Hot Features
프리미엄
Euronext PAB Transatlantic 40 (PBT4P)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 107.09 | 1.54694648163 | 6922.67 | 7033.39 | 6837.41 | 0 | 0 | IX |
| 4 | 190.68 | 2.78809430508 | 6839.08 | 7034.36 | 6796.52 | 0 | 0 | IX |
| 12 | 435.19 | 6.59921723479 | 6594.57 | 7034.36 | 6414.48 | 0 | 0 | IX |
| 26 | 517.65 | 7.94903648741 | 6512.11 | 7034.36 | 6414.48 | 0 | 0 | IX |
| 52 | 517.65 | 7.94903648741 | 6512.11 | 7034.36 | 6414.48 | 0 | 0 | IX |
| 156 | 517.65 | 7.94903648741 | 6512.11 | 7034.36 | 6414.48 | 0 | 0 | IX |
| 260 | 517.65 | 7.94903648741 | 6512.11 | 7034.36 | 6414.48 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 7031.85 | 64.39 | 0.92 | 6954.66 | 7033.38 | 6954.66 | 0 |
| 1737048600 | 6967.46 | 11.3 | 0.16 | 6965.54 | 7026.26 | 6952.55 | 0 |
| 1736962200 | 6956.16 | 99.77 | 1.46 | 6855.7 | 6965.4 | 6855.7 | 0 |
| 1736875800 | 6856.39 | -8.45 | -0.12 | 6868.92 | 6914.65 | 6845.76 | 0 |
| 1736789400 | 6864.84 | -49.98 | -0.72 | 6922.67 | 6922.84 | 6837.41 | 0 |
| 1736530200 | 6914.82 | -70.86 | -1.01 | 6985.45 | 6989.85 | 6894.68 | 0 |
| 1736443800 | 6985.68 | 48 | 0.69 | 6971.62 | 6987.15 | 6948.23 | 0 |
| 1736357400 | 6937.68 | -8.81 | -0.13 | 6947.96 | 6973.76 | 6927.41 | 0 |
| 1736271000 | 6946.49 | -68.61 | -0.98 | 6979.37 | 7034.36 | 6933.07 | 0 |
| 1736184600 | 7015.1 | 117.67 | 1.71 | 6893.16 | 7020.9 | 6893.16 | 0 |
| 1735925400 | 6897.43 | 25.86 | 0.38 | 6874 | 6910.94 | 6853.04 | 0 |
| 1735839000 | 6871.57 | 23.94 | 0.35 | 6837.3 | 6904.33 | 6806.35 | 0 |
| 1735666200 | 6847.63 | -10.56 | -0.15 | 6831.88 | 6870.84 | 6829.73 | 0 |
| 1735579800 | 6858.19 | 5.75 | 0.08 | 6872.67 | 6880.31 | 6812.94 | 0 |
| 1735320600 | 6852.44 | -55.4 | -0.80 | 6901.24 | 6921.28 | 6834.9 | 0 |
| 1735061400 | 6907.84 | 75.85 | 1.11 | 6862.27 | 6910.14 | 6858.04 | 0 |
| 1734975000 | 6831.99 | -21.2 | -0.31 | 6839.08 | 6849.28 | 6796.52 | 0 |
| 1734715800 | 6853.19 | 8.84 | 0.13 | 6823.14 | 6853.97 | 6742.02 | 0 |
| 1734629400 | 6844.35 | -101.99 | -1.47 | 6842.36 | 6870.97 | 6798.88 | 0 |
| 1734543000 | 6946.34 | 54.58 | 0.79 | 6896.63 | 6966.27 | 6895.82 | 0 |
| 1734456600 | 6891.76 | -21.29 | -0.31 | 6918.05 | 6928.51 | 6859.73 | 0 |
| 1734370200 | 6913.05 | 12.99 | 0.19 | 6904.82 | 6917.39 | 6894.58 | 0 |
| 1734111000 | 6900.06 | -26.66 | -0.38 | 6922.59 | 6953 | 6889.96 | 0 |
| 1734024600 | 6926.72 | -27.14 | -0.39 | 6931.5 | 6948.64 | 6909.96 | 0 |
| 1733938200 | 6953.86 | 54.17 | 0.79 | 6898.01 | 6956 | 6888.47 | 0 |
| 1733851800 | 6899.69 | 1.1 | 0.02 | 6903.2 | 6942.14 | 6893.08 | 0 |
| 1733765400 | 6898.59 | -59.01 | -0.85 | 6951.47 | 6962.6 | 6876.34 | 0 |
