Hot Features
프리미엄
Euronext Transatlantic Energy NR (TENRN)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 141.22 | 5.82715764108 | 2423.48 | 2574.19 | 2411.83 | 0 | 0 | IX |
| 4 | -46.21 | -1.76988099935 | 2610.91 | 2621.76 | 2356.73 | 0 | 0 | IX |
| 12 | 162.67 | 6.77218852387 | 2402.03 | 2676.86 | 2356.73 | 0 | 0 | IX |
| 26 | 176.69 | 7.39904774268 | 2388.01 | 2686.62 | 2349 | 0 | 0 | IX |
| 52 | 176.69 | 7.39904774268 | 2388.01 | 2686.62 | 2349 | 0 | 0 | IX |
| 156 | 176.69 | 7.39904774268 | 2388.01 | 2686.62 | 2349 | 0 | 0 | IX |
| 260 | 176.69 | 7.39904774268 | 2388.01 | 2686.62 | 2349 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742405400 | 2552.96 | 57.16 | 2.29 | 2513.81 | 2553.45 | 2513.23 | 0 |
| 1742319000 | 2495.8 | -10.5 | -0.42 | 2498.32 | 2520.26 | 2491.55 | 0 |
| 1742232600 | 2506.3 | 40 | 1.62 | 2471.83 | 2507.06 | 2471.48 | 0 |
| 1741973400 | 2466.3 | 48.64 | 2.01 | 2423.02 | 2469.67 | 2411.83 | 0 |
| 1741887000 | 2417.66 | -9.92 | -0.41 | 2423.48 | 2450.59 | 2417.66 | 0 |
| 1741800600 | 2427.58 | 32.69 | 1.36 | 2400.76 | 2427.58 | 2397.48 | 0 |
| 1741714200 | 2394.89 | -34.46 | -1.42 | 2419.6 | 2429.23 | 2390 | 0 |
| 1741627800 | 2429.35 | 23.1 | 0.96 | 2419.16 | 2456.34 | 2411.7399 | 0 |
| 1741368600 | 2406.25 | 28.84 | 1.21 | 2386.85 | 2422.65 | 2376.38 | 0 |
| 1741282200 | 2377.41 | 7.25 | 0.31 | 2389.35 | 2393.77 | 2356.73 | 0 |
| 1741195800 | 2370.16 | -90.42 | -3.67 | 2435.32 | 2445.87 | 2356.79 | 0 |
| 1741109400 | 2460.58 | -105.4 | -4.11 | 2499.4899 | 2499.4899 | 2428.75 | 0 |
| 1741023000 | 2565.98 | 3.53 | 0.14 | 2586.92 | 2593.9 | 2551.92 | 0 |
| 1740763800 | 2562.45 | -10.13 | -0.39 | 2559.59 | 2571.36 | 2533.55 | 0 |
| 1740677400 | 2572.58 | 42.2 | 1.67 | 2537.63 | 2578.76 | 2534.13 | 0 |
| 1740591000 | 2530.38 | 1.56 | 0.06 | 2534.75 | 2548.1 | 2526.94 | 0 |
| 1740504600 | 2528.82 | -50.24 | -1.95 | 2574.7199 | 2577.98 | 2519.56 | 0 |
| 1740418200 | 2579.06 | -25.69 | -0.99 | 2572.4 | 2582.8 | 2559.7199 | 0 |
| 1740159000 | 2604.75 | -8.78 | -0.34 | 2618.42 | 2621.76 | 2596.19 | 0 |
| 1740072600 | 2613.53 | -8.61 | -0.33 | 2610.91 | 2617.68 | 2596.55 | 0 |
| 1739986200 | 2622.14 | 21.86 | 0.84 | 2598.6 | 2633.4899 | 2598.6 | 0 |
| 1739899800 | 2600.28 | 35.07 | 1.37 | 2569.42 | 2600.91 | 2567.32 | 0 |
| 1739813400 | 2565.21 | -7.61 | -0.30 | 2564.4899 | 2570.18 | 2562.71 | 0 |
| 1739554200 | 2572.82 | 15.39 | 0.60 | 2560.6 | 2586.2 | 2556.45 | 0 |
| 1739467800 | 2557.43 | -19.92 | -0.77 | 2555.2199 | 2558.39 | 2540.65 | 0 |
| 1739381400 | 2577.35 | -49.04 | -1.87 | 2611.86 | 2620.51 | 2577.13 | 0 |
| 1739295000 | 2626.39 | 26.51 | 1.02 | 2605.23 | 2626.39 | 2599 | 0 |
