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
2022-12-30 134.22 134.22 129.78 130.18 0.0M
2022-12-29 130.40 132.18 128.78 132.18 0.0M
2022-12-28 130.90 131.30 129.18 129.18 0.0M
2022-12-27 132.80 132.80 131.92 131.92 0.0M
2022-12-23 133.94 135.94 133.26 133.26 0.0M
2022-12-22 138.36 138.36 135.46 135.46 0.0M
2022-12-21 140.80 142.40 135.00 135.00 0.0M
2022-12-20 141.66 141.66 139.22 139.64 0.0M
2022-12-19 143.36 143.36 141.18 141.18 0.0M
2022-12-16 143.42 143.42 142.96 143.08 0.0M
2022-12-15 153.00 153.00 143.30 143.30 0.0M
2022-12-14 152.46 153.22 150.76 152.08 0.0M
2022-12-13 154.90 158.84 153.28 153.28 0.0M
2022-12-12 149.30 152.66 149.30 152.66 0.0M
2022-12-09 153.16 153.16 152.02 152.02 0.0M
2022-12-08 157.92 157.92 152.02 153.34 0.0M
2022-12-07 161.02 161.02 156.48 157.80 0.0M
2022-12-06 161.44 163.00 159.74 159.94 0.0M
2022-12-05 164.70 164.70 161.96 161.96 0.0M
2022-12-02 167.78 170.00 165.22 165.22 0.0M
2022-12-01 164.06 168.50 160.66 167.96 0.0M
2022-11-30 159.68 162.00 158.78 160.20 0.0M
2022-11-29 165.00 165.00 164.24 164.24 0.0M
2022-11-28 165.00 165.50 163.28 165.50 0.0M
2022-11-25 168.32 168.32 166.00 166.58 0.0M
2022-11-24 169.00 169.00 169.00 169.00 0.0M
2022-11-23 168.44 168.44 167.98 167.98 0.0M
2022-11-22 164.86 166.46 164.86 165.28 0.0M
2022-11-21 161.90 169.30 161.56 168.54 0.0M
2022-11-18 159.30 165.96 159.28 165.06 0.0M
2022-11-17 153.44 154.56 150.52 150.52 0.0M
2022-11-16 156.26 156.26 150.00 151.64 0.0M
2022-11-15 158.28 160.50 156.92 157.96 0.0M
2022-11-14 163.38 163.38 158.00 158.10 0.0M
2022-11-11 162.32 162.36 158.78 158.78 0.0M
2022-11-10 154.90 162.26 152.98 158.48 0.0M
2022-11-09 154.90 154.90 152.08 152.08 0.0M
2022-11-08 142.94 153.96 142.08 153.96 0.0M
2022-11-07 144.80 144.86 141.54 144.10 0.0M
2022-11-04 154.62 157.50 144.88 144.88 0.0M
2022-11-03 160.48 160.48 151.86 155.80 0.0M
2022-11-02 172.46 173.12 164.16 164.16 0.0M
2022-11-01 174.26 175.88 172.92 172.92 0.0M
2022-10-31 169.94 173.72 169.94 173.52 0.0M
2022-10-28 168.00 169.74 167.58 169.74 0.0M
2022-10-27 166.70 167.80 165.64 167.62 0.0M
2022-10-26 164.00 167.98 164.00 167.98 0.0M
2022-10-25 163.44 165.42 163.44 165.42 0.0M
2022-10-24 164.00 164.80 160.00 161.78 0.0M
2022-10-21 161.08 163.20 161.08 163.20 0.0M
2022-10-20 164.30 164.30 163.98 163.98 0.0M
2022-10-19 166.90 167.88 165.40 165.84 0.0M
2022-10-18 164.00 168.00 164.00 165.40 0.0M
2022-10-17 163.00 163.52 158.76 162.58 0.0M
2022-10-14 162.62 163.60 159.92 160.34 0.0M
2022-10-13 159.24 159.72 159.24 159.72 0.0M
2022-10-12 163.88 163.88 158.72 158.72 0.0M
2022-10-11 163.54 166.00 161.00 165.00 0.0M
2022-10-10 174.40 174.60 169.76 169.76 0.0M
2022-10-07 178.56 179.00 175.70 175.70 0.0M
2022-10-06 180.98 180.98 176.18 179.86 0.0M
