Hot Features
프리미엄
Tomtom NV (TOM2)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.245 | -4.42637759711 | 5.535 | 5.67 | 5.1 | 134097 | 5.47422531 | DE |
| 4 | 0.3 | 6.0120240481 | 4.99 | 5.985 | 4.93 | 194742 | 5.54376566 | DE |
| 12 | 0.175 | 3.42130987292 | 5.115 | 5.985 | 4.77 | 188355 | 5.33478544 | DE |
| 26 | 0.09 | 1.73076923077 | 5.2 | 5.985 | 4.506 | 188592 | 5.17851196 | DE |
| 52 | -1.06 | -16.6929133858 | 6.35 | 7.79 | 4.506 | 250097 | 5.77980648 | DE |
| 156 | -3.12 | -37.0986920333 | 8.41 | 9.27 | 4.506 | 343278 | 6.9812828 | DE |
| 260 | -4.68 | -46.9408224674 | 9.97 | 10.804 | 4.506 | 396127 | 7.29955504 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 5.37 | 0 | 0.00 | 5.37 | 5.425 | 5.325 | 80783 |
| 1737653400 | 5.37 | -0.17 | -2.98 | 5.535 | 5.535 | 5.37 | 160251 |
| 1737567000 | 5.535 | -0.03 | -0.45 | 5.58 | 5.655 | 5.51 | 200440 |
| 1737480600 | 5.5599999 | 0.08 | 1.55 | 5.48 | 5.67 | 5.455 | 150150 |
| 1737394200 | 5.475 | -0.06 | -1.08 | 5.535 | 5.5599999 | 5.44 | 78860 |
| 1737135000 | 5.535 | 0.06 | 1.10 | 5.42 | 5.57 | 5.42 | 131621 |
| 1737048600 | 5.475 | -0.03 | -0.45 | 5.51 | 5.53 | 5.37 | 167174 |
| 1736962200 | 5.5 | 0 | 0.09 | 5.495 | 5.525 | 5.415 | 141688 |
| 1736875800 | 5.495 | -0.03 | -0.45 | 5.53 | 5.58 | 5.455 | 106254 |
| 1736789400 | 5.5199999 | -0.12 | -2.04 | 5.585 | 5.585 | 5.5 | 106988 |
| 1736530200 | 5.635 | -0.12 | -2.00 | 5.75 | 5.845 | 5.61 | 149735 |
| 1736443800 | 5.75 | -0.03 | -0.52 | 5.78 | 5.785 | 5.64 | 108000 |
| 1736357400 | 5.78 | -0.06 | -0.94 | 5.87 | 5.9 | 5.73 | 196578 |
| 1736271000 | 5.835 | 0.09 | 1.48 | 5.75 | 5.985 | 5.73 | 516010 |
| 1736184600 | 5.75 | 0.59 | 11.43 | 5.28 | 5.84 | 5.265 | 749303 |
| 1735925400 | 5.16 | 0.11 | 2.18 | 5.04 | 5.195 | 5.04 | 241741 |
| 1735839000 | 5.05 | 0.06 | 1.20 | 5 | 5.095 | 5 | 189074 |
| 1735666200 | 4.99 | 0.02 | 0.40 | 5 | 5.04 | 4.986 | 74963 |
| 1735579800 | 4.97 | -0.03 | -0.52 | 4.99 | 5.0599999 | 4.93 | 150483 |
| 1735320600 | 4.996 | 0.02 | 0.44 | 4.98 | 5.035 | 4.954 | 148622 |
| 1735061400 | 4.974 | 0.07 | 1.43 | 4.91 | 5.0199999 | 4.902 | 105024 |
| 1734975000 | 4.904 | -0.1 | -2.02 | 4.95 | 4.95 | 4.7699999 | 480103 |
| 1734715800 | 5.005 | -0.4 | -7.31 | 5.355 | 5.41 | 4.992 | 717264 |
| 1734629400 | 5.4 | -0.17 | -2.96 | 5.45 | 5.49 | 5.37 | 110636 |
| 1734543000 | 5.565 | 0.12 | 2.11 | 5.475 | 5.585 | 5.475 | 137580 |
| 1734456600 | 5.45 | 0.04 | 0.83 | 5.4 | 5.58 | 5.37 | 126835 |
