78 | -1.70 | 7339.78 | 7339.78 | 7117.57 | 0 |
| 1741368600 | 7243.47 | -82.83 | -1.13 | 7285.57 | 7338.36 | 7210.82 | 0 |
| 1741282200 | 7326.3 | -102.62 | -1.38 | 7455.14 | 7455.14 | 7319.78 | 0 |
| 1741195800 | 7428.92 | -143.77 | -1.90 | 7413.74 | 7447.61 | 7363.72 | 0 |
| 1741109400 | 7572.69 | -215.17 | -2.76 | 7641.74 | 7641.74 | 7514.13 | 0 |
| 1741023000 | 7787.86 | 16.84 | 0.22 | 7815.38 | 7848.25 | 7753.62 | 0 |
| 1740763800 | 7771.02 | -115.73 | -1.47 | 7741.76 | 7801.8 | 7707.28 | 0 |
| 1740677400 | 7886.75 | 16.11 | 0.20 | 7884.43 | 7938.3 | 7831.8 | 0 |
| 1740591000 | 7870.64 | 35.06 | 0.45 | 7826.26 | 7902.14 | 7826.26 | 0 |
| 1740504600 | 7835.58 | -100.6 | -1.27 | 7849.4 | 7866.09 | 7768.81 | 0 |
| 1740418200 | 7936.18 | -82.86 | -1.03 | 7938.65 | 7983.19 | 7886.86 | 0 |
| 1740159000 | 8019.04 | -15.54 | -0.19 | 8050.12 | 8057.63 | 8016.03 | 0 |
| 1740072600 | 8034.58 | -68.81 | -0.85 | 8098.08 | 8098.08 | 8017.51 | 0 |
| 1739986200 | 8103.39 | 43.07 | 0.53 | 8089.17 | 8122.68 | 8050.89 | 0 |
| 1739899800 | 8060.32 | 13.65 | 0.17 | 8072.63 | 8087 | 8040.39 | 0 |
| 1739813400 | 8046.67 | 18.71 | 0.23 | 8054.72 | 8055.88 | 8045.9 | 0 |
| 1739554200 | 8027.96 | -15.62 | -0.19 | 8034.26 | 8049.94 | 8018.71 | 0 |
| 1739467800 | 8043.58 | 34.52 | 0.43 | 8041.27 | 8067.61 | 8029.05 | 0 |
| 1739381400 | 8009.06 | -56.3 | -0.70 | 8075.57 | 8075.57 | 7991.39 | 0 |
| 1739295000 | 8065.36 | -2.87 | -0.04 | 8068.68 | 8078.82 | 8037.83 | 0 |
| 1739208600 | 8068.23 | 47.38 | 0.59 | 8020.74 | 8086.76 | 8020.74 | 0 |
| 1738949400 | 8020.85 | 7.42 | 0.09 | 8030.89 | 8060.59 | 7999.04 | 0 |
| 1738863000 | 8013.43 | 66.72 | 0.84 | 8010.59 | 8032.95 | 8006.57 | 0 |
| 1738776600 | 7946.71 | 25.66 | 0.32 | 7913.88 | 7950.74 | 7876.13 | 0 |
| 1738690200 | 7921.05 | -40.51 | -0.51 | 7916.5 | 7946.28 | 7895.12 | 0 |
| 1738603800 | 7961.56 | -54.56 | -0.68 | 8037.1 | 8037.1 | 7905.61 | 0 |
| 1738344600 | 8016.12 | 102.1 | 1.29 | 7984.59 | 8070.92 | 7984.59 | 0 |
| 1738258200 | 7914.02 | -8.49 | -0.11 | 7910.15 | 7981.13 | 7876.63 | 0 |
| 1738171800 | 7922.51 | -25.04 | -0.32 | 7984.52 | 7984.52 | 7908.51 | 0 |
| 1738085400 | 7947.55 | 162.13 | 2.08 | 7846.08 | 7952.09 | 7836.38 | 0 |
| 1737999000 | 7785.42 | -167.76 | -2.11 | 7933.12 | 7933.12 | 7716.63 | 0 |
| 1737739800 | 7953.18 | -37.7 | -0.47 | 7992.73 | 7998.45 | 7947.03 | 0 |
| 1737653400 | 7990.88 | 121.7 | 1.55 | 7989.8 | 8014.26 | 7959.92 | 0 |
| 1737567000 | 7869.18 | 0 | 0.00 | 7869.18 | 7869.18 | 7869.18 | 0 |
| 1737480600 | 7869.18 | 6.28 | 0.08 | 7850.03 | 7899.8 | 7850.03 | 0 |
| 1737394200 | 7862.9 | -87.31 | -1.10 | 7847.35 | 7880.29 | 7824.61 | 0 |
| 1737135000 | 7950.21 | 61.38 | 0.78 | 7866.93 | 7953.05 | 7866.93 | 0 |
| 1737048600 | 7888.83 | -4.63 | -0.06 | 7919.65 | 7951.35 | 7861.91 | 0 |
| 1736962200 | 7893.46 | 165.9 | 2.15 | 7723.07 | 7893.46 | 7723.07 | 0 |
| 1736875800 | 7727.56 | -77.05 | -0.99 | 7805.79 | 7833.79 | 7713.42 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
