Hot Features
프리미엄
Euronext Transatlantic Basic Materials PR (TBMA)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2001.63 | 2086.22 | 1901.26 | 0 | 0 | IX |
| 4 | 0 | 0 | 2246.89 | 2294.59 | 1901.26 | 0 | 0 | IX |
| 12 | 0 | 0 | 2272.59 | 2392.48 | 1901.26 | 0 | 0 | IX |
| 26 | 0 | 0 | 2371.4 | 2392.48 | 1901.26 | 0 | 0 | IX |
| 52 | 0 | 0 | 2371.4 | 2392.48 | 1901.26 | 0 | 0 | IX |
| 156 | 0 | 0 | 2371.4 | 2392.48 | 1901.26 | 0 | 0 | IX |
| 260 | 0 | 0 | 2371.4 | 2392.48 | 1901.26 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 2019.62 | 45.59 | 2.31 | 1985 | 2022.94 | 1953.33 | 0 |
| 1744302600 | 1974.03 | 43.82 | 2.27 | 2021.02 | 2086.2199 | 1968.11 | 0 |
| 1744216200 | 1930.21 | -64.99 | -3.26 | 1933.21 | 1937.76 | 1901.26 | 0 |
| 1744129800 | 1995.2 | 33.38 | 1.70 | 1963.95 | 2020.48 | 1963.95 | 0 |
| 1744043400 | 1961.82 | -314.88 | -13.83 | 2001.63 | 2043.31 | 1923.25 | 0 |
| 1743787800 | 2276.7 | 0 | 0.00 | 2276.7 | 2276.7 | 2276.7 | 0 |
| 1743701400 | 2276.7 | 0 | 0.00 | 2276.7 | 2276.7 | 2276.7 | 0 |
| 1743615000 | 2276.7 | 0 | 0.00 | 2276.7 | 2276.7 | 2276.7 | 0 |
| 1743528600 | 2276.7 | 0 | 0.00 | 2276.7 | 2276.7 | 2276.7 | 0 |
| 1743442200 | 2276.7 | 0 | 0.00 | 2276.7 | 2276.7 | 2276.7 | 0 |
| 1743183000 | 2276.7 | 0 | 0.00 | 2276.7 | 2276.7 | 2276.7 | 0 |
| 1743096600 | 2276.7 | 0 | 0.00 | 2276.7 | 2276.7 | 2276.7 | 0 |
| 1743010200 | 2276.7 | -1.78 | -0.08 | 2281.76 | 2286.06 | 2272.46 | 0 |
| 1742923800 | 2278.48 | 10.9 | 0.48 | 2269.25 | 2282.4699 | 2265.51 | 0 |
| 1742837400 | 2267.58 | 24.67 | 1.10 | 2247.8 | 2275.81 | 2247.8 | 0 |
| 1742578200 | 2242.91 | -31.1 | -1.37 | 2273.18 | 2273.18 | 2229.55 | 0 |
| 1742491800 | 2274.01 | -8.36 | -0.37 | 2288.85 | 2292.76 | 2271.79 | 0 |
| 1742405400 | 2282.37 | 2.28 | 0.10 | 2287.52 | 2290.39 | 2275.4899 | 0 |
| 1742319000 | 2280.09 | 2.65 | 0.12 | 2276.4 | 2294.59 | 2275.43 | 0 |
| 1742232600 | 2277.44 | 13.49 | 0.60 | 2267.88 | 2277.69 | 2263.31 | 0 |
| 1741973400 | 2263.95 | 24.5 | 1.09 | 2246.89 | 2268.59 | 2246.62 | 0 |
| 1741887000 | 2239.45 | -3.1 | -0.14 | 2240.89 | 2257.4 | 2232.82 | 0 |
| 1741800600 | 2242.55 | 10.2 | 0.46 | 2238.48 | 2250.53 | 2220.67 | 0 |
| 1741714200 | 2232.35 | -51.51 | -2.26 | 2267.7399 | 2278.78 | 2228.54 | 0 |
| 1741627800 | 2283.86 | -18.78 | -0.82 | 2320.04 | 2328.08 | 2283.42 | 0 |
| 1741368600 | 2302.64 | -18.2 | -0.78 | 2316.51 | 2316.51 | 2290.91 | 0 |
| 1741282200 | 2320.84 | 15.17 | 0.66 | 2318.3 | 2330.82 | 2308.27 | 0 |
| 1741195800 | 2305.67 | 4.71 | 0.20 | 2274.39 | 2316.01 | 2274.39 | 0 |
| 1741109400 | 2300.96 | -54.2 | -2.30 | 2328.4 | 2328.4 | 2292.19 | 0 |
| 1741023000 | 2355.16 | 14.22 | 0.61 | 2351.04 | 2377.55 | 2345.67 | 0 |
