Hot Features
프리미엄
Telefonica SA (TNE5)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 3.939 | -0.01 | -0.30 | 3.956 | 3.989 | 3.922 | 97958 |
| 1738272420 | 3.951 | 0 | 0.05 | 3.95 | 3.987 | 3.936 | 85351 |
| 1738186020 | 3.949 | 0.05 | 1.23 | 3.94 | 3.952 | 3.895 | 40870 |
| 1738099620 | 3.901 | 0.09 | 2.39 | 3.807 | 3.936 | 3.807 | 76928 |
| 1738013220 | 3.81 | 0.02 | 0.47 | 3.759 | 3.858 | 3.729 | 102283 |
| 1737754020 | 3.792 | -0.02 | -0.50 | 3.801 | 3.839 | 3.758 | 125611 |
| 1737667620 | 3.811 | 0 | 0.05 | 3.834 | 3.842 | 3.795 | 60328 |
| 1737581220 | 3.809 | -0.09 | -2.31 | 3.901 | 3.944 | 3.801 | 125976 |
| 1737494820 | 3.899 | 0.03 | 0.80 | 3.845 | 3.899 | 3.831 | 98015 |
| 1737408420 | 3.868 | -0.1 | -2.62 | 3.938 | 3.938 | 3.826 | 314020 |
| 1737149220 | 3.972 | 0.01 | 0.35 | 3.936 | 3.995 | 3.936 | 27394 |
| 1737062820 | 3.958 | -0.01 | -0.28 | 3.981 | 4.022 | 3.911 | 71712 |
| 1736976420 | 3.969 | 0.03 | 0.84 | 3.917 | 3.988 | 3.917 | 100034 |
| 1736890020 | 3.936 | 0.03 | 0.79 | 3.912 | 3.936 | 3.891 | 23447 |
| 1736803620 | 3.905 | -0.01 | -0.36 | 3.906 | 3.928 | 3.863 | 44458 |
| 1736544420 | 3.919 | -0.01 | -0.15 | 3.917 | 3.919 | 3.877 | 120152 |
| 1736458020 | 3.925 | 0.01 | 0.28 | 3.989 | 3.989 | 3.9 | 34632 |
| 1736371620 | 3.914 | 0.01 | 0.33 | 3.921 | 3.926 | 3.885 | 129790 |
| 1736285220 | 3.901 | -0.04 | -0.91 | 3.929 | 3.962 | 3.901 | 46661 |
| 1736198820 | 3.937 | -0.02 | -0.51 | 3.963 | 4.0999999 | 3.934 | 827927 |
| 1735939620 | 3.957 | -0.04 | -1.08 | 4.056 | 4.109 | 3.957 | 66623 |
| 1735853220 | 4 | 0.06 | 1.52 | 3.9 | 4.0439999 | 3.9 | 53805 |
| 1735594020 | 3.94 | 0 | 0.08 | 3.911 | 3.945 | 3.901 | 23714 |
| 1735334820 | 3.937 | 0.04 | 0.95 | 3.906 | 3.952 | 3.89 | 83090 |
| 1734989220 | 3.9 | 0 | 0.13 | 3.901 | 3.963 | 3.883 | 54551 |
| 1734730020 | 3.895 | -0.09 | -2.14 | 3.96 | 3.96 | 3.88 | 84293 |
| 1734643620 | 3.98 | -0.04 | -1.04 | 4.018 | 4.022 | 3.948 | 135402 |
| 1734557220 | 4.022 | -0.05 | -1.25 | 4.051 | 4.086 | 4.006 | 82279 |
| 1734470820 | 4.073 | -0.22 | -5.08 | 4.1559999 | 4.279 | 4.032 | 94062 |
| 1734384420 | 4.291 | 0.05 | 1.20 | 4.264 | 4.305 | 4.235 | 88970 |