| 1733506200 | 6957.6 | -7.8 | -0.11 | 6942.98 | 6975.53 | 6934.7 | 0 |
| 1733419800 | 6965.4 | 70.21 | 1.02 | 6913.67 | 6966.42 | 6913.63 | 0 |
| 1733333400 | 6895.19 | 62.41 | 0.91 | 6856.3 | 6907.79 | 6856.3 | 0 |
| 1733247000 | 6832.78 | 29.14 | 0.43 | 6809.81 | 6841.69 | 6803.79 | 0 |
| 1733160600 | 6803.64 | 35.47 | 0.52 | 6776.93 | 6817.33 | 6749.84 | 0 |
| 1732901400 | 6768.17 | 68.18 | 1.02 | 6690.8 | 6771.12 | 6680.99 | 0 |
| 1732815000 | 6699.99 | 43.54 | 0.65 | 6687.26 | 6721.96 | 6687.26 | 0 |
| 1732728600 | 6656.45 | -79.99 | -1.19 | 6734.54 | 6734.54 | 6648.61 | 0 |
| 1732642200 | 6736.44 | 16.12 | 0.24 | 6735.33 | 6748.22 | 6694.09 | 0 |
| 1732555800 | 6720.32 | -64.63 | -0.95 | 6777.33 | 6795.39 | 6716.11 | 0 |
| 1732296600 | 6784.95 | 46.4 | 0.69 | 6752.26 | 6803.71 | 6743.45 | 0 |
| 1732210200 | 6738.55 | 72.17 | 1.08 | 6683.07 | 6739.56 | 6660.31 | 0 |
| 1732123800 | 6666.38 | -9.1 | -0.14 | 6690.13 | 6715.27 | 6632.01 | 0 |
| 1732037400 | 6675.4799 | 35.41 | 0.53 | 6639.9 | 6680.68 | 6574.75 | 0 |
| 1731951000 | 6640.07 | -7.69 | -0.12 | 6647.9 | 6653.9799 | 6596.39 | 0 |
| 1731691800 | 6647.76 | -78.17 | -1.16 | 6707.1899 | 6716.96 | 6641.32 | 0 |
| 1731605400 | 6725.93 | 84.72 | 1.28 | 6668.61 | 6736.9 | 6668.61 | 0 |
| 1731519000 | 6641.21 | 0 | 0.00 | 6641.21 | 6641.21 | 6641.21 | 0 |
| 1731432600 | 6641.21 | -26.85 | -0.40 | 6669.38 | 6669.38 | 6637.6 | 0 |
| 1731346200 | 6668.06 | 21.89 | 0.33 | 6645.45 | 6705.28 | 6645.45 | 0 |
| 1731087000 | 6646.17 | 45.07 | 0.68 | 6612.5 | 6648.21 | 6591.91 | 0 |
| 1731000600 | 6601.1 | 35.02 | 0.53 | 6578.7299 | 6611.51 | 6557.03 | 0 |
| 1730914200 | 6566.08 | 56.26 | 0.86 | 6572.22 | 6616.87 | 6544.2299 | 0 |
| 1730827800 | 6509.82 | 47.01 | 0.73 | 6452.97 | 6516.6899 | 6448.26 | 0 |
| 1730741400 | 6462.81 | -29.26 | -0.45 | 6467.63 | 6484.18 | 6451.47 | 0 |
| 1730482200 | 6492.07 | 50.94 | 0.79 | 6424.79 | 6501.59 | 6424.79 | 0 |
| 1730395800 | 6441.13 | -96.88 | -1.48 | 6520.11 | 6520.11 | 6414.4799 | 0 |
| 1730309400 | 6538.01 | -73.46 | -1.11 | 6593.82 | 6593.82 | 6526.95 | 0 |
| 1730223000 | 6611.47 | -14.69 | -0.22 | 6623.2299 | 6638.25 | 6602.81 | 0 |
| 1730136600 | 6626.16 | 9.81 | 0.15 | 6594.57 | 6627.1 | 6582.85 | 0 |
| 1729873800 | 6616.35 | 38.09 | 0.58 | 6587.99 | 6620.52 | 6571.38 | 0 |
| 1729787400 | 6578.26 | -12.02 | -0.18 | 6592.18 | 6613.2 | 6570.02 | 0 |
| 1729701000 | 6590.28 | -22.21 | -0.34 | 6632.25 | 6643.68 | 6589.91 | 0 |
| 1729614600 | 6612.49 | 1.22 | 0.02 | 6623.1 | 6623.61 | 6582.32 | 0 |
| 1729528200 | 6611.27 | 2.54 | 0.04 | 6615.75 | 6627.15 | 6584.49 | 0 |
