Hot Features
프리미엄
Euronext Transatlantic PAB 50 GR (TPABG)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -293.73 | -2.69806029553 | 10886.71 | 10887.05 | 10271.69 | 0 | 0 | IX |
| 4 | 111.2 | 1.06088851321 | 10481.78 | 10887.05 | 10271.69 | 0 | 0 | IX |
| 12 | 705.62 | 7.13658651045 | 9887.36 | 10887.05 | 9869.76 | 0 | 0 | IX |
| 26 | 1455.58 | 15.9299144177 | 9137.4 | 10887.05 | 8114.82 | 0 | 0 | IX |
| 52 | 2727.03 | 34.6687939791 | 7865.95 | 10887.05 | 7736.06 | 0 | 0 | IX |
| 156 | 3642.99 | 52.4171977226 | 6949.99 | 10887.05 | 6411.67 | 0 | 0 | IX |
| 260 | 3642.99 | 52.4171977226 | 6949.99 | 10887.05 | 6411.67 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 10520.03 | -30.86 | -0.29 | 10568.27 | 10625.24 | 10473.83 | 0 |
| 1738171800 | 10550.89 | 32.94 | 0.31 | 10581.75 | 10684.33 | 10531.32 | 0 |
| 1738085400 | 10517.95 | 213.14 | 2.07 | 10340.56 | 10526.64 | 10321.13 | 0 |
| 1737999000 | 10304.81 | -470.55 | -4.37 | 10775.86 | 10775.86 | 10271.69 | 0 |
| 1737739800 | 10775.36 | -60.95 | -0.56 | 10856.61 | 10879.78 | 10772.25 | 0 |
| 1737653400 | 10836.31 | 175.46 | 1.65 | 10886.71 | 10887.05 | 10814.05 | 0 |
| 1737567000 | 10660.85 | 0 | 0.00 | 10660.85 | 10660.85 | 10660.85 | 0 |
| 1737480600 | 10660.85 | -68.8 | -0.64 | 10733.36 | 10755.28 | 10629.46 | 0 |
| 1737394200 | 10729.65 | -61.29 | -0.57 | 10749.82 | 10769.46 | 10705.08 | 0 |
| 1737135000 | 10790.94 | 125.97 | 1.18 | 10622.04 | 10791.58 | 10614.49 | 0 |
| 1737048600 | 10664.97 | 12.66 | 0.12 | 10686.89 | 10787.36 | 10628.67 | 0 |
| 1736962200 | 10652.31 | 200.87 | 1.92 | 10443.64 | 10670.67 | 10440.73 | 0 |
| 1736875800 | 10451.44 | -1.77 | -0.02 | 10475.93 | 10588.08 | 10435.88 | 0 |
| 1736789400 | 10453.21 | -73.55 | -0.70 | 10543.68 | 10543.68 | 10379.75 | 0 |
| 1736530200 | 10526.76 | -146.46 | -1.37 | 10671.66 | 10697.23 | 10473.19 | 0 |
| 1736443800 | 10673.22 | 83.66 | 0.79 | 10655.07 | 10675.38 | 10627.13 | 0 |
| 1736357400 | 10589.56 | -43.4 | -0.41 | 10628.26 | 10689.48 | 10589.56 | 0 |
| 1736271000 | 10632.96 | -168.47 | -1.56 | 10743.61 | 10828.59 | 10611.74 | 0 |
| 1736184600 | 10801.43 | 236.04 | 2.23 | 10591.81 | 10819.2 | 10591.81 | 0 |
| 1735925400 | 10565.39 | 55.74 | 0.53 | 10510.84 | 10591.37 | 10467.95 | 0 |
| 1735839000 | 10509.65 | -10.01 | -0.10 | 10481.78 | 10583.3 | 10446.55 | 0 |
| 1735666200 | 10519.66 | -49.84 | -0.47 | 10515.2 | 10581.14 | 10512.04 | 0 |
| 1735579800 | 10569.5 | -5.32 | -0.05 | 10612.55 | 10612.55 | 10472.59 | 0 |
| 1735320600 | 10574.82 | -137.59 | -1.28 | 10707.6 | 10742 | 10538.3 | 0 |
| 1735061400 | 10712.41 | 137.48 | 1.30 | 10622.38 | 10717.74 | 10615.19 | 0 |
| 1734975000 | 10574.93 | 2.54 | 0.02 | 10515.26 | 10590.51 | 10486.36 | 0 |
| 1734715800 | 10572.39 | 83.36 | 0.79 | 10458.76 | 10573.95 | 10318.27 | 0 |
