Hot Features
프리미엄
Temenos AG (PK) (TMSNY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 0.411667842861 | 85.02 | 86.62 | 84.035 | 3214 | 85.11047132 | DR |
| 4 | 14.18 | 19.9185278831 | 71.19 | 86.62 | 69.69 | 4826 | 77.9632583 | DR |
| 12 | 19.53 | 29.662818955 | 65.84 | 86.62 | 63.06 | 9665 | 69.44606825 | DR |
| 26 | 15.88 | 22.8522089509 | 69.49 | 86.62 | 63.06 | 6462 | 69.37586632 | DR |
| 52 | -18.16 | -17.5408094272 | 103.53 | 103.58 | 55.28 | 8154 | 70.44419548 | DR |
| 156 | -32.66 | -27.6709311192 | 118.03 | 123.1277 | 52.1 | 10898 | 77.04013921 | DR |
| 260 | -79.39 | -48.1852391357 | 164.76 | 172.46 | 52.1 | 11471 | 103.27460915 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 85.37 | -0.46 | -0.54 | 85.8701 | 86.62 | 84.955 | 1991 |
| 1738276080 | 85.83 | 0.48 | 0.56 | 85.16 | 86.274 | 84.94 | 3046 |
| 1738189740 | 85.35 | 0.44 | 0.52 | 85.155 | 85.5 | 84.62 | 1950 |
| 1738103280 | 84.91 | 0.08 | 0.09 | 84.34 | 84.91 | 84.16 | 922 |
| 1738016820 | 84.83 | -0.18 | -0.21 | 84.78 | 85.25 | 84.035 | 8017 |
| 1737757440 | 85.005 | -0.14 | -0.16 | 85.02 | 85.61 | 84.81 | 2137 |
| 1737671220 | 85.145 | 0.83 | 0.99 | 84.76 | 85.25 | 84.1 | 2814 |
| 1737584640 | 84.31 | 3.71 | 4.60 | 83.288 | 84.57 | 83.01 | 2171 |
| 1737498540 | 80.6 | 1.09 | 1.37 | 80.69 | 81.19 | 80.32 | 3909 |
| 1737152880 | 79.51 | -0.51 | -0.64 | 79.89 | 80.19 | 79.51 | 3393 |
| 1737066420 | 80.02 | 0.58 | 0.73 | 79.66 | 80.51 | 79.535 | 2328 |
| 1736979720 | 79.44 | 1.63 | 2.09 | 80.05 | 80.25 | 78.92 | 7309 |
| 1736893380 | 77.81 | 3.07 | 4.11 | 79.62 | 79.62 | 77.45 | 7278 |
| 1736806800 | 74.74 | 0.43 | 0.58 | 73.48 | 75.75 | 73.26 | 14074 |
| 1736547720 | 74.31 | -1.77 | -2.33 | 74.16 | 75.07 | 73.958 | 8918 |
| 1736375340 | 76.08 | 2.8 | 3.82 | 75.54 | 76.47 | 75.3 | 2184 |
| 1736288940 | 73.2783 | 0.8 | 1.10 | 73.811 | 74.33 | 73.18 | 3702 |
| 1736202360 | 72.48 | 1.35 | 1.90 | 72.28 | 73.66 | 72.135 | 5491 |
| 1735942980 | 71.13 | 0.78 | 1.11 | 71.19 | 72.31 | 69.69 | 7225 |
| 1735856700 | 70.35 | 0.36 | 0.51 | 72.85 | 72.85 | 69.0228 | 5933 |
| 1735683960 | 69.99 | -0.89 | -1.26 | 68.88 | 72.44 | 68.62 | 5981 |
| 1735597740 | 70.88 | -0.04 | -0.06 | 69.98 | 70.95 | 68.44 | 8161 |
| 1735338000 | 70.92 | -0.87 | -1.21 | 70.655 | 71.334 | 70.16 | 3769 |
| 1735252020 | 71.79 | -0.87 | -1.20 | 69.63 | 71.79 | 68.51 | 4072 |
| 1735078200 | 72.66 | 2.45 | 3.49 | 65.55 | 72.66 | 65.55 | 2451 |
| 1734992400 | 70.21 | -0.74 | -1.04 | 70.96 | 71.09 | 69.99 | 5167 |
