Hot Features
프리미엄
Euronext Switzerland 20 PAB (S2PPR)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2184.06 | 2184.06 | 2184.06 | 0 | 0 | IX |
| 4 | 87.94 | 4.19537049406 | 2096.12 | 2201.29 | 2090.77 | 0 | 0 | IX |
| 12 | 206.3 | 10.4309926381 | 1977.76 | 2201.29 | 1923.13 | 0 | 0 | IX |
| 26 | 41.83 | 1.95263813876 | 2142.23 | 2201.29 | 1923.13 | 0 | 0 | IX |
| 52 | 211.54 | 10.7243526048 | 1972.52 | 2201.29 | 1923.13 | 0 | 0 | IX |
| 156 | 88.93 | 4.24460534668 | 2095.13 | 2201.29 | 1768.14 | 0 | 0 | IX |
| 260 | 88.93 | 4.24460534668 | 2095.13 | 2201.29 | 1768.14 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 2184.06 | 0 | 0.00 | 2184.06 | 2184.06 | 2184.06 | 0 |
| 1739899800 | 2184.06 | 0 | 0.00 | 2184.06 | 2184.06 | 2184.06 | 0 |
| 1739813400 | 2184.06 | 0 | 0.00 | 2184.06 | 2184.06 | 2184.06 | 0 |
| 1739554200 | 2184.06 | 0 | 0.00 | 2184.06 | 2184.06 | 2184.06 | 0 |
| 1739467800 | 2184.06 | 0 | 0.00 | 2184.06 | 2184.06 | 2184.06 | 0 |
| 1739381400 | 2184.06 | 0 | 0.00 | 2184.06 | 2184.06 | 2184.06 | 0 |
| 1739295000 | 2184.06 | 0 | 0.00 | 2184.06 | 2184.06 | 2184.06 | 0 |
| 1739208600 | 2184.06 | 3.25 | 0.15 | 2180.81 | 2186.87 | 2177.25 | 0 |
| 1738949400 | 2180.81 | -8.18 | -0.37 | 2188.9899 | 2196.44 | 2180.58 | 0 |
| 1738863000 | 2188.9899 | -6.19 | -0.28 | 2195.18 | 2201.29 | 2184.96 | 0 |
| 1738776600 | 2195.18 | 27.61 | 1.27 | 2167.57 | 2195.18 | 2167.31 | 0 |
| 1738690200 | 2167.57 | -7.57 | -0.35 | 2175.14 | 2177.21 | 2160.06 | 0 |
| 1738603800 | 2175.14 | -2.75 | -0.13 | 2177.89 | 2178.25 | 2150.94 | 0 |
| 1738344600 | 2177.89 | 0.01 | 0.00 | 2177.88 | 2198.92 | 2177.88 | 0 |
| 1738258200 | 2177.88 | 19 | 0.88 | 2158.88 | 2181.31 | 2152.73 | 0 |
| 1738171800 | 2158.88 | 6.39 | 0.30 | 2152.4899 | 2161.8 | 2144.18 | 0 |
| 1738085400 | 2152.4899 | 9.68 | 0.45 | 2142.81 | 2169.69 | 2142.81 | 0 |
| 1737999000 | 2142.81 | 33.93 | 1.61 | 2108.88 | 2146.13 | 2108.05 | 0 |
| 1737739800 | 2108.88 | 4.68 | 0.22 | 2104.43 | 2119.2 | 2104.43 | 0 |
| 1737653400 | 2104.2 | 8.08 | 0.39 | 2096.12 | 2104.2 | 2090.77 | 0 |
| 1737567000 | 2096.12 | 13.38 | 0.64 | 2082.7399 | 2103.7399 | 2082.7399 | 0 |
| 1737480600 | 2082.7399 | 16.32 | 0.79 | 2066.42 | 2082.7399 | 2062.1 | 0 |
| 1737394200 | 2066.42 | 8.56 | 0.42 | 2057.86 | 2071.29 | 2054.68 | 0 |
| 1737135000 | 2057.86 | -0.17 | -0.01 | 2058.03 | 2063.9699 | 2055.34 | 0 |
| 1737048600 | 2058.03 | 40.89 | 2.03 | 2017.14 | 2058.03 | 2017.14 | 0 |
| 1736962200 | 2017.14 | 11.01 | 0.55 | 2006.13 | 2019.45 | 1997.75 | 0 |
| 1736875800 | 2006.13 | -3.62 | -0.18 | 2009.75 | 2027 | 2005.28 | 0 |
