Hot Features
프리미엄
PostNL NV (TNTC)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0060001 | 0.577488024782 | 1.0389999 | 1.05 | 0.995 | 62850 | 1.01523848 | DE |
| 4 | 0.0240001 | 2.3506466553 | 1.0209999 | 1.096 | 0.995 | 56404 | 1.03543911 | DE |
| 12 | -0.035 | -3.24074074074 | 1.08 | 1.1519999 | 0.9875 | 55592 | 1.03988413 | DE |
| 26 | -0.217 | -17.1949286846 | 1.262 | 1.42 | 0.9875 | 57255 | 1.14506194 | DE |
| 52 | -0.2875 | -21.5759849906 | 1.3325 | 1.447 | 0.9875 | 69990 | 1.22443017 | DE |
| 156 | -2.325 | -68.9910979228 | 3.37 | 4.005 | 0.9875 | 47999 | 1.35700069 | DE |
| 260 | -2.444 | -70.0487245629 | 3.489 | 5.116 | 0.9875 | 33653 | 1.4092113 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149220 | 1.049 | 0.01 | 0.67 | 1.028 | 1.05 | 1.028 | 44329 |
| 1737062820 | 1.042 | 0.01 | 1.07 | 1.0349999 | 1.044 | 1.0249999 | 17225 |
| 1736976420 | 1.0309999 | 0.01 | 1.28 | 1.0229999 | 1.0309999 | 1.02 | 13059 |
| 1736890020 | 1.018 | 0.01 | 1.39 | 1.012 | 1.03 | 1.012 | 44035 |
| 1736803620 | 1.004 | -0.02 | -1.86 | 1.0109999 | 1.022 | 0.995 | 139507 |
| 1736544420 | 1.0229999 | -0.02 | -1.73 | 1.0389999 | 1.0389999 | 1.0049999 | 100426 |
| 1736458020 | 1.0409999 | -0.02 | -1.79 | 1.052 | 1.06 | 1.036 | 35669 |
| 1736371620 | 1.06 | -0.02 | -1.58 | 1.082 | 1.083 | 1.06 | 32256 |
| 1736285220 | 1.077 | -0 | -0.28 | 1.076 | 1.09 | 1.074 | 15112 |
| 1736198820 | 1.08 | 0.01 | 0.56 | 1.078 | 1.096 | 1.073 | 16301 |
| 1735939620 | 1.074 | 0.01 | 0.94 | 1.048 | 1.091 | 1.048 | 73312 |
| 1735853220 | 1.064 | 0.02 | 2.21 | 1.008 | 1.079 | 1.008 | 27464 |
| 1735594020 | 1.0409999 | 0 | 0.10 | 1.052 | 1.059 | 1.0389999 | 49402 |
| 1735334820 | 1.04 | 0 | 0.19 | 1.0009999 | 1.069 | 1 | 123624 |
| 1734989220 | 1.038 | 0.01 | 0.87 | 1.0289999 | 1.038 | 1.0049999 | 63874 |
| 1734730020 | 1.0289999 | 0 | 0.39 | 1.0209999 | 1.0289999 | 1.0129999 | 94801 |
| 1734643620 | 1.0249999 | 0 | 0.49 | 1.0149999 | 1.026 | 1.0069999 | 30345 |
| 1734557220 | 1.02 | 0.01 | 1.19 | 1.0149999 | 1.022 | 1.008 | 74257 |
| 1734470820 | 1.008 | -0.01 | -1.37 | 1.022 | 1.022 | 1.0009999 | 36210 |
| 1734384420 | 1.022 | -0.03 | -2.76 | 1.049 | 1.058 | 1.0189999 | 64366 |
| 1734125220 | 1.051 | 0 | 0.48 | 1.05 | 1.053 | 1.0389999 | 39196 |
| 1734038820 | 1.046 | -0.01 | -1.32 | 1.051 | 1.06 | 1.046 | 22879 |
| 1733952420 | 1.06 | -0 | -0.28 | 1.063 | 1.063 | 1.051 | 21747 |
| 1733866020 | 1.063 | 0.01 | 0.95 | 1.057 | 1.066 | 1.052 | 39447 |
| 1733779620 | 1.053 | 0.01 | 0.86 | 1.0109999 | 1.075 | 1.0109999 | 75693 |
| 1733520420 | 1.044 | 0.01 | 0.87 | 1.0409999 | 1.053 | 1.032 | 73440 |
