Magnera Corp【W2B】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Magnera Corp (W2B)

19.90

0.399999

( 2.05% )

업데이트: 05:39:02

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.700001	-3.3980631068	20.6	21	19.3	263	20.53198752	DE
4	1.699999	9.34065384615	18.2	22.6	18.2	251	20.97054118	DE
12	1.16	6.18996831323	18.739999	22.6	16.7	160	20.54558579	DE
26	1.559999	8.50599236641	18.34	22.6	16.059999	334	18.32401506	DE
52	1.559999	8.50599236641	18.34	22.6	16.059999	334	18.32401506	DE
156	1.559999	8.50599236641	18.34	22.6	16.059999	334	18.32401506	DE
260	1.559999	8.50599236641	18.34	22.6	16.059999	334	18.32401506	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740691620	19.5	0.2	1.04	19.5	19.5	19.5	44
1740605220	19.3	-0.2	-1.03	19.3	19.3	19.3	50
1740518820	19.5	-0.9	-4.41	19.5	19.5	19.5	49
1740432420	20.399999	-0.4	-1.92	20.8	20.8	20.399999	390
1740173220	20.8	-0.8	-3.70	20.6	21	20.6	780
1740086820	21.6	0	0.00	21.6	21.6	21.6	0
1740000420	21.6	-0.2	-0.92	21.6	21.6	21.399999	350
1739914020	21.8	0.2	0.93	21.8	22.6	21.8	714
1739827620	21.6	0.6	2.86	21.399999	21.6	21.399999	163
1739568420	21	-0.8	-3.67	20.8	21	20.8	242
1739482020	21.8	0	0.00	22	22	21.8	246
1739395620	21.8	2.3	11.79	21.399999	22.2	21.399999	409
1739309220	19.5	0	0.00	19.5	19.5	19.5	0
1739222820	19.5	-0.1	-0.51	19.399999	19.5	19.399999	150
1738963620	19.6	-0.4	-2.00	19.3	19.6	19.3	149
1738877220	20	1	5.26	20	20	20	153
1738790820	19	0.8	4.40	19	19	19	20
1738704420	18.2	0	0.00	18.2	18.2	18.2	0
1738618020	18.2	0	0.00	18.2	18.2	18.2	0
1738358820	18.2	0.3	1.68	18.2	18.2	18.2	100
1738272420	17.899999	1.1	6.55	17.899999	17.899999	17.899999	4
1738186020	16.8	0	0.00	16.8	16.8	16.8	0
1738099620	16.8	-0.2	-1.18	16.8	16.8	16.8	28
1738013220	17	0	0.00	17	17	17	0
1737754020	17	0.3	1.80	17	17	17	25
1737667620	16.7	-0.7	-4.02	16.7	16.7	16.7	20
1737581220	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1737494820	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1737408420	17.399999	0.1	0.58	17.399999	17.399999	17.399999	115
1737149220	17.3	0	0.00	17.3	17.3	17.3	0
1737062820	17.3	0	0.00	17.3	17.3	17.3	0
1736976420	17.3	-1.2	-6.49	17.3	17.3	17.3	23
1736890020	18.5	0	0.00	18.5	18.5	18.5	0
1736803620	18.5	0	0.00	18.5	18.5	18.5	0
1736544420	18.5	0	0.00	18.5	18.5	18.5	0
1736458020	18.5	0	0.00	18.5	18.5	18.5	0
1736371620	18.5	0	0.00	18.5	18.5	18.5	0
1736285220	18.5	1.2	6.94	18	18.5	18	47
1736198820	17.3	0	0.00	17.3	17.3	17.3	0
1735939620	17.3	0	0.00	17.3	17.3	17.3	0
1735853220	17.3	0	0.00	17.3	17.3	17.3	0
1735594020	17.3	0	0.00	17.3	17.3	17.3	0
1735334820	17.3	0	0.00	17.3	17.3	17.3	0
1734989220	17.3	-0.5	-2.81	17.3	17.3	17.3	27
1734730020	17.8	0	0.00	17.8	17.8	17.8	0
1734643620	17.8	0	0.00	17.8	17.8	17.8	0
1734557220	17.8	0	0.00	17.8	17.8	17.8	0
1734470820	17.8	-0.16	-0.89	17.8	17.8	17.8	106
1734384420	17.96	-0.32	-1.75	17.96	17.96	17.96	3
1734125220	18.28	0	0.00	18.28	18.28	18.28	0
1734038820	18.28	0	0.00	18.28	18.28	18.28	0
1733952420	18.28	-0.06	-0.33	18.28	18.28	18.28	100
1733866020	18.34	-0.44	-2.34	18.34	18.34	18.34	52
1733779620	18.78	1.18	6.70	18.739999	18.94	18.739999	92
1733520420	17.6	0	0.00	17.6	17.6	17.6	0
1733434020	17.6	-1.34	-7.07	18.42	18.42	17.6	35
1733347620	18.94	0.18	0.96	18.94	18.94	18.94	2
1733261220	18.76	-0.38	-1.99	18.76	18.76	18.76	35
1733174820	19.14	-0.56	-2.84	19.48	19.48	19.14	206
1732915620	19.7	0.56	2.93	19.16	19.7	19.16	342
1732829220	19.14	-0.06	-0.31	19.2	19.2	19.14	143

IT0005616856 20250602 44

BNP Paribas Issuance

BNP Paribas Issuance

Societe Generale Effekten

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관