| 1739208600 | 2599.88 | 36 | 1.40 | 2558.73 | 2602.4 | 2557.59 | 0 |
| 1738949400 | 2563.88 | 20.05 | 0.79 | 2543.82 | 2564.43 | 2540.92 | 0 |
| 1738863000 | 2543.83 | -24.25 | -0.94 | 2575.37 | 2600.84 | 2542.94 | 0 |
| 1738776600 | 2568.08 | 1.76 | 0.07 | 2565.17 | 2571.45 | 2552.45 | 0 |
| 1738690200 | 2566.32 | 27.47 | 1.08 | 2537.87 | 2572.81 | 2518.55 | 0 |
| 1738603800 | 2538.85 | 8.38 | 0.33 | 2550.82 | 2550.82 | 2514.16 | 0 |
| 1738344600 | 2530.4699 | -26.28 | -1.03 | 2566.64 | 2579.2199 | 2526.57 | 0 |
| 1738258200 | 2556.75 | 17.54 | 0.69 | 2537.57 | 2568.38 | 2534.7 | 0 |
| 1738171800 | 2539.21 | 14.25 | 0.56 | 2531.1 | 2554.13 | 2527.96 | 0 |
| 1738085400 | 2524.96 | 2.43 | 0.10 | 2540.1 | 2560.25 | 2521.45 | 0 |
| 1737999000 | 2522.53 | -44.72 | -1.74 | 2568.4899 | 2568.51 | 2516.36 | 0 |
| 1737739800 | 2567.25 | -33.13 | -1.27 | 2593.4699 | 2599.98 | 2560.28 | 0 |
| 1737653400 | 2600.38 | -21.88 | -0.83 | 2594.98 | 2621.69 | 2589.9699 | 0 |
| 1737567000 | 2622.26 | -10.41 | -0.40 | 2629 | 2632.9899 | 2605.21 | 0 |
| 1737480600 | 2632.67 | -15.59 | -0.59 | 2648.94 | 2654.38 | 2622.4699 | 0 |
| 1737394200 | 2648.26 | -26.41 | -0.99 | 2664.29 | 2665.31 | 2641.77 | 0 |
| 1737135000 | 2674.67 | 35.03 | 1.33 | 2653.58 | 2676.86 | 2652.65 | 0 |
| 1737048600 | 2639.64 | 17.25 | 0.66 | 2632.68 | 2650.39 | 2628.05 | 0 |
| 1736962200 | 2622.39 | 38.14 | 1.48 | 2598.9899 | 2635.45 | 2593.77 | 0 |
| 1736875800 | 2584.25 | -2.86 | -0.11 | 2590.17 | 2594.25 | 2572.71 | 0 |
| 1736789400 | 2587.11 | 37.52 | 1.47 | 2551.1 | 2607.35 | 2551.1 | 0 |
| 1736530200 | 2549.59 | 16.12 | 0.64 | 2533.21 | 2591.39 | 2530.46 | 0 |
| 1736443800 | 2533.4699 | 13.07 | 0.52 | 2528.86 | 2534.02 | 2527.21 | 0 |
| 1736357400 | 2520.4 | -10.11 | -0.40 | 2530.65 | 2530.65 | 2515.83 | 0 |
| 1736271000 | 2530.51 | 18.44 | 0.73 | 2491.89 | 2534.28 | 2487.46 | 0 |
| 1736184600 | 2512.07 | 0.6 | 0.02 | 2507.12 | 2525.77 | 2490.51 | 0 |
| 1735925400 | 2511.4699 | 11 | 0.44 | 2493.78 | 2519.9899 | 2493.19 | 0 |
| 1735839000 | 2500.4699 | 59.71 | 2.45 | 2444.55 | 2507.9 | 2444.55 | 0 |
| 1735666200 | 2440.76 | 22.81 | 0.94 | 2406.09 | 2444.31 | 2406.09 | 0 |
| 1735579800 | 2417.95 | 19.12 | 0.80 | 2402.3 | 2419.16 | 2395.2 | 0 |
| 1735320600 | 2398.83 | -9.3 | -0.39 | 2402.03 | 2418.85 | 2392.51 | 0 |
| 1735061400 | 2408.13 | 30.9 | 1.30 | 2390.48 | 2410.08 | 2384.1 | 0 |
| 1734975000 | 2377.23 | 8.13 | 0.34 | 2374 | 2379.1 | 2363.08 | 0 |
| 1734715800 | 2369.1 | 4.61 | 0.19 | 2360.92 | 2375.42 | 2349 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
![Plian [PCHAIN] (PIUSD)의 로고.](/common/images/company/COIN_PIUSD.png){kind=small}
