Hot Features
프리미엄
Euronext Eurozone Technology PR (TECHP)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 160.9 | 2.37218717427 | 6782.77 | 6968.99 | 6582.76 | 0 | 0 | IX |
| 4 | 289.37 | 4.34861668395 | 6654.3 | 6968.99 | 6559.38 | 0 | 0 | IX |
| 12 | 456.91 | 7.04373215596 | 6486.76 | 6968.99 | 6171.52 | 0 | 0 | IX |
| 26 | 257.31 | 3.84828217446 | 6686.36 | 6968.99 | 6171.52 | 0 | 0 | IX |
| 52 | 257.31 | 3.84828217446 | 6686.36 | 6968.99 | 6171.52 | 0 | 0 | IX |
| 156 | 257.31 | 3.84828217446 | 6686.36 | 6968.99 | 6171.52 | 0 | 0 | IX |
| 260 | 257.31 | 3.84828217446 | 6686.36 | 6968.99 | 6171.52 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 6943.67 | 40.06 | 0.58 | 6905.35 | 6968.99 | 6881.89 | 0 |
| 1737048600 | 6903.61 | 110.17 | 1.62 | 6820.05 | 6918.33 | 6820.05 | 0 |
| 1736962200 | 6793.44 | 85.19 | 1.27 | 6707.72 | 6839.09 | 6695.63 | 0 |
| 1736875800 | 6708.25 | 42.04 | 0.63 | 6673.38 | 6777.82 | 6673.38 | 0 |
| 1736789400 | 6666.21 | -74.67 | -1.11 | 6709.4399 | 6709.68 | 6582.76 | 0 |
| 1736530200 | 6740.88 | -42.09 | -0.62 | 6782.77 | 6814.17 | 6711.73 | 0 |
| 1736443800 | 6782.97 | 20.2 | 0.30 | 6766.77 | 6788.15 | 6723.25 | 0 |
| 1736357400 | 6762.77 | -89.02 | -1.30 | 6850.8 | 6887.34 | 6738.14 | 0 |
| 1736271000 | 6851.79 | 17.14 | 0.25 | 6835.23 | 6906.25 | 6793.87 | 0 |
| 1736184600 | 6834.65 | 221.84 | 3.35 | 6623.21 | 6851.94 | 6623.21 | 0 |
| 1735925400 | 6612.81 | -66.04 | -0.99 | 6664.85 | 6669.43 | 6569.66 | 0 |
| 1735839000 | 6678.85 | 45.4 | 0.68 | 6634.71 | 6685.13 | 6613.35 | 0 |
| 1735666200 | 6633.45 | 42.03 | 0.64 | 6590 | 6639.77 | 6582.77 | 0 |
| 1735579800 | 6591.42 | -101.13 | -1.51 | 6690.9399 | 6690.9399 | 6579.14 | 0 |
| 1735320600 | 6692.55 | 17.03 | 0.26 | 6675.52 | 6737.43 | 6657.14 | 0 |
| 1735061400 | 6675.52 | 21.15 | 0.32 | 6661.31 | 6692.16 | 6661.31 | 0 |
| 1734975000 | 6654.37 | -13.99 | -0.21 | 6663.7299 | 6682.66 | 6606.83 | 0 |
| 1734715800 | 6668.36 | 1.91 | 0.03 | 6654.3 | 6682.87 | 6559.38 | 0 |
| 1734629400 | 6666.45 | -162.88 | -2.39 | 6808.9 | 6808.9 | 6649.7 | 0 |
| 1734543000 | 6829.33 | 68.58 | 1.01 | 6766.62 | 6844.48 | 6766.62 | 0 |
| 1734456600 | 6760.75 | 28.89 | 0.43 | 6731.61 | 6812.53 | 6711.47 | 0 |
| 1734370200 | 6731.86 | -21.4 | -0.32 | 6751.23 | 6751.23 | 6689.72 | 0 |
| 1734111000 | 6753.26 | -11.87 | -0.18 | 6760.15 | 6788.84 | 6737.69 | 0 |
| 1734024600 | 6765.13 | 1.06 | 0.02 | 6764.23 | 6781.86 | 6740.25 | 0 |
| 1733938200 | 6764.07 | 14.5 | 0.21 | 6746.01 | 6770.76 | 6715.69 | 0 |
| 1733851800 | 6749.57 | -44.14 | -0.65 | 6792.03 | 6801.12 | 6741.96 | 0 |
| 1733765400 | 6793.71 | 35.33 | 0.52 | 6759.88 | 6812.33 | 6744.42 | 0 |
