Palo Alto Networks

PANW
🏛️ 독일 →
173.30
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 164.00 167.00 163.60 166.07 0.0M
2021-12-29 167.17 168.33 163.27 163.93 0.0M
2021-12-28 168.00 169.50 166.53 166.53 0.0M
2021-12-27 166.83 168.00 166.20 167.33 0.0M
2021-12-23 164.80 166.33 163.80 165.20 0.0M
2021-12-22 157.13 160.93 157.13 160.93 0.0M
2021-12-21 158.40 158.73 152.93 154.73 0.0M
2021-12-20 148.93 156.60 148.93 155.07 0.0M
2021-12-17 154.40 155.53 151.00 153.67 0.0M
2021-12-16 161.67 162.20 156.80 156.80 0.0M
2021-12-15 151.00 154.67 150.80 152.27 0.0M
2021-12-14 160.07 160.07 151.93 151.93 0.0M
2021-12-13 159.80 168.17 157.07 157.07 0.0M
2021-12-10 157.13 157.93 155.80 156.00 0.0M
2021-12-09 157.47 159.00 155.93 157.53 0.0M
2021-12-08 154.13 155.47 153.20 154.73 0.0M
2021-12-07 149.53 156.47 149.53 156.47 0.0M
2021-12-06 154.13 155.80 148.07 151.93 0.0M
2021-12-03 159.60 160.00 154.07 154.20 0.0M
2021-12-02 156.73 159.00 154.13 157.60 0.0M
2021-12-01 164.67 165.73 159.53 160.87 0.0M
2021-11-30 163.60 163.60 158.33 162.53 0.0M
2021-11-29 157.87 161.00 157.47 160.53 0.0M
2021-11-26 155.07 161.93 155.07 157.47 0.0M
2021-11-25 163.00 164.13 161.53 161.53 0.0M
2021-11-24 158.93 161.67 157.00 161.47 0.0M
2021-11-23 161.40 161.60 155.13 155.13 0.0M
2021-11-22 159.40 159.67 155.80 155.80 0.0M
2021-11-19 157.53 161.33 153.40 153.40 0.0M
2021-11-18 152.87 152.87 148.13 151.60 0.0M
2021-11-17 156.67 156.67 151.40 151.40 0.0M
2021-11-16 152.73 154.87 151.53 154.27 0.0M
2021-11-15 150.07 152.00 149.87 151.53 0.0M
2021-11-12 148.73 149.67 148.73 149.07 0.0M
2021-11-11 145.93 147.07 145.33 147.07 0.0M
2021-11-10 146.27 148.80 145.33 146.60 0.0M
2021-11-09 149.33 150.13 148.60 150.13 0.0M
2021-11-08 141.27 148.00 141.27 146.87 0.0M
2021-11-05 143.27 143.93 142.27 142.40 0.0M
2021-11-04 144.20 145.47 140.93 141.53 0.0M
2021-11-03 147.60 147.60 142.47 142.47 0.0M
2021-11-02 146.40 146.40 145.47 145.87 0.0M
2021-11-01 148.93 149.73 146.00 146.00 0.0M
2021-10-29 143.07 145.40 142.67 145.40 0.0M
2021-10-28 142.73 142.73 141.27 141.27 0.0M
2021-10-27 140.33 143.47 139.87 141.47 0.0M
2021-10-26 144.33 144.33 138.80 141.07 0.0M
2021-10-25 147.80 147.80 145.40 146.60 0.0M
2021-10-22 143.93 145.53 143.93 144.00 0.0M
2021-10-21 146.27 147.07 143.47 143.67 0.0M
2021-10-20 147.27 148.27 145.27 145.27 0.0M
2021-10-19 148.27 148.87 146.60 146.60 0.0M
2021-10-18 146.67 147.00 143.73 146.67 0.0M
2021-10-15 145.40 146.80 145.27 146.73 0.0M
2021-10-14 147.07 147.67 145.20 145.20 0.0M
2021-10-13 143.67 147.80 143.67 145.53 0.0M
2021-10-12 145.33 146.53 144.53 145.87 0.0M
2021-10-11 145.00 145.00 140.07 143.93 0.0M
2021-10-08 143.20 143.20 141.67 141.67 0.0M
