Prosus NV【1TY】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Prosus NV (1TY)

39.90

0.63

( 1.60% )

업데이트: 20:13:43

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	5.175	14.9028077754	34.725	40.145	34.725	34306	38.49778205	DE
4	6.09	18.0124223602	33.81	40.145	32.08	11667	37.09299789	DE
12	7	21.2765957447	32.9	40.145	29.65	7466	34.9530098	DE
26	10.595	36.1542398908	29.305	40.145	28.11	8416	33.687237	DE
52	11.575	40.8649602824	28.325	40.145	23.82	10738	30.0765062	DE
156	-28.06	-41.2889935256	67.96	79.71	23.82	7597	44.8492401	DE
260	-27.44	-40.7484407484	67.34	109.25	23.82	6037	53.76628858	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1727728020	39.35	-0.07	-0.16	39.415	40.145	39.145	22136
1727468760	39.415	0.48	1.23	38.994999	39.76	38.525	64291
1727382360	38.935	2.82	7.79	36.5	38.985	36.5	45428
1727295960	36.119999	0.12	0.33	35.72	36.15	35.424999	11721
1727209560	36	1.57	4.56	34.725	36	34.725	27955
1727123160	34.43	0.86	2.56	33.475	34.43	33.439999	9037
1726864020	33.57	-0.54	-1.58	33.67	34.135	33.54	2602
1726777560	34.11	1.7	5.23	32.92	34.27	32.9	10875
1726691220	32.415	-0.3	-0.90	32.755	32.755	32.415	667
1726604760	32.71	0.36	1.11	32.415	32.784999	32.384999	2726
1726518420	32.35	0.01	0.02	32.545	32.545	32.08	3976
1726259160	32.345	0	0.00	32.189999	32.52	32.15	3616
1726172760	32.345	-0.22	-0.68	32.52	33.02	32.08	4090
1726086360	32.564999	0.18	0.57	32.375	32.725	32.189999	3289
1725999960	32.38	-0.14	-0.42	32.49	32.604999	32.185	3954
1725913620	32.515	0.22	0.67	32.325	32.56	32.255	3355
1725654360	32.299999	-1.07	-3.21	33.119999	33.58	32.299999	3467
1725567960	33.369999	0.22	0.66	33.185	33.58	32.935	3260
1725481560	33.15	-0.02	-0.05	33	33.465	32.99	5317
1725395160	33.165	-0.44	-1.31	33.81	33.85	33.165	1571
1725308760	33.604999	-0.1	-0.28	33.59	33.61	33.104999	2534
1725049560	33.7	0.79	2.38	32.814999	33.895	32.814999	2830
1724963160	32.915	0.45	1.40	32.625	33.11	32.174999	3458
1724876760	32.46	-0.75	-2.24	32.924999	33.2	32.24	4008
1724790420	33.205	0.23	0.68	33.02	33.275	33	1594
1724704020	32.979999	-0.44	-1.32	33.424999	33.494999	32.93	4956
1724444820	33.42	0.3	0.91	33.134999	33.53	33.134999	1351
1724358420	33.119999	-0.07	-0.21	33.325	33.75	33.04	2699
1724271960	33.189999	0.19	0.58	32.89	33.345	32.86	1720
1724185560	33	-0.62	-1.84	33.615	33.665	32.784999	609
1724099220	33.619999	0.5	1.52	33.09	33.619999	33.09	5109
1723840020	33.115	0.11	0.32	33.205	33.439999	32.95	19152
1723753620	33.009999	0.8	2.50	32.61	33.18	32.255	2936
1723667160	32.205	-1.09	-3.29	33.299999	33.549999	32.14	13729
1723580760	33.299999	0.45	1.37	33.034999	33.314999	32.825	3724
1723494360	32.85	0.66	2.05	32.119999	33.015	32.049999	4358
1723235220	32.189999	0.06	0.20	32.29	32.424999	32.145	1707
1723148820	32.125	0.59	1.89	31.545	32.295	31.545	2148
1723062360	31.53	0.64	2.07	30.91	31.74	30.91	2431
1722975960	30.89	-0.17	-0.53	31.425	31.425	30.49	1584
1722889620	31.055	-0.36	-1.15	30.2	31.135	29.65	14095
1722630360	31.415	-0.39	-1.21	31.675	31.675	31.155	3989
1722544020	31.8	-0.24	-0.75	32.005	32.455	31.695	3950
1722457560	32.04	0.27	0.87	32.205	32.525	32	3466
1722371220	31.765	0.16	0.52	31.445	31.955	31.28	1417
1722284760	31.6	-0.22	-0.69	31.94	32.134999	31.55	1716
1722025620	31.82	0.07	0.24	31.695	32.299999	31.69	2925
1721939160	31.745	-0.26	-0.81	32	32	31.04	8326
1721852820	32.005	-0.43	-1.31	32.205	32.659999	32.005	4877
1721766420	32.43	-0.83	-2.48	33.36	33.36	32.424999	4231
1721677800	33.255	1.17	3.65	32.34	33.39	32.34	6604
1721420760	32.085	-0.71	-2.18	33.134999	33.134999	32.03	5296
1721334360	32.799999	0.27	0.83	32.63	33.195	32.63	1734
1721248020	32.53	-0.28	-0.85	32.9	32.93	32.435	18895
1721161560	32.81	-0.79	-2.35	33.435	33.57	32.765	20338
1721075160	33.6	-0.66	-1.91	34.055	34.174999	33.45	3391
1720815960	34.255	1.24	3.74	33.455	34.49	33.455	10483
1720729560	33.02	-0.06	-0.17	33.34	33.465	32.88	8638
1720643220	33.075	0.05	0.17	32.84	33.15	32.744999	2453
1720556760	33.02	0.03	0.09	32.9	33.04	32.799999	5186
1720470360	32.99	0.06	0.18	32.64	33.2	32.54	16091
1720211220	32.93	-0.27	-0.80	33.465	33.465	32.655	2566
1720124820	33.195	-0.23	-0.67	33.409999	33.445	33.11	3123
1720038420	33.42	0.38	1.15	33	33.5	33	3805
1719952020	33.04	-0.22	-0.66	33.104999	33.22	32.59	5650
1719865620	33.259999	-0.18	-0.52	33.905	34.075	32.884999	20966

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관