Hot Features
프리미엄
Euronext PAB Transatlantic 60 (PBTAP)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -109.83 | -1.77508481069 | 6187.31 | 6226.94 | 5914.98 | 0 | 0 | IX |
| 4 | -529.85 | -8.01912421508 | 6607.33 | 6676.56 | 5914.98 | 0 | 0 | IX |
| 12 | -77.75 | -1.26315344837 | 6155.23 | 6676.56 | 5914.98 | 0 | 0 | IX |
| 26 | 381.84 | 6.70407539802 | 5695.64 | 6676.56 | 5621.07 | 0 | 0 | IX |
| 52 | 680.1 | 12.6005580485 | 5397.38 | 6676.56 | 5369.7 | 0 | 0 | IX |
| 156 | 680.1 | 12.6005580485 | 5397.38 | 6676.56 | 5369.7 | 0 | 0 | IX |
| 260 | 680.1 | 12.6005580485 | 5397.38 | 6676.56 | 5369.7 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 6065.38 | 106.05 | 1.78 | 5965.54 | 6083.65 | 5954.89 | 0 |
| 1741887000 | 5959.33 | -73.81 | -1.22 | 6027.16 | 6039.64 | 5954.03 | 0 |
| 1741800600 | 6033.14 | 112.25 | 1.90 | 5953.02 | 6063.36 | 5953.02 | 0 |
| 1741714200 | 5920.89 | -97.98 | -1.63 | 6012.92 | 6028.26 | 5914.9799 | 0 |
| 1741627800 | 6018.87 | -134.96 | -2.19 | 6211.88 | 6226.9399 | 6008.28 | 0 |
| 1741368600 | 6153.83 | -48.56 | -0.78 | 6187.31 | 6203.35 | 6136.88 | 0 |
| 1741282200 | 6202.39 | -32.16 | -0.52 | 6255.86 | 6292.3 | 6171.95 | 0 |
| 1741195800 | 6234.55 | 3.92 | 0.06 | 6200.45 | 6271.82 | 6197.34 | 0 |
| 1741109400 | 6230.63 | -186.19 | -2.90 | 6345.79 | 6345.79 | 6182.7 | 0 |
| 1741023000 | 6416.82 | 26.01 | 0.41 | 6437.52 | 6474.62 | 6388.12 | 0 |
| 1740763800 | 6390.81 | -82.82 | -1.28 | 6392.2299 | 6406.31 | 6324.46 | 0 |
| 1740677400 | 6473.63 | -52.41 | -0.80 | 6510.52 | 6524.78 | 6428.03 | 0 |
| 1740591000 | 6526.04 | 63.97 | 0.99 | 6444.18 | 6535.26 | 6444.18 | 0 |
| 1740504600 | 6462.07 | -59.06 | -0.91 | 6481.2299 | 6488.02 | 6406.61 | 0 |
| 1740418200 | 6521.13 | -69.39 | -1.05 | 6540.61 | 6561.79 | 6474.12 | 0 |
| 1740159000 | 6590.52 | -15.1 | -0.23 | 6605.78 | 6627.5 | 6584.32 | 0 |
| 1740072600 | 6605.62 | -28.29 | -0.43 | 6632.6899 | 6663.91 | 6587.13 | 0 |
| 1739986200 | 6633.91 | -19.45 | -0.29 | 6652.67 | 6668.45 | 6602.57 | 0 |
| 1739899800 | 6653.36 | 18.06 | 0.27 | 6643.49 | 6676.56 | 6641.25 | 0 |
| 1739813400 | 6635.3 | 37.14 | 0.56 | 6617.08 | 6640.84 | 6615.8 | 0 |
| 1739554200 | 6598.16 | -2.33 | -0.04 | 6607.33 | 6623.89 | 6588.7 | 0 |
| 1739467800 | 6600.49 | 79.07 | 1.21 | 6529.36 | 6608.28 | 6529.36 | 0 |
| 1739381400 | 6521.42 | -17.64 | -0.27 | 6529.87 | 6546.71 | 6496.49 | 0 |
| 1739295000 | 6539.06 | 29.74 | 0.46 | 6513.81 | 6551.02 | 6506.4399 | 0 |
| 1739208600 | 6509.32 | 71.77 | 1.11 | 6440.9799 | 6519.79 | 6440.9799 | 0 |
| 1738949400 | 6437.55 | -17.38 | -0.27 | 6468.4399 | 6489.67 | 6429.47 | 0 |
| 1738863000 | 6454.93 | 78.8 | 1.24 | 6397.79 | 6461.56 | 6397.79 | 0 |
