Hot Features
프리미엄
Euronext Eurozone Technology NR (TECHN)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -364.22 | -4.37199531855 | 8330.75 | 8331.95 | 7769.46 | 0 | 0 | IX |
| 4 | -693.33 | -8.00624952366 | 8659.86 | 8776.31 | 7769.46 | 0 | 0 | IX |
| 12 | 162.8 | 2.08618186431 | 7803.73 | 8776.31 | 7692.41 | 0 | 0 | IX |
| 26 | 131.09 | 1.67303942089 | 7835.44 | 8776.31 | 7236.78 | 0 | 0 | IX |
| 52 | 131.09 | 1.67303942089 | 7835.44 | 8776.31 | 7236.78 | 0 | 0 | IX |
| 156 | 131.09 | 1.67303942089 | 7835.44 | 8776.31 | 7236.78 | 0 | 0 | IX |
| 260 | 131.09 | 1.67303942089 | 7835.44 | 8776.31 | 7236.78 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 7966.53 | 160.31 | 2.05 | 7806.47 | 7981.12 | 7799.26 | 0 |
| 1741887000 | 7806.22 | -83.92 | -1.06 | 7879.72 | 7921.59 | 7785.87 | 0 |
| 1741800600 | 7890.14 | 81.61 | 1.05 | 7815.95 | 7964.78 | 7812.44 | 0 |
| 1741714200 | 7808.53 | -123.39 | -1.56 | 7939.97 | 7963.89 | 7769.46 | 0 |
| 1741627800 | 7931.92 | -262.84 | -3.21 | 8206.94 | 8235.44 | 7873.94 | 0 |
| 1741368600 | 8194.76 | -138.96 | -1.67 | 8330.75 | 8331.95 | 8175.35 | 0 |
| 1741282200 | 8333.72 | 78.63 | 0.95 | 8255.92 | 8387.02 | 8251.42 | 0 |
| 1741195800 | 8255.09 | 213.6 | 2.66 | 8057.99 | 8336.85 | 8057.99 | 0 |
| 1741109400 | 8041.49 | -307.85 | -3.69 | 8341.1299 | 8341.1299 | 8039.48 | 0 |
| 1741023000 | 8349.34 | 129.81 | 1.58 | 8233.84 | 8398.98 | 8201.73 | 0 |
| 1740763800 | 8219.53 | -101.49 | -1.22 | 8302.78 | 8302.78 | 8145.91 | 0 |
| 1740677400 | 8321.02 | -201.26 | -2.36 | 8502.41 | 8504.3 | 8295.62 | 0 |
| 1740591000 | 8522.28 | 77.12 | 0.91 | 8448.52 | 8533.83 | 8448.52 | 0 |
| 1740504600 | 8445.16 | -121.98 | -1.42 | 8497.45 | 8527.74 | 8406.85 | 0 |
| 1740418200 | 8567.14 | -96.98 | -1.12 | 8666.26 | 8691.83 | 8487.24 | 0 |
| 1740159000 | 8664.12 | 39.18 | 0.45 | 8636.95 | 8704.24 | 8630.2 | 0 |
| 1740072600 | 8624.94 | 3.17 | 0.04 | 8611.11 | 8715.6299 | 8579.51 | 0 |
| 1739986200 | 8621.77 | -34.62 | -0.40 | 8656.28 | 8721.75 | 8593.58 | 0 |
| 1739899800 | 8656.39 | -101.81 | -1.16 | 8762.04 | 8776.31 | 8652.87 | 0 |
| 1739813400 | 8758.2 | 67 | 0.77 | 8690.94 | 8765.9 | 8667.58 | 0 |
| 1739554200 | 8691.2 | 29.52 | 0.34 | 8659.86 | 8768.7 | 8650.97 | 0 |
| 1739467800 | 8661.68 | 111 | 1.30 | 8575.11 | 8670.75 | 8555.84 | 0 |
| 1739381400 | 8550.68 | 33.08 | 0.39 | 8515.97 | 8563.3799 | 8460.48 | 0 |
| 1739295000 | 8517.6 | 66.75 | 0.79 | 8450.49 | 8527.18 | 8426.19 | 0 |
| 1739208600 | 8450.85 | 94.47 | 1.13 | 8383.37 | 8465.3 | 8383.37 | 0 |
| 1738949400 | 8356.3799 | -70.77 | -0.84 | 8424.87 | 8451.73 | 8341.77 | 0 |
| 1738863000 | 8427.15 | 97.51 | 1.17 | 8331.81 | 8441.73 | 8331.81 | 0 |