| 1734370200 | 5.405 | -0.03 | -0.46 | 5.38 | 5.445 | 5.275 | 118276 |
| 1734111000 | 5.43 | -0.01 | -0.09 | 5.37 | 5.475 | 5.37 | 64802 |
| 1734024600 | 5.4349999 | -0.08 | -1.45 | 5.505 | 5.54 | 5.4 | 60938 |
| 1733938200 | 5.515 | -0.06 | -0.99 | 5.61 | 5.61 | 5.405 | 116782 |
| 1733851800 | 5.57 | -0.11 | -1.94 | 5.65 | 5.71 | 5.54 | 135250 |
| 1733765400 | 5.68 | 0.11 | 1.88 | 5.59 | 5.725 | 5.5199999 | 261295 |
| 1733506200 | 5.575 | 0.2 | 3.62 | 5.39 | 5.575 | 5.35 | 363651 |
| 1733419800 | 5.38 | 0.34 | 6.75 | 4.99 | 5.43 | 4.99 | 398159 |
| 1733333400 | 5.04 | 0.09 | 1.82 | 4.93 | 5.04 | 4.86 | 331563 |
| 1733247000 | 4.95 | -0.3 | -5.71 | 5.21 | 5.22 | 4.828 | 724574 |
| 1733160600 | 5.25 | -0.03 | -0.47 | 5.26 | 5.3 | 5.2 | 93068 |
| 1732901400 | 5.275 | 0.06 | 1.05 | 5.3 | 5.315 | 5.2 | 87023 |
| 1732815000 | 5.22 | 0.01 | 0.19 | 5.29 | 5.3 | 5.215 | 73878 |
| 1732728600 | 5.21 | -0.04 | -0.76 | 5.32 | 5.32 | 5.19 | 79819 |
| 1732642200 | 5.25 | -0.06 | -1.04 | 5.25 | 5.33 | 5.17 | 103616 |
| 1732555800 | 5.305 | 0.11 | 2.02 | 5.25 | 5.33 | 5.22 | 179172 |
| 1732296600 | 5.2 | 0.03 | 0.48 | 5.16 | 5.23 | 5.105 | 75159 |
| 1732210200 | 5.175 | -0.01 | -0.19 | 5.2 | 5.2 | 5.075 | 102395 |
| 1732123800 | 5.1849999 | -0.14 | -2.54 | 5.35 | 5.36 | 5.175 | 91694 |
| 1732037400 | 5.32 | 0.1 | 1.92 | 5.2 | 5.345 | 5.15 | 121710 |
| 1731951000 | 5.22 | -0.2 | -3.69 | 5.43 | 5.45 | 5.14 | 146557 |
| 1731691800 | 5.42 | 0 | 0.00 | 5.375 | 5.47 | 5.34 | 147736 |
| 1731605400 | 5.42 | 0.26 | 4.94 | 5.225 | 5.42 | 5.225 | 240041 |
| 1731519000 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1731432600 | 5.165 | -0.16 | -2.91 | 5.305 | 5.305 | 5.13 | 108382 |
| 1731346200 | 5.32 | 0.08 | 1.43 | 5.29 | 5.38 | 5.29 | 140776 |
| 1731087000 | 5.245 | -0.04 | -0.66 | 5.325 | 5.34 | 5.2 | 124392 |
| 1731000600 | 5.28 | 0.14 | 2.62 | 5.11 | 5.325 | 5.11 | 181650 |
| 1730914200 | 5.1449999 | 0.04 | 0.78 | 5.13 | 5.28 | 5.115 | 188162 |
| 1730827800 | 5.105 | 0.02 | 0.39 | 5.085 | 5.16 | 5.08 | 71838 |
| 1730741400 | 5.085 | -0.03 | -0.59 | 5.115 | 5.18 | 5.045 | 89337 |
| 1730482200 | 5.115 | 0.1 | 1.99 | 5.015 | 5.15 | 5 | 151437 |
| 1730395800 | 5.015 | -0.09 | -1.67 | 5.1 | 5.13 | 5.015 | 113515 |
| 1730309400 | 5.1 | -0.09 | -1.73 | 5.17 | 5.225 | 5.075 | 107858 |
| 1730223000 | 5.19 | 0.06 | 1.17 | 5.14 | 5.23 | 5.1 | 158449 |
| 1730136600 | 5.13 | 0.04 | 0.88 | 5.12 | 5.13 | 5 | 94183 |