| 1733506200 | 6758.38 | 43.38 | 0.65 | 6715.82 | 6758.38 | 6679.9399 | 0 |
| 1733419800 | 6715 | 34.36 | 0.51 | 6679.93 | 6742.93 | 6663.17 | 0 |
| 1733333400 | 6680.64 | 107.54 | 1.64 | 6573.55 | 6694.88 | 6573.55 | 0 |
| 1733247000 | 6573.1 | 65.87 | 1.01 | 6507.59 | 6600.75 | 6497.6899 | 0 |
| 1733160600 | 6507.2299 | 78.38 | 1.22 | 6407.55 | 6507.2299 | 6376.31 | 0 |
| 1732901400 | 6428.85 | 102.49 | 1.62 | 6325.1899 | 6440.18 | 6307.66 | 0 |
| 1732815000 | 6326.36 | 44.03 | 0.70 | 6282.61 | 6391.63 | 6282.61 | 0 |
| 1732728600 | 6282.33 | -84.35 | -1.32 | 6364.2 | 6364.2 | 6269.49 | 0 |
| 1732642200 | 6366.68 | -40.68 | -0.63 | 6394.09 | 6423.34 | 6331.76 | 0 |
| 1732555800 | 6407.36 | 37.25 | 0.58 | 6376.36 | 6440.78 | 6376.36 | 0 |
| 1732296600 | 6370.11 | 76.1 | 1.21 | 6319.34 | 6392.72 | 6283.67 | 0 |
| 1732210200 | 6294.01 | 60.18 | 0.97 | 6234.24 | 6297.28 | 6187.83 | 0 |
| 1732123800 | 6233.83 | -17.71 | -0.28 | 6266.03 | 6312.95 | 6207.29 | 0 |
| 1732037400 | 6251.54 | -34.91 | -0.56 | 6289.27 | 6313.6899 | 6171.52 | 0 |
| 1731951000 | 6286.45 | -18.35 | -0.29 | 6287.9799 | 6318.96 | 6226.17 | 0 |
| 1731691800 | 6304.8 | -162.86 | -2.52 | 6434.64 | 6434.64 | 6299.4799 | 0 |
| 1731605400 | 6467.66 | 87.79 | 1.38 | 6347.6899 | 6470.72 | 6316.81 | 0 |
| 1731519000 | 6379.87 | 0 | 0.00 | 6379.87 | 6379.87 | 6379.87 | 0 |
| 1731432600 | 6379.87 | 0.95 | 0.01 | 6358.85 | 6449.75 | 6320.66 | 0 |
| 1731346200 | 6378.92 | 52.99 | 0.84 | 6336.35 | 6440.38 | 6336.35 | 0 |
| 1731087000 | 6325.93 | -29.13 | -0.46 | 6356.2 | 6404.43 | 6277.53 | 0 |
| 1731000600 | 6355.06 | 148.11 | 2.39 | 6210.2 | 6369.01 | 6210.2 | 0 |
| 1730914200 | 6206.95 | -94.41 | -1.50 | 6304.02 | 6398.4 | 6199.21 | 0 |
| 1730827800 | 6301.36 | 56.12 | 0.90 | 6245.24 | 6305.81 | 6231.92 | 0 |
| 1730741400 | 6245.24 | -75.96 | -1.20 | 6320.32 | 6320.32 | 6228.72 | 0 |
| 1730482200 | 6321.2 | 79.65 | 1.28 | 6241.91 | 6330.9 | 6241.35 | 0 |
| 1730395800 | 6241.55 | -134.51 | -2.11 | 6363.18 | 6363.18 | 6194.8 | 0 |
| 1730309400 | 6376.06 | -153.15 | -2.35 | 6517.76 | 6517.76 | 6375.16 | 0 |
| 1730223000 | 6529.21 | 17.4 | 0.27 | 6513.17 | 6551.12 | 6495.9399 | 0 |
| 1730136600 | 6511.81 | 13.79 | 0.21 | 6504.27 | 6550.03 | 6469.81 | 0 |
| 1729873800 | 6498.02 | 12.16 | 0.19 | 6486.76 | 6519.87 | 6448.34 | 0 |
| 1729787400 | 6485.86 | 8 | 0.12 | 6474.88 | 6548.47 | 6474.88 | 0 |
| 1729701000 | 6477.86 | 10.89 | 0.17 | 6460.89 | 6530.89 | 6456.57 | 0 |
| 1729614600 | 6466.97 | 64.06 | 1.00 | 6402.88 | 6555.24 | 6402.88 | 0 |
| 1729528200 | 6402.91 | -80.6 | -1.24 | 6482.65 | 6494.87 | 6396.54 | 0 |
| 1729269000 | 6483.51 | 107.99 | 1.69 | 6374.81 | 6501.86 | 6374.81 | 0 |
