Hot Features
프리미엄
Euronext Transatlantic Basic Materials NR (TBMAN)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 38.15 | 1.19534770048 | 3191.54 | 3253.1 | 3173.16 | 0 | 0 | IX |
| 4 | 166.86 | 5.4479027566 | 3062.83 | 3253.1 | 3027.22 | 0 | 0 | IX |
| 12 | -85.29 | -2.5728662013 | 3314.98 | 3314.98 | 3027.15 | 0 | 0 | IX |
| 26 | -82.23 | -2.48284982729 | 3311.92 | 3324.56 | 3027.15 | 0 | 0 | IX |
| 52 | -82.23 | -2.48284982729 | 3311.92 | 3324.56 | 3027.15 | 0 | 0 | IX |
| 156 | -82.23 | -2.48284982729 | 3311.92 | 3324.56 | 3027.15 | 0 | 0 | IX |
| 260 | -82.23 | -2.48284982729 | 3311.92 | 3324.56 | 3027.15 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 3228.4 | 3.84 | 0.12 | 3240.27 | 3253.1 | 3224.56 | 0 |
| 1738258200 | 3224.56 | 25.53 | 0.80 | 3194.4899 | 3235.7399 | 3191.44 | 0 |
| 1738171800 | 3199.03 | 8.74 | 0.27 | 3195.29 | 3201.48 | 3184.3 | 0 |
| 1738085400 | 3190.29 | 6.48 | 0.20 | 3200.16 | 3209.4899 | 3190.29 | 0 |
| 1737999000 | 3183.81 | -18.84 | -0.59 | 3201.03 | 3201.03 | 3173.16 | 0 |
| 1737739800 | 3202.65 | 10.43 | 0.33 | 3191.54 | 3217.68 | 3191.54 | 0 |
| 1737653400 | 3192.2199 | -18.51 | -0.58 | 3200.39 | 3200.39 | 3178.39 | 0 |
| 1737567000 | 3210.73 | -3.25 | -0.10 | 3213.25 | 3218.92 | 3197.7399 | 0 |
| 1737480600 | 3213.98 | 0 | 0.00 | 3213.98 | 3213.98 | 3213.98 | 0 |
| 1737394200 | 3213.98 | -9.74 | -0.30 | 3210.16 | 3218.2399 | 3202.7399 | 0 |
| 1737135000 | 3223.7199 | 55.47 | 1.75 | 3179.9 | 3225.86 | 3179.9 | 0 |
| 1737048600 | 3168.25 | 21.03 | 0.67 | 3155.31 | 3171.89 | 3155.31 | 0 |
| 1736962200 | 3147.2199 | 34.05 | 1.09 | 3122.96 | 3160.38 | 3122.96 | 0 |
| 1736875800 | 3113.17 | 2.55 | 0.08 | 3118.52 | 3133.93 | 3110.54 | 0 |
| 1736789400 | 3110.62 | 37.16 | 1.21 | 3077.39 | 3121.14 | 3074.35 | 0 |
| 1736530200 | 3073.46 | -20.46 | -0.66 | 3092.92 | 3101.06 | 3071.4899 | 0 |
| 1736443800 | 3093.92 | 22.9 | 0.75 | 3079.9899 | 3098.42 | 3076.58 | 0 |
| 1736357400 | 3071.02 | 2.17 | 0.07 | 3070.2399 | 3079.38 | 3051.44 | 0 |
| 1736271000 | 3068.85 | 7.23 | 0.24 | 3049.69 | 3078.98 | 3037.2199 | 0 |
| 1736184600 | 3061.62 | 15.81 | 0.52 | 3039.66 | 3064.46 | 3027.2199 | 0 |
| 1735925400 | 3045.81 | -36.07 | -1.17 | 3062.83 | 3063.78 | 3040.9699 | 0 |
| 1735839000 | 3081.88 | 24.38 | 0.80 | 3062.12 | 3092.44 | 3056.82 | 0 |
| 1735666200 | 3057.5 | 15.01 | 0.49 | 3035.59 | 3065.63 | 3034.4699 | 0 |
| 1735579800 | 3042.4899 | -18.72 | -0.61 | 3063.32 | 3064.28 | 3027.15 | 0 |
| 1735320600 | 3061.21 | -14.34 | -0.47 | 3071.69 | 3078.18 | 3058.87 | 0 |
| 1735061400 | 3075.55 | 24.72 | 0.81 | 3065.68 | 3076.19 | 3060.11 | 0 |