| 1733434020 | 1.0349999 | 0.01 | 0.68 | 1.0129999 | 1.045 | 1.012 | 38396 |
| 1733347620 | 1.028 | -0.01 | -1.06 | 1.0389999 | 1.0389999 | 1.014 | 27041 |
| 1733261220 | 1.0389999 | -0.01 | -0.76 | 1.045 | 1.046 | 1.0269999 | 41238 |
| 1733174820 | 1.047 | 0.01 | 0.96 | 1.0289999 | 1.047 | 1.0209999 | 21217 |
| 1732915620 | 1.0369999 | -0.02 | -1.98 | 1.055 | 1.056 | 1.032 | 9509 |
| 1732829220 | 1.058 | 0.01 | 1.05 | 1.052 | 1.061 | 1.044 | 27948 |
| 1732742820 | 1.047 | 0.04 | 4.18 | 1.004 | 1.05 | 1.004 | 35398 |
| 1732656420 | 1.0049999 | -0.02 | -1.47 | 1.014 | 1.02 | 1.0029999 | 56468 |
| 1732570020 | 1.02 | 0 | 0.29 | 1.0189999 | 1.049 | 1.0009999 | 66298 |
| 1732310820 | 1.0169999 | 0.01 | 1.09 | 1.0069999 | 1.0169999 | 1.0029999 | 31434 |
| 1732224420 | 1.006 | -0.01 | -0.98 | 1.0149999 | 1.0149999 | 0.999 | 58832 |
| 1732138020 | 1.016 | 0 | 0.00 | 1.022 | 1.022 | 1.01 | 19146 |
| 1732051620 | 1.016 | -0.02 | -1.84 | 1.04 | 1.04 | 1.01 | 57045 |
| 1731965220 | 1.0349999 | -0.02 | -2.17 | 1.058 | 1.074 | 1.0229999 | 67240 |
| 1731705960 | 1.058 | 0 | 0.28 | 1.052 | 1.072 | 1.043 | 85585 |
| 1731619560 | 1.055 | 0.06 | 6.35 | 0.9885 | 1.055 | 0.9885 | 63333 |
| 1731533160 | 0.992 | -0.009 | -0.90 | 1.0009999 | 1.0049999 | 0.9875 | 51578 |
| 1731446820 | 1.0009999 | -0.02 | -2.25 | 1.006 | 1.0129999 | 0.995 | 110544 |
| 1731360420 | 1.024 | -0 | -0.39 | 1.0389999 | 1.055 | 1.014 | 64702 |
| 1731101220 | 1.028 | 0.01 | 0.69 | 1.0229999 | 1.028 | 1 | 70583 |
| 1731014760 | 1.0209999 | 0 | 0.10 | 1.01 | 1.049 | 1.01 | 40560 |
| 1730928360 | 1.02 | -0.02 | -1.54 | 1.051 | 1.062 | 1.0009999 | 163678 |
| 1730841960 | 1.036 | -0.02 | -1.99 | 1.058 | 1.06 | 1.036 | 73377 |
| 1730755560 | 1.057 | -0.06 | -5.63 | 1.101 | 1.1439999 | 1.047 | 192217 |
| 1730496360 | 1.12 | 0.01 | 0.99 | 1.105 | 1.12 | 1.096 | 12877 |
| 1730409960 | 1.109 | -0.01 | -0.81 | 1.122 | 1.123 | 1.101 | 36060 |
| 1730323560 | 1.118 | -0.01 | -0.89 | 1.125 | 1.1359999 | 1.118 | 16710 |
| 1730237160 | 1.1279999 | 0 | 0.09 | 1.1499999 | 1.1519999 | 1.121 | 60711 |
| 1730150760 | 1.127 | 0.04 | 3.68 | 1.088 | 1.147 | 1.088 | 80697 |
| 1729888020 | 1.087 | -0.01 | -0.64 | 1.08 | 1.092 | 1.068 | 53507 |
| 1729801560 | 1.094 | 0 | 0.00 | 1.098 | 1.098 | 1.07 | 47114 |
| 1729715160 | 1.094 | 0.02 | 1.77 | 1.075 | 1.099 | 1.07 | 39126 |
| 1729628760 | 1.075 | -0.02 | -1.83 | 1.091 | 1.092 | 1.075 | 38724 |
| 1729542360 | 1.095 | -0.04 | -3.69 | 1.125 | 1.1339999 | 1.082 | 277007 |
| 1729283160 | 1.137 | -0 | -0.26 | 1.137 | 1.1419999 | 1.127 | 35458 |
