Hot Features
프리미엄
Temenos AG (PK) (TMSNY)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 0.357198322721 | 64.39 | 66.44 | 63.06 | 6273 | 64.47562415 | DR |
| 4 | -4.3 | -6.23911781776 | 68.92 | 73.86 | 63.06 | 15213 | 66.92982056 | DR |
| 12 | -4.72 | -6.80703778483 | 69.34 | 76.375 | 63.06 | 7024 | 68.27644668 | DR |
| 26 | -1.75 | -2.63673346391 | 66.37 | 76.375 | 63.06 | 10098 | 69.44250387 | DR |
| 52 | -22.24 | -25.6044209072 | 86.86 | 103.63 | 55.28 | 8128 | 72.69719385 | DR |
| 156 | -63.74 | -49.6572140854 | 128.36 | 141.3599 | 52.1 | 11160 | 79.97449043 | DR |
| 260 | -86.93 | -57.3606070604 | 151.55 | 172.46 | 52.1 | 11357 | 104.2902893 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 11357 |
| 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 |
| 1730409780 | 69.455 | -0.87 | -1.23 | 67.19 | 70.72 | 67.19 | 2731 |
| 1730323500 | 70.32 | -0.56 | -0.78 | 67.78 | 71.54 | 67.78 | 1787 |
| 1730237280 | 70.875 | -3.19 | -4.30 | 68.31 | 71.54 | 68.31 | 4556 |
| 1730150880 | 74.06 | 0.03 | 0.04 | 71.84 | 74.06 | 71.6 | 1449 |
| 1729891500 | 74.03 | -0.13 | -0.18 | 74.01 | 74.03 | 72.29 | 2640 |
| 1729805160 | 74.16 | -1.86 | -2.45 | 73.48 | 74.16 | 72.2 | 2291 |
| 1729718940 | 76.02 | 0.85 | 1.13 | 75.71 | 76.375 | 74 | 8414 |
| 1729632300 | 75.17 | 1.3 | 1.76 | 73.495 | 75.85 | 71.78 | 3312 |
| 1729545600 | 73.87 | 0.41 | 0.56 | 74.35 | 74.35 | 72.98 | 3678 |
| 1729286400 | 73.46 | -0.09 | -0.12 | 73.27 | 74.22 | 72.24 | 6639 |
| 1729200000 | 73.55 | -0.11 | -0.15 | 73.625 | 75.13 | 72.13 | 3795 |
| 1729113960 | 73.66 | 0.85 | 1.17 | 74.07 | 74.07 | 72.681 | 1817 |
| 1729027680 | 72.81 | -1.47 | -1.98 | 73.515 | 75.11 | 72.76 | 2157 |
| 1728941220 | 74.28 | 1.01 | 1.38 | 73.86 | 74.28 | 73.28 | 3741 |
| 1728681900 | 73.27 | -0.08 | -0.11 | 70.56 | 74.13 | 70.56 | 4741 |
| 1728595560 | 73.35 | 1.68 | 2.34 | 72.025 | 73.53 | 72.025 | 1111 |
| 1728508800 | 71.67 | 3.15 | 4.60 | 71.87 | 72.95 | 71.67 | 2726 |
| 1728422580 | 68.52 | -0.67 | -0.97 | 68.46 | 69.19 | 67.59 | 2207 |
| 1728336000 | 69.19 | 0.12 | 0.17 | 69.67 | 69.67 | 68.88 | 5326 |
| 1728077220 | 69.07 | 0.01 | 0.01 | 69.52 | 69.62 | 68.72 | 1618 |
| 1727990760 | 69.06 | 0.22 | 0.32 | 68.545 | 69.4115 | 68.44 | 2411 |
| 1727904000 | 68.84 | 0.47 | 0.69 | 68.09 | 69.16 | 68.09 | 7599 |
| 1727818140 | 68.37 | -1.49 | -2.13 | 69.81 | 69.81 | 68.0655 | 1749 |
| 1727731380 | 69.86 | -0.59 | -0.84 | 68.1 | 70.66 | 68.1 | 4319 |
| 1727472000 | 70.45 | 1.78 | 2.59 | 70.29 | 70.9525 | 70.29 | 2033 |
| 1727386200 | 68.67 | 1.06 | 1.57 | 68.94 | 68.97 | 68.1605 | 1749 |
| 1727299200 | 67.61 | -1.81 | -2.61 | 68.255 | 68.47 | 67.46 | 1152 |
| 1727212800 | 69.42 | 0.76 | 1.11 | 68.99 | 69.69 | 68.53 | 5501 |
| 1727126940 | 68.66 | 0.26 | 0.37 | 69.26 | 69.42 | 68.29 | 4105 |
| 1726867200 | 68.404 | -2.23 | -3.15 | 69.3 | 69.3 | 67.88 | 986 |
| 1726781220 | 70.63 | -0.72 | -1.00 | 70.95 | 71 | 70.33 | 2194 |
| 1726694460 | 71.345 | 0.45 | 0.64 | 70.99 | 72.07 | 70.338 | 896 |
| 1726608240 | 70.89 | -0.05 | -0.07 | 71.3 | 71.34 | 70.5065 | 1619 |
| 1726521720 | 70.94 | -1.41 | -1.95 | 70.91 | 70.97 | 70.44 | 2466 |
| 1726262940 | 72.35 | 1 | 1.40 | 73.24 | 73.27 | 71.69 | 1371 |
| 1726176540 | 71.35 | 0.88 | 1.25 | 71.33 | 72.01 | 70.82 | 3003 |
| 1726090140 | 70.47 | 0.8 | 1.15 | 69.82 | 71.16 | 69.82 | 4889 |
| 1726003500 | 69.67 | -0.12 | -0.17 | 69.525 | 70.06 | 68.72 | 3443 |
| 1725917160 | 69.792 | 0.95 | 1.38 | 69.34 | 70.33 | 68.864 | 2796 |
| 1725658020 | 68.84 | 2.49 | 3.75 | 69.27 | 69.62 | 68.52 | 3685 |
| 1725571440 | 66.349999 | 0.99 | 1.51 | 66.25 | 66.819999 | 66.209999 | 3784 |
| 1725485040 | 65.36 | -1.6 | -2.39 | 64.985 | 65.76 | 64.635 | 2306 |
| 1725398880 | 66.959999 | -2.96 | -4.23 | 68.41 | 68.41 | 66.84 | 1488 |