| 1734975000 | 3050.83 | -15.09 | -0.49 | 3063.53 | 3067.1 | 3043.4699 | 0 |
| 1734715800 | 3065.92 | 7.68 | 0.25 | 3048.27 | 3067.79 | 3032.14 | 0 |
| 1734629400 | 3058.2399 | -62.33 | -2.00 | 3085.23 | 3085.23 | 3054.89 | 0 |
| 1734543000 | 3120.57 | -14.95 | -0.48 | 3133.67 | 3134.43 | 3117.11 | 0 |
| 1734456600 | 3135.52 | -17.45 | -0.55 | 3145.42 | 3147.18 | 3128.02 | 0 |
| 1734370200 | 3152.9699 | -22.36 | -0.70 | 3174.86 | 3175.34 | 3151.9 | 0 |
| 1734111000 | 3175.33 | -41.53 | -1.29 | 3217.55 | 3217.9899 | 3173.73 | 0 |
| 1734024600 | 3216.86 | -29.73 | -0.92 | 3239.44 | 3246.67 | 3211.94 | 0 |
| 1733938200 | 3246.59 | -3.27 | -0.10 | 3248.55 | 3251.25 | 3237.96 | 0 |
| 1733851800 | 3249.86 | -13.52 | -0.41 | 3256.07 | 3257.2399 | 3230.16 | 0 |
| 1733765400 | 3263.38 | 26 | 0.80 | 3234.4 | 3280.03 | 3234.4 | 0 |
| 1733506200 | 3237.38 | 3.59 | 0.11 | 3234.07 | 3246.43 | 3228.4699 | 0 |
| 1733419800 | 3233.79 | -39.4 | -1.20 | 3271.12 | 3276.39 | 3227.88 | 0 |
| 1733333400 | 3273.19 | -15.03 | -0.46 | 3288.9699 | 3298.92 | 3262.66 | 0 |
| 1733247000 | 3288.2199 | 11.13 | 0.34 | 3288.28 | 3304.07 | 3285.35 | 0 |
| 1733160600 | 3277.09 | 6.08 | 0.19 | 3281.39 | 3300.01 | 3276.77 | 0 |
| 1732901400 | 3271.01 | 25.53 | 0.79 | 3241.17 | 3271.54 | 3241.17 | 0 |
| 1732815000 | 3245.48 | 2.43 | 0.07 | 3248.6 | 3253.08 | 3239.6 | 0 |
| 1732728600 | 3243.05 | -14.46 | -0.44 | 3259.46 | 3261.21 | 3235.16 | 0 |
| 1732642200 | 3257.51 | -26.04 | -0.79 | 3288.04 | 3288.04 | 3246.73 | 0 |
| 1732555800 | 3283.55 | -3.45 | -0.10 | 3279.96 | 3291.2199 | 3263.93 | 0 |
| 1732296600 | 3287 | 37.04 | 1.14 | 3255.48 | 3296.43 | 3255.48 | 0 |
| 1732210200 | 3249.96 | 26.67 | 0.83 | 3228.81 | 3250.94 | 3220.57 | 0 |
| 1732123800 | 3223.29 | 17.38 | 0.54 | 3214.51 | 3224.89 | 3214.51 | 0 |
| 1732037400 | 3205.91 | -9.29 | -0.29 | 3220.9699 | 3229.62 | 3184.41 | 0 |
| 1731951000 | 3215.2 | 14.5 | 0.45 | 3204.54 | 3216.59 | 3196.75 | 0 |
| 1731691800 | 3200.7 | -10.14 | -0.32 | 3203.91 | 3222.69 | 3197.06 | 0 |
| 1731605400 | 3210.84 | -60.67 | -1.85 | 3215.93 | 3227.1 | 3207.09 | 0 |
| 1731519000 | 3271.51 | 0 | 0.00 | 3271.51 | 3271.51 | 3271.51 | 0 |
| 1731432600 | 3271.51 | 0 | 0.00 | 3271.51 | 3271.51 | 3271.51 | 0 |
| 1731346200 | 3271.51 | -3.38 | -0.10 | 3278.36 | 3295.29 | 3270.41 | 0 |
| 1731087000 | 3274.89 | -39.1 | -1.18 | 3314.98 | 3314.98 | 3267.6 | 0 |
| 1731000600 | 3313.9899 | 35.11 | 1.07 | 3281.03 | 3324.56 | 3281.03 | 0 |
| 1730914200 | 3278.88 | 38.51 | 1.19 | 3270.6 | 3289.88 | 3257.01 | 0 |
| 1730827800 | 3240.37 | 8.37 | 0.26 | 3233.84 | 3243.84 | 3223.4 | 0 |
| 1730741400 | 3232 | -16.44 | -0.51 | 3236.14 | 3250.38 | 3227.12 | 0 |
