Hot Features
프리미엄
Euronext Eurozone Technology GR (TECHG)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -382.21 | -4.3721216475 | 8741.98 | 8743.24 | 8152.98 | 0 | 0 | IX |
| 4 | -725.13 | -7.9817059076 | 9084.9 | 9207.07 | 8152.98 | 0 | 0 | IX |
| 12 | 174.36 | 2.13013153892 | 8185.41 | 9207.07 | 8068.64 | 0 | 0 | IX |
| 26 | 142.2 | 1.7304385603 | 8217.57 | 9207.07 | 7590.58 | 0 | 0 | IX |
| 52 | 142.2 | 1.7304385603 | 8217.57 | 9207.07 | 7590.58 | 0 | 0 | IX |
| 156 | 142.2 | 1.7304385603 | 8217.57 | 9207.07 | 7590.58 | 0 | 0 | IX |
| 260 | 142.2 | 1.7304385603 | 8217.57 | 9207.07 | 7590.58 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 8359.77 | 168.21 | 2.05 | 8191.81 | 8375.08 | 8184.25 | 0 |
| 1741887000 | 8191.56 | -88.06 | -1.06 | 8268.68 | 8312.62 | 8170.2 | 0 |
| 1741800600 | 8279.62 | 85.64 | 1.05 | 8201.76 | 8357.94 | 8198.08 | 0 |
| 1741714200 | 8193.98 | -129.48 | -1.56 | 8331.91 | 8357 | 8152.98 | 0 |
| 1741627800 | 8323.4599 | -275.82 | -3.21 | 8612.05 | 8641.97 | 8262.62 | 0 |
| 1741368600 | 8599.28 | -145.81 | -1.67 | 8741.98 | 8743.24 | 8578.91 | 0 |
| 1741282200 | 8745.09 | 82.51 | 0.95 | 8663.45 | 8801.02 | 8658.73 | 0 |
| 1741195800 | 8662.58 | 224.14 | 2.66 | 8455.75 | 8748.3799 | 8455.75 | 0 |
| 1741109400 | 8438.44 | -323.05 | -3.69 | 8752.87 | 8752.87 | 8436.32 | 0 |
| 1741023000 | 8761.49 | 136.23 | 1.58 | 8640.28 | 8813.58 | 8606.59 | 0 |
| 1740763800 | 8625.26 | -106.51 | -1.22 | 8712.6299 | 8712.6299 | 8548.02 | 0 |
| 1740677400 | 8731.77 | -211.19 | -2.36 | 8922.11 | 8924.09 | 8705.11 | 0 |
| 1740591000 | 8942.9599 | 80.93 | 0.91 | 8865.57 | 8955.08 | 8865.57 | 0 |
| 1740504600 | 8862.03 | -128.01 | -1.42 | 8916.9 | 8948.69 | 8821.83 | 0 |
| 1740418200 | 8990.04 | -101.76 | -1.12 | 9094.04 | 9120.8799 | 8906.19 | 0 |
| 1740159000 | 9091.8 | 43.54 | 0.48 | 9063.3 | 9133.89 | 9056.2099 | 0 |
| 1740072600 | 9048.26 | 3.32 | 0.04 | 9033.76 | 9143.4 | 9000.6 | 0 |
| 1739986200 | 9044.94 | -36.32 | -0.40 | 9081.14 | 9149.82 | 9015.37 | 0 |
| 1739899800 | 9081.26 | -106.81 | -1.16 | 9192.09 | 9207.07 | 9077.56 | 0 |
| 1739813400 | 9188.07 | 70.3 | 0.77 | 9117.51 | 9196.14 | 9093 | 0 |
| 1739554200 | 9117.77 | 30.96 | 0.34 | 9084.9 | 9199.08 | 9075.58 | 0 |
| 1739467800 | 9086.81 | 116.45 | 1.30 | 8995.99 | 9096.32 | 8975.78 | 0 |
| 1739381400 | 8970.36 | 34.7 | 0.39 | 8933.95 | 8983.68 | 8875.73 | 0 |
| 1739295000 | 8935.66 | 70.03 | 0.79 | 8865.25 | 8945.7099 | 8839.76 | 0 |
| 1739208600 | 8865.6299 | 99.64 | 1.14 | 8794.85 | 8880.79 | 8794.85 | 0 |
| 1738949400 | 8765.99 | -74.24 | -0.84 | 8837.84 | 8866.01 | 8750.66 | 0 |
| 1738863000 | 8840.23 | 102.29 | 1.17 | 8740.22 | 8855.52 | 8740.22 | 0 |