| 1734629400 | 10489.03 | -253.41 | -2.36 | 10500.43 | 10565.01 | 10432.29 | 0 |
| 1734543000 | 10742.44 | 95.56 | 0.90 | 10663.64 | 10763.62 | 10655.69 | 0 |
| 1734456600 | 10646.88 | 35.59 | 0.34 | 10669.39 | 10700.9 | 10576.42 | 0 |
| 1734370200 | 10611.29 | 87.44 | 0.83 | 10575.03 | 10623.14 | 10557.21 | 0 |
| 1734111000 | 10523.85 | -6.71 | -0.06 | 10537.88 | 10641.16 | 10501.4 | 0 |
| 1734024600 | 10530.56 | -29.99 | -0.28 | 10554.16 | 10577.51 | 10494.85 | 0 |
| 1733938200 | 10560.55 | 100.89 | 0.96 | 10436.91 | 10561.2 | 10401.13 | 0 |
| 1733851800 | 10459.66 | 10.56 | 0.10 | 10474.51 | 10556.36 | 10437.34 | 0 |
| 1733765400 | 10449.1 | -43.86 | -0.42 | 10503.57 | 10520.34 | 10398.59 | 0 |
| 1733506200 | 10492.96 | -8.91 | -0.08 | 10459.81 | 10531.8 | 10439.14 | 0 |
| 1733419800 | 10501.87 | 91.37 | 0.88 | 10445.09 | 10505.72 | 10441.91 | 0 |
| 1733333400 | 10410.5 | 145.74 | 1.42 | 10311.08 | 10430.41 | 10311.08 | 0 |
| 1733247000 | 10264.76 | -4.56 | -0.04 | 10261.33 | 10294.59 | 10215.54 | 0 |
| 1733160600 | 10269.32 | 154.89 | 1.53 | 10134.61 | 10287.67 | 10113.88 | 0 |
| 1732901400 | 10114.43 | 121.5 | 1.22 | 9976.09 | 10123.33 | 9965.76 | 0 |
| 1732815000 | 9992.93 | -113.4 | -1.12 | 9988.22 | 10028.69 | 9988.22 | 0 |
| 1732728600 | 10106.33 | 0 | 0.00 | 10106.33 | 10106.33 | 10106.33 | 0 |
| 1732642200 | 10106.33 | 30.04 | 0.30 | 10082.41 | 10129.79 | 10028.51 | 0 |
| 1732555800 | 10076.29 | -86.87 | -0.85 | 10149.44 | 10167.25 | 10052.86 | 0 |
| 1732296600 | 10163.16 | 66.17 | 0.66 | 10112.02 | 10215.63 | 10112.02 | 0 |
| 1732210200 | 10096.99 | 87.72 | 0.88 | 10048.21 | 10171.68 | 9936.89 | 0 |
| 1732123800 | 10009.27 | -6.34 | -0.06 | 10074.04 | 10106.66 | 9949.54 | 0 |
| 1732037400 | 10015.61 | 21.96 | 0.22 | 9996 | 10029.78 | 9913.29 | 0 |
| 1731951000 | 9993.65 | 24.14 | 0.24 | 9983.6299 | 10030.12 | 9926.45 | 0 |
| 1731691800 | 9969.51 | -188.75 | -1.86 | 10128.44 | 10129.28 | 9952.32 | 0 |
| 1731605400 | 10158.26 | 70.66 | 0.70 | 10098.94 | 10186.29 | 10092.98 | 0 |
| 1731519000 | 10087.6 | 20.54 | 0.20 | 10071.43 | 10094.59 | 10013.97 | 0 |
| 1731432600 | 10067.06 | -9.23 | -0.09 | 10099.19 | 10116.97 | 10056.78 | 0 |
| 1731346200 | 10076.29 | 29.25 | 0.29 | 10069.1 | 10163.61 | 10069.1 | 0 |
| 1731087000 | 10047.04 | 56.87 | 0.57 | 10023.43 | 10057.74 | 9986.66 | 0 |
| 1731000600 | 9990.17 | 129.1 | 1.31 | 9887.36 | 10003.75 | 9869.76 | 0 |
| 1730914200 | 9861.07 | 213.36 | 2.21 | 9757.7 | 9928.76 | 9738.94 | 0 |
| 1730827800 | 9647.7099 | 85.52 | 0.89 | 9545.15 | 9656.8 | 9534.74 | 0 |
| 1730741400 | 9562.19 | -76.17 | -0.79 | 9581.77 | 9611.2 | 9518.55 | 0 |
| 1730482200 | 9638.36 | 77.07 | 0.81 | 9524.79 | 9663.54 | 9524.79 | 0 |
| 1730395800 | 9561.29 | -266.92 | -2.72 | 9791.45 | 9791.45 | 9524.24 | 0 |
