Hot Features
프리미엄
Euronext PAB Transatlantic 60 GR (PBTAG)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 239.45 | 2.78054858499 | 8611.61 | 8903.08 | 8596.24 | 0 | 0 | IX |
| 4 | -682.96 | -7.16340011873 | 9534.02 | 9565.35 | 8538.01 | 0 | 0 | IX |
| 12 | -179.42 | -1.98682683534 | 9030.48 | 9633.72 | 8538.01 | 0 | 0 | IX |
| 26 | 618.35 | 7.51089252506 | 8232.71 | 9633.72 | 8220.8 | 0 | 0 | IX |
| 52 | 1101.44 | 14.2128259192 | 7749.62 | 9633.72 | 7709.88 | 0 | 0 | IX |
| 156 | 1101.44 | 14.2128259192 | 7749.62 | 9633.72 | 7709.88 | 0 | 0 | IX |
| 260 | 1101.44 | 14.2128259192 | 7749.62 | 9633.72 | 7709.88 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 8817.03 | -4.77 | -0.05 | 8838.69 | 8838.69 | 8752.56 | 0 |
| 1742491800 | 8821.8 | -42.01 | -0.47 | 8880.51 | 8903.08 | 8798.56 | 0 |
| 1742405400 | 8863.81 | 88.1 | 1.00 | 8792.5 | 8888.01 | 8772.1299 | 0 |
| 1742319000 | 8775.7099 | -13.87 | -0.16 | 8801.01 | 8864.42 | 8762.43 | 0 |
| 1742232600 | 8789.58 | 33.83 | 0.39 | 8775.82 | 8828.66 | 8750.18 | 0 |
| 1741973400 | 8755.75 | 153.18 | 1.78 | 8611.61 | 8782.11 | 8596.24 | 0 |
| 1741887000 | 8602.57 | -106.07 | -1.22 | 8700.47 | 8718.49 | 8594.91 | 0 |
| 1741800600 | 8708.64 | 162.1 | 1.90 | 8592.98 | 8752.27 | 8592.98 | 0 |
| 1741714200 | 8546.54 | -141.43 | -1.63 | 8679.39 | 8701.53 | 8538.01 | 0 |
| 1741627800 | 8687.97 | -194.58 | -2.19 | 8966.57 | 8988.31 | 8672.7 | 0 |
| 1741368600 | 8882.55 | -69.94 | -0.78 | 8930.86 | 8954.02 | 8858.08 | 0 |
| 1741282200 | 8952.49 | -45.84 | -0.51 | 9029.67 | 9082.27 | 8908.56 | 0 |
| 1741195800 | 8998.33 | 5.65 | 0.06 | 8949.12 | 9052.12 | 8944.6299 | 0 |
| 1741109400 | 8992.68 | -268.73 | -2.90 | 9158.8799 | 9158.8799 | 8923.49 | 0 |
| 1741023000 | 9261.41 | 37.65 | 0.41 | 9291.28 | 9344.83 | 9219.98 | 0 |
| 1740763800 | 9223.76 | -119.53 | -1.28 | 9225.81 | 9246.1299 | 9127.99 | 0 |
| 1740677400 | 9343.29 | -75.64 | -0.80 | 9396.53 | 9417.11 | 9277.48 | 0 |
| 1740591000 | 9418.93 | 92.32 | 0.99 | 9300.79 | 9432.24 | 9300.79 | 0 |
| 1740504600 | 9326.61 | -85.23 | -0.91 | 9354.27 | 9364.07 | 9246.57 | 0 |
| 1740418200 | 9411.84 | -100.16 | -1.05 | 9439.97 | 9470.53 | 9344 | 0 |
| 1740159000 | 9512 | -20.82 | -0.22 | 9534.02 | 9565.35 | 9503.04 | 0 |
| 1740072600 | 9532.82 | -39.35 | -0.41 | 9571.8799 | 9616.92 | 9506.1299 | 0 |
| 1739986200 | 9572.17 | -28.07 | -0.29 | 9599.24 | 9622.01 | 9526.95 | 0 |
| 1739899800 | 9600.24 | 26.06 | 0.27 | 9585.99 | 9633.72 | 9582.77 | 0 |
| 1739813400 | 9574.18 | 53.59 | 0.56 | 9547.89 | 9582.18 | 9546.04 | 0 |
| 1739554200 | 9520.59 | -3.36 | -0.04 | 9533.83 | 9557.72 | 9506.94 | 0 |
| 1739467800 | 9523.95 | 114.09 | 1.21 | 9421.31 | 9535.19 | 9421.31 | 0 |