2021-10-07 142.80 143.93 141.07 143.80 0.0M
2021-10-06 134.67 138.93 134.67 137.67 0.0M
2021-10-05 134.27 137.20 134.27 137.20 0.0M
2021-10-04 139.20 139.20 133.93 133.93 0.0M
2021-10-01 138.00 138.53 136.87 138.53 0.0M
2021-09-30 136.73 136.73 136.73 136.73 0.0M
2021-09-29 137.13 137.13 134.33 137.00 0.0M
2021-09-28 138.60 138.60 135.00 135.13 0.0M
2021-09-27 142.40 142.40 138.13 138.13 0.0M
2021-09-24 135.87 137.87 135.87 137.60 0.0M
2021-09-23 135.67 137.00 135.67 136.67 0.0M
2021-09-22 135.47 136.87 134.73 135.33 0.0M
2021-09-21 137.07 138.07 134.73 134.73 0.0M
2021-09-20 133.07 134.20 133.00 133.87 0.0M
2021-09-17 139.73 139.73 135.67 135.67 0.0M
2021-09-16 135.40 137.20 135.33 137.20 0.0M
2021-09-15 138.80 139.07 135.07 135.07 0.0M
2021-09-14 134.87 138.87 134.87 137.13 0.0M
2021-09-13 135.20 135.20 130.20 130.67 0.0M
2021-09-10 133.00 134.60 132.53 132.53 0.0M
2021-09-09 131.73 131.73 130.13 131.53 0.0M
2021-09-08 130.73 131.27 127.73 131.27 0.0M
2021-09-07 133.53 133.53 130.73 130.80 0.0M
2021-09-06 132.73 134.60 131.53 132.20 0.0M
2021-09-03 130.47 130.80 128.73 130.80 0.0M
2021-09-02 130.33 131.07 130.27 131.00 0.0M
2021-09-01 130.93 131.13 128.40 129.20 0.0M
2021-08-31 128.40 130.47 128.40 128.93 0.0M
2021-08-30 130.67 133.00 130.60 130.60 0.0M
2021-08-27 129.00 130.67 128.27 129.33 0.0M
2021-08-26 128.87 129.13 125.67 129.13 0.0M
2021-08-25 128.13 128.13 124.40 126.07 0.0M
2021-08-24 116.60 125.53 116.00 124.73 0.0M
2021-08-23 104.80 105.80 104.80 105.00 0.0M
2021-08-20 102.00 104.53 102.00 104.53 0.0M
2021-08-19 102.20 103.53 102.20 103.53 0.0M
2021-08-18 104.53 105.00 103.60 103.60 0.0M
2021-08-17 105.20 105.20 103.33 104.07 0.0M
2021-08-16 106.87 107.27 104.93 105.53 0.0M
2021-08-13 104.07 105.87 104.07 105.87 0.0M
2021-08-12 103.87 105.93 103.07 105.13 0.0M
2021-08-11 105.73 107.00 105.60 105.60 0.0M
2021-08-10 111.13 111.13 109.33 109.33 0.0M
2021-08-09 110.93 110.93 108.67 110.80 0.0M
2021-08-06 115.00 115.00 109.53 109.53 0.0M
2021-08-05 115.40 115.60 113.00 113.60 0.0M
2021-08-04 113.93 114.27 111.67 113.13 0.0M
2021-08-03 113.93 114.20 111.60 111.60 0.0M
2021-08-02 112.47 113.07 112.00 112.67 0.0M
2021-07-30 112.00 112.47 112.00 112.47 0.0M
2021-07-29 112.60 113.00 112.60 113.00 0.0M
2021-07-28 110.67 113.47 110.67 113.13 0.0M
2021-07-27 114.87 114.87 110.40 110.40 0.0M
2021-07-26 112.93 113.13 112.53 112.93 0.0M
2021-07-23 113.93 114.27 113.93 114.27 0.0M
2021-07-22 111.07 112.53 109.53 112.53 0.0M
2021-07-21 114.33 115.67 113.93 113.93 0.0M
2021-07-20 111.33 113.07 111.33 113.07 0.0M
2021-07-19 107.73 109.93 107.47 109.93 0.0M
2021-07-16 107.93 110.27 107.93 110.27 0.0M
2021-07-15 108.73 109.53 108.73 109.53 0.0M
2021-07-14 110.93 110.93 109.40 109.40 0.0M