| 1736789400 | 2009.75 | -11.18 | -0.55 | 2020.93 | 2020.93 | 2001.6 | 0 |
| 1736530200 | 2020.93 | -17.05 | -0.84 | 2037.98 | 2040.36 | 2019.82 | 0 |
| 1736443800 | 2037.98 | 10.89 | 0.54 | 2027.09 | 2043.16 | 2026.5 | 0 |
| 1736357400 | 2027.09 | 6.68 | 0.33 | 2020.41 | 2035.91 | 2010.63 | 0 |
| 1736271000 | 2020.41 | 30.81 | 1.55 | 1989.42 | 2020.75 | 1983.9 | 0 |
| 1736184600 | 1989.6 | 9.17 | 0.46 | 1980.43 | 1992.23 | 1974.29 | 0 |
| 1735925400 | 1980.43 | -4.12 | -0.21 | 1984.55 | 1991.24 | 1970.53 | 0 |
| 1735839000 | 1984.55 | 0 | 0.00 | 1984.55 | 1984.55 | 1984.55 | 0 |
| 1735666200 | 1984.55 | 0 | 0.00 | 1984.55 | 1984.55 | 1984.55 | 0 |
| 1735579800 | 1984.55 | 3.73 | 0.19 | 1980.82 | 1989.69 | 1974.6 | 0 |
| 1735320600 | 1980.82 | 17.53 | 0.89 | 1963.29 | 1982.09 | 1963.29 | 0 |
| 1735061400 | 1963.29 | 0 | 0.00 | 1963.29 | 1963.29 | 1963.29 | 0 |
| 1734975000 | 1963.29 | 15.56 | 0.80 | 1947.73 | 1967.27 | 1942.34 | 0 |
| 1734715800 | 1947.73 | -1.04 | -0.05 | 1948.77 | 1948.77 | 1923.13 | 0 |
| 1734629400 | 1948.77 | -32.95 | -1.66 | 1981.72 | 1981.72 | 1944.45 | 0 |
| 1734543000 | 1981.72 | -16.77 | -0.84 | 1998.49 | 1998.49 | 1980.63 | 0 |
| 1734456600 | 1998.49 | 12.55 | 0.63 | 1985.94 | 1999.01 | 1970.4 | 0 |
| 1734370200 | 1985.94 | 4.33 | 0.22 | 1981.61 | 1987.02 | 1971.94 | 0 |
| 1734111000 | 1981.61 | -7.13 | -0.36 | 1988.74 | 1989.13 | 1977.79 | 0 |
| 1734024600 | 1988.74 | 9.48 | 0.48 | 1979.26 | 1999.85 | 1975.92 | 0 |
| 1733938200 | 1979.26 | 4.04 | 0.20 | 1975.22 | 1982.41 | 1968.92 | 0 |
| 1733851800 | 1975.22 | -15.5 | -0.78 | 1990.66 | 1990.66 | 1974.39 | 0 |
| 1733765400 | 1990.72 | -0.03 | -0.00 | 1990.75 | 1998.89 | 1983.35 | 0 |
| 1733506200 | 1990.75 | 5.34 | 0.27 | 1985.41 | 1995.58 | 1979.49 | 0 |
| 1733419800 | 1985.41 | -1.73 | -0.09 | 1987.14 | 1992.8 | 1979.99 | 0 |
| 1733333400 | 1987.14 | -11.17 | -0.56 | 1998.31 | 1998.31 | 1981.33 | 0 |
| 1733247000 | 1998.31 | -0.81 | -0.04 | 1999.12 | 2006.35 | 1991.33 | 0 |
| 1733160600 | 1999.12 | 7.41 | 0.37 | 1991.71 | 2003.65 | 1983.75 | 0 |
| 1732901400 | 1991.71 | 6.85 | 0.35 | 1984.86 | 1991.71 | 1973.84 | 0 |
| 1732815000 | 1984.86 | 7.1 | 0.36 | 1977.76 | 1989.21 | 1975.01 | 0 |
| 1732728600 | 1977.76 | 4.97 | 0.25 | 1972.79 | 1980.34 | 1968.95 | 0 |
| 1732642200 | 1972.79 | -3.86 | -0.20 | 1976.65 | 1984.77 | 1961.94 | 0 |
| 1732555800 | 1976.65 | -6.51 | -0.33 | 1983.16 | 1992.38 | 1973.71 | 0 |
| 1732296600 | 1983.16 | 23.87 | 1.22 | 1959.29 | 1991.21 | 1959.29 | 0 |
| 1732210200 | 1959.29 | 3.92 | 0.20 | 1955.37 | 1961.63 | 1943.42 | 0 |
| 1732123800 | 1955.37 | -2.4 | -0.12 | 1957.77 | 1973.76 | 1950.88 | 0 |