| 1739381400 | 9409.86 | -25.45 | -0.27 | 9422.05 | 9446.36 | 9373.89 | 0 |
| 1739295000 | 9435.31 | 42.99 | 0.46 | 9398.87 | 9452.56 | 9388.24 | 0 |
| 1739208600 | 9392.32 | 105.84 | 1.14 | 9293.74 | 9407.43 | 9293.74 | 0 |
| 1738949400 | 9286.48 | -24.78 | -0.27 | 9331.04 | 9361.66 | 9274.82 | 0 |
| 1738863000 | 9311.26 | 113.66 | 1.24 | 9228.85 | 9320.83 | 9228.85 | 0 |
| 1738776600 | 9197.6 | 61.94 | 0.68 | 9142.5 | 9202.04 | 9111.3 | 0 |
| 1738690200 | 9135.66 | 73.18 | 0.81 | 9060.08 | 9156.67 | 9040.57 | 0 |
| 1738603800 | 9062.48 | -156.67 | -1.70 | 9208.5 | 9208.5 | 8993.45 | 0 |
| 1738344600 | 9219.15 | 95.54 | 1.05 | 9168.57 | 9255.24 | 9168.57 | 0 |
| 1738258200 | 9123.61 | 27.23 | 0.30 | 9107.34 | 9175.33 | 9091.95 | 0 |
| 1738171800 | 9096.3799 | 57.53 | 0.64 | 9073.43 | 9167.28 | 9073.43 | 0 |
| 1738085400 | 9038.85 | 147.13 | 1.65 | 8925.08 | 9044.04 | 8914.62 | 0 |
| 1737999000 | 8891.72 | -319.89 | -3.47 | 9217.23 | 9217.23 | 8873.36 | 0 |
| 1737739800 | 9211.61 | -39.13 | -0.42 | 9265.64 | 9279.14 | 9204.97 | 0 |
| 1737653400 | 9250.74 | -32.35 | -0.35 | 9283.14 | 9283.85 | 9219.7 | 0 |
| 1737567000 | 9283.09 | 135.59 | 1.48 | 9170.5 | 9283.91 | 9170.5 | 0 |
| 1737480600 | 9147.5 | -30.84 | -0.34 | 9181.29 | 9194.74 | 9128.28 | 0 |
| 1737394200 | 9178.34 | -23.67 | -0.26 | 9182.89 | 9201.62 | 9162.44 | 0 |
| 1737135000 | 9202.01 | 76.94 | 0.84 | 9089.78 | 9202.58 | 9088.01 | 0 |
| 1737048600 | 9125.07 | 32.45 | 0.36 | 9104.7099 | 9200.12 | 9097.83 | 0 |
| 1736962200 | 9092.62 | 154.54 | 1.73 | 8942.85 | 9113.49 | 8942.42 | 0 |
| 1736875800 | 8938.08 | -3.87 | -0.04 | 8947.9599 | 9024.6 | 8925.31 | 0 |
| 1736789400 | 8941.95 | -54.75 | -0.61 | 9006.6299 | 9006.6299 | 8892.89 | 0 |
| 1736530200 | 8996.7 | -113.06 | -1.24 | 9112.32 | 9124.22 | 8963.92 | 0 |
| 1736443800 | 9109.76 | 63.1 | 0.70 | 9091.32 | 9111.56 | 9064.2099 | 0 |
| 1736357400 | 9046.66 | -39.23 | -0.43 | 9083.1 | 9120.19 | 9033.4599 | 0 |
| 1736271000 | 9085.89 | -92.6 | -1.01 | 9135.52 | 9209.4 | 9063.06 | 0 |
| 1736184600 | 9178.49 | 181.9 | 2.02 | 8999.1299 | 9184.01 | 8999.1299 | 0 |
| 1735925400 | 8996.59 | 19.94 | 0.22 | 8974.32 | 9015.32 | 8935.33 | 0 |
| 1735839000 | 8976.65 | 34.53 | 0.39 | 8924.7 | 9027.14 | 8893.7099 | 0 |
| 1735666200 | 8942.12 | -21.52 | -0.24 | 8927.66 | 8978.34 | 8924.69 | 0 |
| 1735579800 | 8963.64 | -7.67 | -0.09 | 9002.93 | 9002.93 | 8892.18 | 0 |
| 1735320600 | 8971.31 | -67.01 | -0.74 | 9030.48 | 9064.11 | 8940.12 | 0 |
| 1735061400 | 9038.32 | 91.82 | 1.03 | 8983.82 | 9041.61 | 8979.36 | 0 |
| 1734975000 | 8946.5 | 3.99 | 0.04 | 8911.43 | 8963.82 | 8880.45 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