2021-07-13 110.67 110.67 109.07 110.60 0.0M
2021-07-12 111.13 111.13 109.20 109.20 0.0M
2021-07-09 108.27 109.60 108.27 109.60 0.0M
2021-07-08 107.07 107.07 106.80 106.93 0.0M
2021-07-07 110.47 111.33 109.07 109.13 0.0M
2021-07-06 105.47 109.47 105.07 108.93 0.0M
2021-07-05 106.53 106.53 104.87 104.87 0.0M
2021-07-02 104.60 105.07 104.60 105.07 0.0M
2021-07-01 105.67 105.67 103.47 103.47 0.0M
2021-06-30 104.73 104.73 104.73 104.73 0.0M
2021-06-29 106.00 106.00 105.13 105.13 0.0M
2021-06-28 104.40 106.40 104.40 106.40 0.0M
2021-06-25 104.20 104.27 104.20 104.27 0.0M
2021-06-24 102.67 104.13 102.67 104.13 0.0M
2021-06-23 102.60 102.60 102.33 102.47 0.0M
2021-06-22 104.13 104.20 102.47 102.47 0.0M
2021-06-21 105.67 105.67 103.00 103.13 0.0M
2021-06-18 104.33 105.33 104.07 105.20 0.0M
2021-06-17 103.13 104.13 103.13 104.13 0.0M
2021-06-16 99.60 100.33 99.60 100.07 0.0M
2021-06-15 101.00 101.07 99.60 99.60 0.0M
2021-06-14 100.53 100.87 100.40 100.87 0.0M
2021-06-11 100.27 100.93 99.87 99.87 0.0M
2021-06-10 95.67 97.87 95.67 97.33 0.0M
2021-06-09 97.33 97.33 97.33 97.33 0.0M
2021-06-08 98.53 98.53 96.53 96.53 0.0M
2021-06-07 99.27 99.27 97.53 97.53 0.0M
2021-06-04 97.33 97.33 97.33 97.33 0.0M
2021-06-03 96.80 96.80 96.80 96.80 0.0M
2021-06-02 98.93 98.93 98.47 98.47 0.0M
2021-06-01 100.87 100.87 98.20 98.27 0.0M
2021-05-31 99.73 100.07 99.73 100.07 0.0M
2021-05-28 101.60 102.40 101.60 101.73 0.0M
2021-05-27 100.67 100.67 100.67 100.67 0.0M
2021-05-26 100.67 102.00 100.67 101.00 0.0M
2021-05-25 100.27 100.27 99.40 99.40 0.0M
2021-05-21 97.73 99.47 97.73 98.80 0.0M
2021-05-20 93.80 93.80 93.80 93.80 0.0M
2021-05-19 91.47 91.80 91.47 91.80 0.0M
2021-05-18 93.93 93.93 93.93 93.93 0.0M
2021-05-17 93.07 93.80 91.87 91.87 1.0M
2021-05-14 91.33 91.87 91.33 91.87 0.0M
2021-05-13 92.53 93.00 91.20 91.20 0.0M
2021-05-12 94.07 94.07 92.60 92.60 0.0M
2021-05-11 91.47 94.07 91.40 94.07 0.0M
2021-05-10 95.60 95.67 93.73 93.73 0.0M
2021-05-07 93.93 94.40 93.87 94.00 0.0M
2021-05-06 94.07 95.07 92.80 92.80 0.0M
2021-05-05 95.27 95.27 95.27 95.27 0.0M
2021-05-04 96.67 96.67 94.60 94.60 0.0M
2021-05-03 97.07 97.07 97.07 97.07 0.0M
2021-04-30 98.93 98.93 98.93 98.93 0.0M
2021-04-29 97.27 97.27 97.27 97.27 0.0M
2021-04-28 97.80 99.73 97.80 99.73 0.0M
2021-04-27 99.00 99.00 99.00 99.00 0.0M
2021-04-26 100.87 100.87 98.13 99.80 0.0M
2021-04-23 98.53 98.53 98.47 98.47 0.0M
2021-04-22 99.20 99.20 99.20 99.20 0.0M
2021-04-21 99.60 99.60 98.73 98.73 0.0M
2021-04-20 99.93 99.93 99.93 99.93 0.0M
2021-04-19 100.47 100.47 100.47 100.47 0.0M
2021-04-16 105.27 105.27 102.80 102.80 0.0M
2021-04-15 101.00 102.93 101.00 102.93 0.0M
2021-04-14 99.40 102.27 99.40 101.47 0.0M