2022-10-05 174.04 174.52 174.04 174.52 0.0M
2022-10-04 176.76 176.76 173.40 174.70 0.0M
2022-10-03 168.38 170.90 165.12 170.18 0.0M
2022-09-30 168.00 171.00 168.00 169.98 0.0M
2022-09-29 169.82 169.82 168.36 168.40 0.0M
2022-09-28 168.40 171.36 168.00 171.04 0.0M
2022-09-27 172.38 172.82 171.38 171.38 0.0M
2022-09-26 167.00 171.44 166.14 171.44 0.0M
2022-09-23 167.80 169.28 167.50 167.60 0.0M
2022-09-22 172.48 172.86 168.98 168.98 0.0M
2022-09-21 175.92 177.82 175.92 177.24 0.0M
2022-09-20 175.08 176.28 175.08 176.28 0.0M
2022-09-19 174.76 174.76 171.76 173.30 0.0M
2022-09-16 177.02 178.70 174.90 175.02 0.0M
2022-09-15 188.00 188.00 179.62 179.72 0.0M
2022-09-14 186.00 186.00 181.12 181.12 0.0M
2022-09-13 181.67 185.10 181.33 184.43 0.0M
2022-09-12 192.00 192.00 185.43 186.17 0.0M
2022-09-09 186.40 186.83 183.40 186.83 0.0M
2022-09-08 180.30 183.57 179.70 183.57 0.0M
2022-09-07 174.67 179.13 174.63 177.90 0.0M
2022-09-06 183.33 183.33 176.67 177.57 0.0M
2022-09-05 185.67 189.00 180.00 185.50 0.0M
2022-09-02 182.63 182.63 182.23 182.27 0.0M
2022-09-01 190.33 190.33 179.93 179.93 0.0M
2022-08-31 190.67 190.67 184.83 184.83 0.0M
2022-08-30 190.30 190.30 185.97 185.97 0.0M
2022-08-29 185.03 186.37 182.07 186.37 0.0M
2022-08-26 190.20 190.87 188.00 188.13 0.0M
2022-08-25 189.03 192.17 188.57 191.17 0.0M
2022-08-24 190.90 191.83 189.17 189.17 0.0M
2022-08-23 183.70 190.97 183.70 188.20 0.0M
2022-08-22 167.93 170.53 167.93 170.53 0.0M
2022-08-19 163.33 163.33 163.33 163.33 0.0M
2022-08-18 167.00 170.50 167.00 170.50 0.0M
2022-08-17 170.10 170.27 167.37 167.37 0.0M
2022-08-16 170.97 172.93 170.97 171.03 0.0M
2022-08-15 176.67 176.67 170.13 172.07 0.0M
2022-08-12 161.67 171.63 161.67 171.00 0.0M
2022-08-11 169.47 170.60 168.30 168.30 0.0M
2022-08-10 162.95 168.00 162.95 167.67 0.0M
2022-08-09 165.07 165.62 160.43 162.92 0.0M
2022-08-08 165.42 167.67 163.78 167.67 0.0M
2022-08-05 163.40 164.13 160.85 160.85 0.0M
2022-08-04 169.83 172.63 158.87 160.87 0.0M
2022-08-03 171.67 171.67 170.77 170.77 0.0M
2022-08-02 166.07 167.83 164.33 167.07 0.0M
2022-08-01 164.20 164.68 162.68 164.68 0.0M
2022-07-29 161.37 162.50 160.90 160.90 0.0M
2022-07-28 155.50 159.93 155.50 159.93 0.0M
2022-07-27 158.17 158.17 154.02 155.85 0.0M
2022-07-26 165.25 165.25 157.17 157.17 0.0M
2022-07-25 165.97 166.58 163.77 165.65 0.0M
2022-07-22 167.53 170.27 167.03 167.03 0.0M
2022-07-21 166.10 166.10 166.10 166.10 0.0M
2022-07-20 168.53 168.53 166.18 166.18 0.0M
2022-07-19 166.67 166.67 166.67 166.67 0.0M
2022-07-18 170.13 170.13 168.07 168.87 0.0M
2022-07-15 164.58 166.83 162.93 166.62 0.0M
2022-07-14 161.85 162.80 161.45 161.45 0.0M
2022-07-13 164.65 165.95 160.43 163.72 0.0M
2022-07-12 169.13 170.53 164.17 165.43 0.0M