| 1738776600 | 8737.94 | 42.87 | 0.49 | 8695.07 | 8737.94 | 8612.23 | 0 |
| 1738690200 | 8695.07 | 204.17 | 2.40 | 8493.61 | 8703.14 | 8493.61 | 0 |
| 1738603800 | 8490.9 | -125.51 | -1.46 | 8540.48 | 8540.48 | 8368.12 | 0 |
| 1738344600 | 8616.41 | 105.97 | 1.25 | 8538.26 | 8651.12 | 8538.26 | 0 |
| 1738258200 | 8510.44 | 40.9 | 0.48 | 8479.58 | 8556.83 | 8479.58 | 0 |
| 1738171800 | 8469.54 | 150.59 | 1.81 | 8318.95 | 8620.18 | 8318.95 | 0 |
| 1738085400 | 8318.95 | 16.75 | 0.20 | 8316.74 | 8395.93 | 8256.36 | 0 |
| 1737999000 | 8302.2 | -249.83 | -2.92 | 8551.45 | 8551.45 | 8114.38 | 0 |
| 1737739800 | 8552.03 | -3.93 | -0.05 | 8554.41 | 8652.79 | 8520.29 | 0 |
| 1737653400 | 8555.9599 | -102.48 | -1.18 | 8646.32 | 8646.32 | 8506.08 | 0 |
| 1737567000 | 8658.44 | 104.56 | 1.22 | 8553.8799 | 8700.02 | 8553.8799 | 0 |
| 1737480600 | 8553.8799 | -35.2 | -0.41 | 8589.08 | 8608.7 | 8525.53 | 0 |
| 1737394200 | 8589.08 | 43.07 | 0.50 | 8548.2099 | 8603 | 8506.73 | 0 |
| 1737135000 | 8546.01 | 49.31 | 0.58 | 8498.84 | 8577.17 | 8469.97 | 0 |
| 1737048600 | 8496.7 | 135.6 | 1.62 | 8393.86 | 8514.82 | 8393.86 | 0 |
| 1736962200 | 8361.1 | 109.33 | 1.32 | 8255.66 | 8417.26 | 8240.79 | 0 |
| 1736875800 | 8251.77 | 51.71 | 0.63 | 8208.8799 | 8337.35 | 8208.8799 | 0 |
| 1736789400 | 8200.06 | -91.86 | -1.11 | 8253.24 | 8253.53 | 8097.41 | 0 |
| 1736530200 | 8291.92 | -51.77 | -0.62 | 8343.43 | 8382.07 | 8256.05 | 0 |
| 1736443800 | 8343.69 | 24.85 | 0.30 | 8323.75 | 8350.06 | 8270.22 | 0 |
| 1736357400 | 8318.84 | -109.5 | -1.30 | 8427.1299 | 8472.06 | 8288.54 | 0 |
| 1736271000 | 8428.34 | 21.08 | 0.25 | 8407.97 | 8495.33 | 8357.1 | 0 |
| 1736184600 | 8407.26 | 272.89 | 3.35 | 8147.16 | 8428.52 | 8147.16 | 0 |
| 1735925400 | 8134.37 | -81.24 | -0.99 | 8198.3799 | 8204.02 | 8081.29 | 0 |
| 1735839000 | 8215.61 | 55.85 | 0.68 | 8161.31 | 8223.34 | 8135.04 | 0 |
| 1735666200 | 8159.76 | 51.69 | 0.64 | 8106.31 | 8167.53 | 8097.42 | 0 |
| 1735579800 | 8108.07 | -124.39 | -1.51 | 8230.48 | 8230.48 | 8092.96 | 0 |
| 1735320600 | 8232.4599 | 20.94 | 0.26 | 8211.52 | 8287.66 | 8188.91 | 0 |
| 1735061400 | 8211.52 | 26.03 | 0.32 | 8194.03 | 8231.98 | 8194.03 | 0 |
| 1734975000 | 8185.49 | -17.22 | -0.21 | 8197.01 | 8220.29 | 8127.01 | 0 |
| 1734715800 | 8202.7099 | 2.35 | 0.03 | 8185.41 | 8220.56 | 8068.64 | 0 |
| 1734629400 | 8200.36 | -200.35 | -2.38 | 8375.59 | 8375.59 | 8179.75 | 0 |
| 1734543000 | 8400.7099 | 84.36 | 1.01 | 8323.58 | 8419.34 | 8323.58 | 0 |
| 1734456600 | 8316.35 | 35.53 | 0.43 | 8280.51 | 8380.04 | 8255.74 | 0 |
| 1734370200 | 8280.82 | -25.27 | -0.30 | 8304.6299 | 8304.6299 | 8228.98 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