2021-04-13 98.53 101.00 98.53 100.40 0.0M
2021-04-12 99.67 99.93 98.47 99.93 0.0M
2021-04-09 96.80 96.80 96.73 96.73 0.0M
2021-04-08 94.33 97.47 94.33 96.93 0.0M
2021-04-07 94.20 94.60 93.87 94.60 0.0M
2021-04-06 93.00 96.73 93.00 94.87 0.0M
2021-04-01 93.53 93.53 93.33 93.33 0.0M
2021-03-31 92.05 92.05 92.05 92.05 0.0M
2021-03-30 91.05 91.13 91.05 91.13 0.0M
2021-03-29 90.07 90.07 90.07 90.07 0.0M
2021-03-26 90.20 90.20 90.20 90.20 0.0M
2021-03-25 89.87 91.47 89.87 91.47 0.0M
2021-03-24 92.65 92.65 91.37 91.37 0.0M
2021-03-23 91.33 91.33 91.33 91.33 0.0M
2021-03-22 90.40 90.40 90.40 90.40 0.0M
2021-03-19 89.68 89.68 87.60 88.67 0.0M
2021-03-18 93.33 93.33 90.33 90.33 0.0M
2021-03-17 94.93 95.07 93.20 93.20 0.0M
2021-03-16 97.27 97.27 95.53 95.53 0.0M
2021-03-15 97.57 97.57 94.80 95.27 0.0M
2021-03-12 95.52 95.52 94.80 94.80 0.0M
2021-03-11 95.07 95.80 95.07 95.80 0.0M
2021-03-10 97.83 98.38 95.47 95.47 0.0M
2021-03-09 95.78 95.78 95.78 95.78 0.0M
2021-03-08 95.65 95.65 94.67 94.67 0.0M
2021-03-05 93.00 93.00 91.07 91.07 0.0M
2021-03-04 93.83 96.03 93.07 94.40 0.0M
2021-03-03 100.68 100.68 100.68 100.68 0.0M
2021-03-02 100.83 100.83 99.53 99.53 0.0M
2021-03-01 100.87 100.87 100.87 100.87 0.0M
2021-02-26 98.93 99.07 98.93 99.07 0.0M
2021-02-25 97.93 97.93 97.93 97.93 0.0M
2021-02-24 104.03 105.43 101.18 101.18 0.0M
2021-02-23 104.98 104.98 99.42 103.83 0.0M
2021-02-22 107.83 107.83 105.93 105.93 0.0M
2021-02-19 109.73 109.73 109.73 109.73 0.0M
2021-02-18 110.78 110.78 107.33 107.93 0.0M
2021-02-17 107.83 107.83 107.83 107.83 0.0M
2021-02-16 110.52 110.52 108.03 108.03 0.0M
2021-02-15 110.67 111.07 108.27 110.20 0.0M
2021-02-12 108.53 108.53 108.53 108.53 0.0M
2021-02-11 107.35 107.35 107.35 107.35 0.0M
2021-02-10 107.43 108.08 105.85 108.08 0.0M
2021-02-09 106.67 107.98 106.00 106.18 0.0M
2021-02-08 107.60 107.60 105.43 106.23 0.0M
2021-02-05 108.70 108.70 105.13 105.13 0.0M
2021-02-04 102.98 107.08 102.98 106.73 0.0M
2021-02-03 109.87 111.77 105.53 105.53 0.0M
2021-02-02 103.53 105.90 102.53 105.90 0.0M
2021-02-01 99.10 99.77 98.23 99.77 0.0M
2021-01-28 92.48 92.48 86.67 91.53 0.0M
2021-01-27 91.40 91.40 91.40 91.40 0.0M
2021-01-26 98.97 98.97 98.97 98.97 0.0M
2021-01-25 98.13 98.13 97.12 97.12 0.0M
2021-01-22 97.85 100.25 97.85 100.25 0.0M
2021-01-21 103.00 103.00 100.52 100.52 0.0M
2021-01-20 101.87 101.87 101.87 101.87 0.0M
2021-01-19 98.95 101.93 98.95 100.12 0.0M
2021-01-18 101.67 101.67 100.80 100.80 0.0M
2021-01-15 102.27 102.27 100.85 100.85 0.0M
2021-01-14 100.00 102.38 100.00 100.43 0.0M
2021-01-13 103.38 103.38 100.92 100.92 0.0M
2021-01-12 101.27 101.27 101.27 101.27 0.0M
2021-01-11 99.67 99.93 99.67 99.93 0.0M
2021-01-08 100.67 101.15 100.67 101.15 0.0M