| 1734733200 | 70.95 | -0.42 | -0.59 | 70.57 | 72.13 | 70.57 | 2310 |
| 1734646800 | 71.37 | 0.91 | 1.29 | 71.51 | 72.44 | 70.18 | 4143 |
| 1734560940 | 70.46 | -1.81 | -2.50 | 72.66 | 73.45 | 70.26 | 10242 |
| 1734474360 | 72.27 | -1.43 | -1.94 | 72.81 | 72.81 | 72.1589 | 3594 |
| 1734388140 | 73.7 | -0.51 | -0.69 | 73.21 | 74.36 | 72.24 | 3026 |
| 1734128940 | 74.21 | 0.55 | 0.75 | 73.92 | 74.92 | 73.52 | 3921 |
| 1734042480 | 73.655 | 4.27 | 6.15 | 72.03 | 74.09 | 72.03 | 18065 |
| 1733955900 | 69.385 | 1.84 | 2.72 | 67.69 | 69.44 | 67.55 | 34801 |
| 1733869200 | 67.55 | 1.29 | 1.95 | 67.38 | 68.0091 | 66.92 | 9156 |
| 1733782800 | 66.26 | -0.31 | -0.47 | 66.263 | 66.6438 | 65.98 | 13146 |
| 1733523600 | 66.569999 | 1.15 | 1.76 | 65.652 | 66.97 | 65.519999 | 6398 |
| 1733437500 | 65.42 | 0.44 | 0.68 | 65.91 | 65.93 | 65.26 | 5402 |
| 1733350980 | 64.98 | 0.8 | 1.25 | 65.01 | 65.285 | 64.884 | 2477 |
| 1733264700 | 64.18 | -0.58 | -0.90 | 63.59 | 64.47 | 63.59 | 9367 |
| 1733178180 | 64.76 | -1.02 | -1.55 | 64.81 | 65.48 | 63.35 | 8920 |
| 1732918200 | 65.78 | 2.5 | 3.95 | 63.32 | 66.44 | 63.32 | 5440 |
| 1732746540 | 63.28 | -0.21 | -0.33 | 63.39 | 64.4 | 63.06 | 3221 |
| 1732660140 | 63.49 | -1.14 | -1.76 | 64.33 | 64.34 | 63.26 | 5071 |
| 1732573560 | 64.629999 | 0.08 | 0.13 | 64.39 | 64.73 | 64.23 | 11358 |
| 1732314000 | 64.545 | -1.88 | -2.82 | 64.81 | 65.3 | 63.82 | 6667 |
| 1732227900 | 66.42 | -1.26 | -1.86 | 66.599999 | 66.76 | 66.16 | 32379 |
| 1732141740 | 67.68 | 0.91 | 1.36 | 67.23 | 68.1544 | 66.985 | 8910 |
| 1732054800 | 66.769999 | 1.32 | 2.02 | 65.58 | 66.959999 | 65.415 | 8474 |
| 1731968640 | 65.45 | 0.63 | 0.97 | 64.669 | 65.783 | 64.599999 | 27680 |
| 1731709260 | 64.819999 | -2.23 | -3.33 | 65.54 | 66.03 | 64.23 | 67470 |
| 1731622800 | 67.05 | -2.23 | -3.22 | 67.596 | 67.81 | 66.76 | 3317 |
| 1731536760 | 69.28 | -1.63 | -2.30 | 70.52 | 70.52 | 67.27 | 58697 |
| 1731450480 | 70.91 | 3.08 | 4.54 | 72.245 | 73.86 | 69.86 | 23710 |
| 1731363600 | 67.83 | 0.61 | 0.91 | 69.61 | 69.61 | 66.319999 | 4633 |
| 1731104400 | 67.22 | -1.14 | -1.67 | 65.84 | 68.12 | 64.599999 | 7182 |
| 1731018540 | 68.36 | 0.89 | 1.32 | 68.95 | 70.05 | 67.85 | 4326 |
| 1730931600 | 67.47 | -2.59 | -3.70 | 68.455 | 69.11 | 67.3 | 1618 |
| 1730845680 | 70.06 | 0.43 | 0.62 | 69.98 | 70.06 | 68.62 | 4506 |
| 1730759160 | 69.63 | 0.34 | 0.49 | 68.92 | 70.41 | 68.92 | 4380 |
| 1730496420 | 69.29 | -0.17 | -0.24 | 69.39 | 70.14 | 68.97 | 4363 |