2022-07-11 171.37 172.07 169.67 169.77 0.0M
2022-07-08 171.17 171.20 168.47 171.03 0.0M
2022-07-07 168.37 170.47 168.37 170.47 0.0M
2022-07-06 169.20 172.17 168.37 168.37 0.0M
2022-07-05 162.67 168.23 162.45 166.07 0.0M
2022-07-04 160.35 160.35 160.35 160.35 0.0M
2022-07-01 157.42 162.67 156.57 162.67 0.0M
2022-06-30 154.98 156.85 154.62 156.85 0.0M
2022-06-29 154.68 157.13 154.68 156.35 0.0M
2022-06-28 159.00 160.37 157.23 157.23 0.0M
2022-06-27 162.15 162.15 159.42 160.27 0.0M
2022-06-24 161.02 161.13 159.62 159.62 0.0M
2022-06-23 158.78 159.45 158.67 159.37 0.0M
2022-06-22 155.40 160.40 155.18 158.67 0.0M
2022-06-21 153.95 155.58 151.78 155.58 0.0M
2022-06-20 152.37 153.52 152.37 153.52 0.0M
2022-06-17 150.38 151.15 149.78 150.82 0.0M
2022-06-16 152.82 152.82 146.67 147.73 0.0M
2022-06-15 155.22 156.67 153.78 156.23 0.0M
2022-06-14 156.08 156.08 152.93 155.80 0.0M
2022-06-13 152.42 154.68 149.67 151.10 0.0M
2022-06-10 162.33 162.33 157.23 157.23 0.0M
2022-06-09 164.38 166.67 161.18 164.52 0.0M
2022-06-08 163.45 165.62 162.93 163.88 0.0M
2022-06-07 160.27 164.03 158.45 162.92 0.0M
2022-06-06 159.93 161.45 159.80 159.80 0.0M
2022-06-03 159.02 160.45 157.28 157.28 0.0M
2022-06-02 158.85 161.17 155.42 160.78 0.0M
2022-06-01 158.77 162.28 155.62 157.38 0.0M
2022-05-31 160.72 160.72 155.18 155.18 0.0M
2022-05-30 160.33 160.33 158.52 159.47 0.0M
2022-05-27 156.93 159.12 155.87 157.53 0.0M
2022-05-26 160.05 160.05 155.20 155.20 0.0M
2022-05-25 149.18 156.25 148.67 156.25 0.0M
2022-05-24 153.47 153.47 148.00 148.97 0.0M
2022-05-23 155.35 155.35 150.62 153.67 0.0M
2022-05-20 153.33 155.03 148.42 150.25 0.0M
2022-05-19 138.80 138.80 133.93 137.55 0.0M
2022-05-18 151.05 151.05 143.63 143.63 0.0M
2022-05-17 151.72 153.60 146.27 149.32 0.0M
2022-05-16 158.67 160.08 153.42 153.42 0.0M
2022-05-13 154.92 160.10 154.70 156.15 0.0M
2022-05-12 150.02 155.47 145.63 154.73 0.0M
2022-05-11 151.55 156.85 148.12 154.87 0.0M
2022-05-10 149.32 153.75 145.92 148.57 0.0M
2022-05-09 159.33 159.33 147.42 147.80 0.0M
2022-05-06 164.75 166.10 160.08 162.80 0.0M
2022-05-05 171.90 175.07 164.80 166.83 0.0M
2022-05-04 177.77 177.77 164.97 164.97 0.0M
2022-05-03 181.33 181.67 174.13 174.60 0.0M
2022-05-02 181.20 181.20 176.50 178.57 0.0M
2022-04-29 186.30 187.73 182.07 182.60 0.0M
2022-04-28 183.63 187.30 182.20 184.33 0.0M
2022-04-27 183.20 187.17 180.57 183.47 0.0M
2022-04-26 187.87 188.03 184.07 184.07 0.0M
2022-04-25 176.70 183.67 174.87 183.67 0.0M
2022-04-22 180.87 183.67 179.27 179.27 0.0M
2022-04-21 192.53 195.00 189.37 189.37 0.0M
2022-04-20 192.90 195.53 191.30 195.03 0.0M
2022-04-19 193.13 194.93 189.80 194.67 0.0M
2022-04-14 194.17 194.90 192.10 194.70 0.0M
2022-04-13 191.20 194.07 188.07 194.07 0.0M