| 1734125220 | 4.24 | -0.09 | -1.99 | 4.2809999 | 4.305 | 4.231 | 76111 |
| 1734038820 | 4.3259999 | 0.06 | 1.43 | 4.242 | 4.3259999 | 4.2409999 | 35210 |
| 1733952420 | 4.2649999 | 0 | 0.05 | 4.2729999 | 4.288 | 4.25 | 40702 |
| 1733866020 | 4.263 | -0.07 | -1.55 | 4.32 | 4.325 | 4.263 | 84941 |
| 1733779620 | 4.33 | -0.02 | -0.55 | 4.291 | 4.3499999 | 4.2 | 146541 |
| 1733520420 | 4.354 | 0.05 | 1.16 | 4.32 | 4.415 | 4.32 | 32665 |
| 1733434020 | 4.304 | 0.01 | 0.16 | 4.291 | 4.345 | 4.291 | 36417 |
| 1733347620 | 4.297 | -0.05 | -1.08 | 4.344 | 4.367 | 4.29 | 33315 |
| 1733261220 | 4.344 | 0.04 | 1.02 | 4.3019999 | 4.399 | 4.279 | 75375 |
| 1733174820 | 4.3 | 0 | 0.12 | 4.2939999 | 4.4 | 4.28 | 55497 |
| 1732915620 | 4.295 | -0.08 | -1.72 | 4.356 | 4.3579999 | 4.25 | 20788 |
| 1732829220 | 4.37 | 0.04 | 0.99 | 4.296 | 4.37 | 4.296 | 45011 |
| 1732742820 | 4.327 | 0.02 | 0.53 | 4.32 | 4.34 | 4.274 | 63587 |
| 1732656420 | 4.304 | -0.02 | -0.46 | 4.309 | 4.34 | 4.288 | 13464 |
| 1732570020 | 4.324 | -0 | -0.02 | 4.323 | 4.347 | 4.2699999 | 46335 |
| 1732310820 | 4.325 | 0.07 | 1.65 | 4.2569999 | 4.3259999 | 4.232 | 11939 |
| 1732224420 | 4.255 | -0.04 | -0.98 | 4.321 | 4.359 | 4.25 | 33312 |
| 1732138020 | 4.297 | 0.03 | 0.75 | 4.299 | 4.361 | 4.251 | 73532 |
| 1732051620 | 4.2649999 | -0.03 | -0.61 | 4.264 | 4.33 | 4.2569999 | 71734 |
| 1731965220 | 4.291 | 0.05 | 1.16 | 4.194 | 4.295 | 4.0999999 | 46733 |
| 1731705960 | 4.242 | 0.12 | 2.91 | 4.109 | 4.242 | 4.101 | 45641 |
| 1731619560 | 4.122 | 0.03 | 0.73 | 4.078 | 4.15 | 4.072 | 36860 |
| 1731533160 | 4.0919999 | 0.02 | 0.49 | 4.062 | 4.106 | 4.019 | 33848 |
| 1731446820 | 4.072 | -0.07 | -1.74 | 4.118 | 4.154 | 4.054 | 38201 |
| 1731360420 | 4.144 | -0.06 | -1.50 | 4.171 | 4.228 | 4.1159999 | 47487 |
| 1731101220 | 4.207 | 0.06 | 1.45 | 4.157 | 4.227 | 4.157 | 17171 |
| 1731014760 | 4.147 | -0.14 | -3.33 | 4.2939999 | 4.33 | 4.138 | 97266 |
| 1730928360 | 4.29 | 0.01 | 0.21 | 4.324 | 4.329 | 4.255 | 27296 |
| 1730841960 | 4.2809999 | -0.02 | -0.44 | 4.301 | 4.352 | 4.2809999 | 50836 |
| 1730755560 | 4.3 | -0.04 | -0.85 | 4.353 | 4.378 | 4.275 | 45336 |
| 1730496360 | 4.337 | 0.02 | 0.39 | 4.343 | 4.3499999 | 4.304 | 30407 |