| 1740763800 | 2340.94 | -4.95 | -0.21 | 2334.39 | 2345.5 | 2320.69 | 0 |
| 1740677400 | 2345.89 | -4.27 | -0.18 | 2345.13 | 2351.66 | 2333.2199 | 0 |
| 1740591000 | 2350.16 | 20.6 | 0.88 | 2334.64 | 2357.01 | 2334.64 | 0 |
| 1740504600 | 2329.56 | -12.08 | -0.52 | 2334.03 | 2340.27 | 2322.59 | 0 |
| 1740418200 | 2341.64 | -20.93 | -0.89 | 2345.82 | 2345.82 | 2330 | 0 |
| 1740159000 | 2362.57 | 8.89 | 0.38 | 2363.42 | 2377.2 | 2359.38 | 0 |
| 1740072600 | 2353.68 | -9.57 | -0.40 | 2363.01 | 2375.27 | 2352.44 | 0 |
| 1739986200 | 2363.25 | -23.72 | -0.99 | 2392.48 | 2392.48 | 2357.69 | 0 |
| 1739899800 | 2386.9699 | 11.12 | 0.47 | 2378.1 | 2388.11 | 2369.36 | 0 |
| 1739813400 | 2375.85 | -3.77 | -0.16 | 2372.67 | 2379.36 | 2370.62 | 0 |
| 1739554200 | 2379.62 | 7.83 | 0.33 | 2375.43 | 2391.33 | 2373.28 | 0 |
| 1739467800 | 2371.79 | 30 | 1.28 | 2337.95 | 2372.4 | 2337.95 | 0 |
| 1739381400 | 2341.79 | -7.16 | -0.30 | 2342.17 | 2350.75 | 2330.08 | 0 |
| 1739295000 | 2348.95 | 0.36 | 0.02 | 2352.96 | 2353.21 | 2336.85 | 0 |
| 1739208600 | 2348.59 | 6.46 | 0.28 | 2337.21 | 2351.52 | 2331.91 | 0 |
| 1738949400 | 2342.13 | -0.92 | -0.04 | 2350.28 | 2354 | 2336.2199 | 0 |
| 1738863000 | 2343.05 | 34.89 | 1.51 | 2314.53 | 2351.06 | 2314.53 | 0 |
| 1738776600 | 2308.16 | -2.35 | -0.10 | 2307.31 | 2309.48 | 2291.04 | 0 |
| 1738690200 | 2310.51 | -1.82 | -0.08 | 2313.29 | 2317.98 | 2305.75 | 0 |
| 1738603800 | 2312.33 | 5.44 | 0.24 | 2319.9899 | 2319.9899 | 2283.95 | 0 |
| 1738344600 | 2306.89 | 2.38 | 0.10 | 2315.38 | 2324.54 | 2304.14 | 0 |
| 1738258200 | 2304.51 | 18.25 | 0.80 | 2283.02 | 2312.5 | 2280.84 | 0 |
| 1738171800 | 2286.26 | 6.24 | 0.27 | 2283.58 | 2288.01 | 2275.73 | 0 |
| 1738085400 | 2280.02 | 4.63 | 0.20 | 2287.07 | 2293.7399 | 2280.02 | 0 |
| 1737999000 | 2275.39 | -13.46 | -0.59 | 2287.69 | 2287.69 | 2267.77 | 0 |
| 1737739800 | 2288.85 | 7.46 | 0.33 | 2280.9 | 2299.59 | 2280.9 | 0 |
| 1737653400 | 2281.39 | -13.23 | -0.58 | 2287.23 | 2287.23 | 2271.51 | 0 |
| 1737567000 | 2294.62 | -4.85 | -0.21 | 2296.42 | 2300.4699 | 2285.34 | 0 |
| 1737480600 | 2299.4699 | 2.53 | 0.11 | 2296.4699 | 2304.98 | 2287.86 | 0 |
| 1737394200 | 2296.94 | -6.96 | -0.30 | 2294.21 | 2299.9899 | 2288.91 | 0 |
| 1737135000 | 2303.9 | 39.64 | 1.75 | 2272.59 | 2305.44 | 2272.59 | 0 |
| 1737048600 | 2264.26 | 15.03 | 0.67 | 2255.01 | 2266.86 | 2255.01 | 0 |
| 1736962200 | 2249.23 | 24.02 | 1.08 | 2231.89 | 2258.64 | 2231.89 | 0 |
| 1736875800 | 2225.21 | 1.82 | 0.08 | 2229.04 | 2240.05 | 2223.33 | 0 |
| 1736789400 | 2223.39 | 26.56 | 1.21 | 2199.64 | 2230.91 | 2197.4699 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
