Hot Features
프리미엄
Euronext Transatlantic PAB 50 Decrement 5 (TPAB5)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 152.1 | 4.15080437185 | 3664.35 | 3978.57 | 3454.86 | 0 | 0 | IX |
| 4 | -393.35 | -9.34367428381 | 4209.8 | 4331.48 | 3454.86 | 0 | 0 | IX |
| 12 | -796.27 | -17.2624828734 | 4612.72 | 4732.42 | 3454.86 | 0 | 0 | IX |
| 26 | -400.45 | -9.49631245702 | 4216.9 | 4732.42 | 3454.86 | 0 | 0 | IX |
| 52 | 39.32 | 1.04100203064 | 3777.13 | 4732.42 | 3454.86 | 0 | 0 | IX |
| 156 | 604.69 | 18.8273719082 | 3211.76 | 4732.42 | 2938.29 | 0 | 0 | IX |
| 260 | 604.69 | 18.8273719082 | 3211.76 | 4732.42 | 2938.29 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 3768.26 | 49.59 | 1.33 | 3756.05 | 3776.5 | 3696.38 | 0 |
| 1744302600 | 3718.67 | 122.24 | 3.40 | 3827.73 | 3978.57 | 3698.98 | 0 |
| 1744216200 | 3596.43 | -108.25 | -2.92 | 3581.2 | 3625.19 | 3512.62 | 0 |
| 1744129800 | 3704.68 | 126.89 | 3.55 | 3600.73 | 3784.63 | 3600.73 | 0 |
| 1744043400 | 3577.79 | -657.93 | -15.53 | 3664.35 | 3773.67 | 3454.86 | 0 |
| 1743787800 | 4235.72 | 0 | 0.00 | 4235.72 | 4235.72 | 4235.72 | 0 |
| 1743701400 | 4235.72 | 0 | 0.00 | 4235.72 | 4235.72 | 4235.72 | 0 |
| 1743615000 | 4235.72 | 0 | 0.00 | 4235.72 | 4235.72 | 4235.72 | 0 |
| 1743528600 | 4235.72 | 0 | 0.00 | 4235.72 | 4235.72 | 4235.72 | 0 |
| 1743442200 | 4235.72 | 0 | 0.00 | 4235.72 | 4235.72 | 4235.72 | 0 |
| 1743183000 | 4235.72 | 0 | 0.00 | 4235.72 | 4235.72 | 4235.72 | 0 |
| 1743096600 | 4235.72 | 0 | 0.00 | 4235.72 | 4235.72 | 4235.72 | 0 |
| 1743010200 | 4235.72 | -74.18 | -1.72 | 4324.32 | 4331.4799 | 4230.08 | 0 |
| 1742923800 | 4309.9 | 25.35 | 0.59 | 4290.59 | 4317.57 | 4288.01 | 0 |
| 1742837400 | 4284.55 | 74.97 | 1.78 | 4229.34 | 4294.12 | 4227.78 | 0 |
| 1742578200 | 4209.58 | -2.24 | -0.05 | 4220.11 | 4220.11 | 4174.38 | 0 |
| 1742491800 | 4211.82 | -16.03 | -0.38 | 4234.62 | 4248.55 | 4200.68 | 0 |
| 1742405400 | 4227.85 | 49.5 | 1.18 | 4185.12 | 4241.74 | 4173.14 | 0 |
| 1742319000 | 4178.35 | -19.7 | -0.47 | 4203.77 | 4235.34 | 4173.5 | 0 |
| 1742232600 | 4198.05 | -0.63 | -0.02 | 4209.8 | 4229.02 | 4176.76 | 0 |
| 1741973400 | 4198.68 | 86.25 | 2.10 | 4117.29 | 4214.57 | 4111.42 | 0 |
| 1741887000 | 4112.43 | -54.17 | -1.30 | 4163.51 | 4173.9399 | 4106.6 | 0 |
| 1741800600 | 4166.6 | 100.95 | 2.48 | 4094.8 | 4188.72 | 4094.8 | 0 |
| 1741714200 | 4065.65 | -68.32 | -1.65 | 4128.87 | 4137.71 | 4061.64 | 0 |
| 1741627800 | 4133.97 | -121.81 | -2.86 | 4299.46 | 4308.59 | 4129.79 | 0 |
| 1741368600 | 4255.78 | -39.67 | -0.92 | 4283.25 | 4299.4399 | 4238.9799 | 0 |
| 1741282200 | 4295.45 | -32.5 | -0.75 | 4345.71 | 4368.62 | 4276.51 | 0 |
| 1741195800 | 4327.95 | -0.43 | -0.01 | 4302.84 | 4351.17 | 4295.26 | 0 |