| 1738776600 | 6376.13 | 42.94 | 0.68 | 6337.93 | 6379.2 | 6316.3 | 0 |
| 1738690200 | 6333.1899 | 50.73 | 0.81 | 6280.79 | 6347.75 | 6267.27 | 0 |
| 1738603800 | 6282.46 | -108.61 | -1.70 | 6383.6899 | 6383.6899 | 6234.6 | 0 |
| 1738344600 | 6391.07 | 65.64 | 1.04 | 6356.01 | 6416.09 | 6356.01 | 0 |
| 1738258200 | 6325.43 | 18.88 | 0.30 | 6314.15 | 6361.28 | 6303.4799 | 0 |
| 1738171800 | 6306.55 | 39.88 | 0.64 | 6290.64 | 6355.71 | 6290.64 | 0 |
| 1738085400 | 6266.67 | 102.01 | 1.65 | 6187.79 | 6270.26 | 6180.54 | 0 |
| 1737999000 | 6164.66 | -221.78 | -3.47 | 6390.34 | 6390.34 | 6151.93 | 0 |
| 1737739800 | 6386.4399 | -27.13 | -0.42 | 6423.9 | 6433.26 | 6381.84 | 0 |
| 1737653400 | 6413.57 | -22.43 | -0.35 | 6436.03 | 6436.52 | 6392.05 | 0 |
| 1737567000 | 6436 | 94.01 | 1.48 | 6357.9399 | 6436.56 | 6357.9399 | 0 |
| 1737480600 | 6341.99 | -21.38 | -0.34 | 6365.42 | 6374.75 | 6328.67 | 0 |
| 1737394200 | 6363.37 | -16.41 | -0.26 | 6366.53 | 6379.51 | 6352.35 | 0 |
| 1737135000 | 6379.78 | 53.34 | 0.84 | 6301.9799 | 6380.18 | 6300.75 | 0 |
| 1737048600 | 6326.4399 | 22.44 | 0.36 | 6312.33 | 6378.47 | 6307.55 | 0 |
| 1736962200 | 6304 | 107.15 | 1.73 | 6200.16 | 6318.47 | 6199.86 | 0 |
| 1736875800 | 6196.85 | -2.68 | -0.04 | 6203.7 | 6256.84 | 6188 | 0 |
| 1736789400 | 6199.53 | -37.96 | -0.61 | 6244.38 | 6244.38 | 6165.52 | 0 |
| 1736530200 | 6237.49 | -80.63 | -1.28 | 6317.68 | 6325.9399 | 6214.76 | 0 |
| 1736443800 | 6318.12 | 43.76 | 0.70 | 6305.33 | 6319.37 | 6286.53 | 0 |
| 1736357400 | 6274.36 | -27.21 | -0.43 | 6299.63 | 6325.35 | 6265.2 | 0 |
| 1736271000 | 6301.57 | -64.22 | -1.01 | 6335.9799 | 6387.2299 | 6285.7299 | 0 |
| 1736184600 | 6365.79 | 125.96 | 2.02 | 6241.39 | 6369.62 | 6241.39 | 0 |
| 1735925400 | 6239.83 | 13.07 | 0.21 | 6224.38 | 6252.82 | 6197.34 | 0 |
| 1735839000 | 6226.76 | 23.95 | 0.39 | 6190.72 | 6261.78 | 6169.2299 | 0 |
| 1735666200 | 6202.81 | -14.92 | -0.24 | 6192.78 | 6227.93 | 6190.72 | 0 |
| 1735579800 | 6217.7299 | -5.33 | -0.09 | 6244.99 | 6244.99 | 6168.17 | 0 |
| 1735320600 | 6223.06 | -46.48 | -0.74 | 6264.1 | 6287.43 | 6201.42 | 0 |
| 1735061400 | 6269.54 | 63.69 | 1.03 | 6231.7299 | 6271.82 | 6228.64 | 0 |
| 1734975000 | 6205.85 | 1.86 | 0.03 | 6181.51 | 6217.86 | 6160.02 | 0 |
| 1734715800 | 6203.99 | 23.74 | 0.38 | 6155.2299 | 6204.52 | 6088.53 | 0 |
| 1734629400 | 6180.25 | -119.04 | -1.89 | 6201.7 | 6206.4799 | 6150.89 | 0 |
| 1734543000 | 6299.29 | 37.19 | 0.59 | 6264.11 | 6315.88 | 6264.11 | 0 |
| 1734456600 | 6262.1 | -5.16 | -0.08 | 6290.68 | 6305.04 | 6231.88 | 0 |
| 1734370200 | 6267.26 | 34.37 | 0.55 | 6253.3 | 6282.79 | 6242.09 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