| 1738776600 | 8329.64 | 40.86 | 0.49 | 8288.78 | 8329.64 | 8209.8 | 0 |
| 1738690200 | 8288.78 | 194.63 | 2.40 | 8096.72 | 8296.47 | 8096.72 | 0 |
| 1738603800 | 8094.15 | -119.64 | -1.46 | 8141.4 | 8141.4 | 7977.1 | 0 |
| 1738344600 | 8213.79 | 101.02 | 1.25 | 8139.29 | 8246.8799 | 8139.29 | 0 |
| 1738258200 | 8112.77 | 38.99 | 0.48 | 8083.35 | 8156.99 | 8083.35 | 0 |
| 1738171800 | 8073.78 | 143.55 | 1.81 | 7930.23 | 8217.3799 | 7930.23 | 0 |
| 1738085400 | 7930.23 | 15.97 | 0.20 | 7928.13 | 8003.61 | 7870.57 | 0 |
| 1737999000 | 7914.26 | -238.16 | -2.92 | 8151.87 | 8151.87 | 7735.22 | 0 |
| 1737739800 | 8152.42 | -3.74 | -0.05 | 8154.69 | 8248.4599 | 8122.16 | 0 |
| 1737653400 | 8156.16 | 1.98 | 0.02 | 8242.3 | 8242.3 | 8108.62 | 0 |
| 1737567000 | 8154.18 | 0 | 0.00 | 8154.18 | 8154.18 | 8154.18 | 0 |
| 1737480600 | 8154.18 | -33.56 | -0.41 | 8187.74 | 8206.44 | 8127.15 | 0 |
| 1737394200 | 8187.74 | 41.06 | 0.50 | 8148.77 | 8201.01 | 8109.24 | 0 |
| 1737135000 | 8146.68 | 47.01 | 0.58 | 8101.72 | 8176.38 | 8074.19 | 0 |
| 1737048600 | 8099.67 | 129.26 | 1.62 | 8001.64 | 8116.94 | 8001.64 | 0 |
| 1736962200 | 7970.41 | 103.41 | 1.31 | 7869.89 | 8023.95 | 7855.71 | 0 |
| 1736875800 | 7867 | 49.3 | 0.63 | 7826.11 | 7948.59 | 7826.11 | 0 |
| 1736789400 | 7817.7 | -87.57 | -1.11 | 7868.4 | 7868.68 | 7719.83 | 0 |
| 1736530200 | 7905.27 | -49.36 | -0.62 | 7954.39 | 7991.22 | 7871.08 | 0 |
| 1736443800 | 7954.63 | 23.69 | 0.30 | 7935.63 | 7960.71 | 7884.59 | 0 |
| 1736357400 | 7930.94 | -104.4 | -1.30 | 8034.18 | 8077.02 | 7902.06 | 0 |
| 1736271000 | 8035.34 | 20.1 | 0.25 | 8015.92 | 8099.2 | 7967.42 | 0 |
| 1736184600 | 8015.24 | 260.17 | 3.35 | 7767.27 | 8035.51 | 7767.27 | 0 |
| 1735925400 | 7755.07 | -77.46 | -0.99 | 7816.1 | 7821.48 | 7704.47 | 0 |
| 1735839000 | 7832.53 | 53.24 | 0.68 | 7780.76 | 7839.89 | 7755.71 | 0 |
| 1735666200 | 7779.29 | 49.29 | 0.64 | 7728.32 | 7786.69 | 7719.85 | 0 |
| 1735579800 | 7730 | -118.59 | -1.51 | 7846.71 | 7846.71 | 7715.59 | 0 |
| 1735320600 | 7848.59 | 19.97 | 0.26 | 7828.62 | 7901.22 | 7807.07 | 0 |
| 1735061400 | 7828.62 | 24.81 | 0.32 | 7811.95 | 7848.14 | 7811.95 | 0 |
| 1734975000 | 7803.81 | -16.41 | -0.21 | 7814.79 | 7836.99 | 7748.06 | 0 |
| 1734715800 | 7820.22 | 2.23 | 0.03 | 7803.73 | 7837.24 | 7692.41 | 0 |
| 1734629400 | 7817.99 | -191.01 | -2.38 | 7985.04 | 7985.04 | 7798.34 | 0 |
| 1734543000 | 8009 | 80.43 | 1.01 | 7935.46 | 8026.76 | 7935.46 | 0 |
| 1734456600 | 7928.57 | 33.88 | 0.43 | 7894.4 | 7989.29 | 7870.78 | 0 |
| 1734370200 | 7894.69 | -24.24 | -0.31 | 7917.4 | 7917.4 | 7845.27 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