| 1741109400 | 4328.38 | -143.28 | -3.20 | 4408.88 | 4408.88 | 4284.34 | 0 |
| 1741023000 | 4471.66 | 10.9 | 0.24 | 4498.8 | 4522.89 | 4449.8 | 0 |
| 1740763800 | 4460.76 | -62.48 | -1.38 | 4455.08 | 4472.04 | 4397.56 | 0 |
| 1740677400 | 4523.24 | -50.55 | -1.11 | 4556.45 | 4575.21 | 4487.4799 | 0 |
| 1740591000 | 4573.79 | 36.71 | 0.81 | 4516.87 | 4580.83 | 4516.87 | 0 |
| 1740504600 | 4537.08 | -73.05 | -1.58 | 4575.33 | 4575.33 | 4491.64 | 0 |
| 1740418200 | 4610.13 | -62.92 | -1.35 | 4622.51 | 4648.36 | 4568.71 | 0 |
| 1740159000 | 4673.05 | -13.04 | -0.28 | 4685.97 | 4702.66 | 4667.96 | 0 |
| 1740072600 | 4686.09 | -15.93 | -0.34 | 4698.14 | 4719.38 | 4667 | 0 |
| 1739986200 | 4702.02 | -10.44 | -0.22 | 4708.26 | 4720.65 | 4675.85 | 0 |
| 1739899800 | 4712.46 | 14.39 | 0.31 | 4703.82 | 4732.42 | 4700.29 | 0 |
| 1739813400 | 4698.07 | 31.84 | 0.68 | 4685.58 | 4700.88 | 4685.53 | 0 |
| 1739554200 | 4666.2299 | 3.4 | 0.07 | 4672.93 | 4679.67 | 4655.79 | 0 |
| 1739467800 | 4662.83 | 64.99 | 1.41 | 4597.77 | 4673.46 | 4597.77 | 0 |
| 1739381400 | 4597.84 | -20.77 | -0.45 | 4606.25 | 4612.21 | 4573.9 | 0 |
| 1739295000 | 4618.61 | 9.3 | 0.20 | 4603.72 | 4632.11 | 4598.43 | 0 |
| 1739208600 | 4609.31 | 52.26 | 1.15 | 4558.34 | 4619.7 | 4558.12 | 0 |
| 1738949400 | 4557.05 | -17.53 | -0.38 | 4586.07 | 4600.45 | 4551.7 | 0 |
| 1738863000 | 4574.58 | 55.86 | 1.24 | 4533.29 | 4578.79 | 4533.29 | 0 |
| 1738776600 | 4518.72 | 32.14 | 0.72 | 4494.85 | 4523.4799 | 4477.2299 | 0 |
| 1738690200 | 4486.58 | 32.48 | 0.73 | 4455.38 | 4503.32 | 4445.92 | 0 |
| 1738603800 | 4454.1 | -118.87 | -2.60 | 4556.82 | 4556.82 | 4422.57 | 0 |
| 1738344600 | 4572.97 | 65.1 | 1.44 | 4540.29 | 4598.72 | 4540.29 | 0 |
| 1738258200 | 4507.87 | -13.85 | -0.31 | 4528.54 | 4552.96 | 4488.07 | 0 |
| 1738171800 | 4521.72 | 13.5 | 0.30 | 4534.9399 | 4578.91 | 4513.33 | 0 |
| 1738085400 | 4508.22 | 90.77 | 2.05 | 4432.17 | 4511.9399 | 4423.84 | 0 |
| 1737999000 | 4417.45 | -203.7 | -4.41 | 4619.47 | 4619.47 | 4403.24 | 0 |
| 1737739800 | 4621.15 | -26.78 | -0.58 | 4656 | 4665.93 | 4619.81 | 0 |
| 1737653400 | 4647.93 | -20.31 | -0.44 | 4669.55 | 4669.6899 | 4638.38 | 0 |
| 1737567000 | 4668.24 | 94.33 | 2.06 | 4595.1899 | 4668.75 | 4595.1899 | 0 |
| 1737480600 | 4573.91 | -30.15 | -0.65 | 4605.02 | 4614.43 | 4560.4399 | 0 |
| 1737394200 | 4604.06 | -28.21 | -0.61 | 4612.72 | 4621.15 | 4593.52 | 0 |
| 1737135000 | 4632.27 | 53.45 | 1.17 | 4559.76 | 4632.55 | 4556.52 | 0 |
| 1737048600 | 4578.82 | 4.8 | 0.10 | 4588.2299 | 4631.37 | 4563.2299 | 0 |
| 1736962200 | 4574.02 | 85.65 | 1.91 | 4484.41 | 4581.91 | 4483.16 | 0 |
| 1736875800 | 4488.37 | -1.37 | -0.03 | 4498.89 | 4547.06 | 4481.6899 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