2022-04-12 184.77 191.93 184.77 191.93 0.0M
2022-04-11 185.67 187.00 182.80 187.00 0.0M
2022-04-08 191.63 191.63 186.10 187.07 0.0M
2022-04-07 188.37 188.37 185.40 186.80 0.0M
2022-04-06 190.00 190.00 185.00 185.67 0.0M
2022-04-05 192.40 193.20 189.07 189.17 0.0M
2022-04-04 185.73 189.17 185.73 188.10 0.0M
2022-04-01 188.50 190.00 186.17 186.17 0.0M
2022-03-31 185.17 190.67 185.00 190.67 0.0M
2022-03-30 183.83 185.83 182.33 185.67 0.0M
2022-03-29 191.00 191.00 179.50 179.83 0.0M
2022-03-28 190.50 190.50 188.50 189.00 0.0M
2022-03-25 189.17 190.33 183.83 185.17 0.0M
2022-03-24 184.67 187.00 184.33 186.50 0.0M
2022-03-23 182.67 187.50 179.17 185.83 0.0M
2022-03-22 176.83 183.50 175.67 179.33 0.0M
2022-03-21 175.00 175.00 170.67 172.33 0.0M
2022-03-18 167.83 172.50 167.83 172.50 0.0M
2022-03-17 168.83 168.83 166.53 166.83 0.0M
2022-03-16 165.73 168.67 162.53 162.53 0.0M
2022-03-15 159.73 161.73 157.20 161.20 0.0M
2022-03-14 168.50 168.50 159.27 159.27 0.0M
2022-03-11 168.50 170.50 168.00 168.50 0.0M
2022-03-10 167.67 171.67 165.00 165.40 0.0M
2022-03-09 168.33 168.33 159.20 165.67 0.0M
2022-03-08 163.33 163.33 160.27 160.27 0.0M
2022-03-07 176.17 176.17 167.00 169.50 0.0M
2022-03-04 174.33 174.33 169.00 169.50 0.0M
2022-03-03 176.50 176.67 174.83 174.83 0.0M
2022-03-02 175.00 179.50 173.00 173.67 0.0M
2022-03-01 180.00 180.00 174.67 176.50 0.0M
2022-02-28 173.33 175.33 166.40 175.33 0.0M
2022-02-25 156.27 165.93 156.27 165.60 0.0M
2022-02-24 132.00 158.27 132.00 156.27 0.0M
2022-02-23 150.00 150.27 145.27 145.27 0.0M
2022-02-22 133.07 141.53 133.07 139.07 0.0M
2022-02-21 140.00 140.00 133.33 138.00 0.0M
2022-02-18 148.53 148.53 143.80 144.00 0.0M
2022-02-17 154.00 154.00 149.53 149.60 0.0M
2022-02-16 153.93 154.20 152.47 152.93 0.0M
2022-02-15 154.67 156.80 153.87 154.33 0.0M
2022-02-14 148.40 154.60 146.33 154.53 0.0M
2022-02-11 152.93 155.60 152.93 153.20 0.0M
2022-02-10 155.27 156.60 152.47 153.67 0.0M
2022-02-09 152.20 154.47 149.00 154.40 0.0M
2022-02-08 149.20 150.40 148.93 150.00 0.0M
2022-02-07 148.60 151.67 147.60 149.47 0.0M
2022-02-04 143.80 149.67 142.13 149.67 0.0M
2022-02-03 144.73 148.67 144.73 145.80 0.0M
2022-02-02 150.27 154.20 149.40 149.40 0.0M
2022-02-01 155.07 155.07 150.00 151.20 0.0M
2022-01-31 146.73 152.73 146.73 152.73 0.0M
2022-01-28 144.13 148.27 142.40 148.27 0.0M
2022-01-27 143.53 148.93 141.73 148.67 0.0M
2022-01-26 142.27 145.00 140.60 145.00 0.0M
2022-01-25 145.07 149.40 141.80 141.80 0.0M
2022-01-24 143.40 143.40 135.80 135.80 0.0M
2022-01-21 151.60 152.00 147.47 148.27 0.0M
2022-01-20 153.13 157.40 152.07 157.40 0.0M
2022-01-19 148.33 153.13 147.67 151.00 0.0M
2022-01-18 144.07 151.53 142.47 151.07 0.0M
2022-01-17 144.67 145.93 142.27 143.13 0.0M
2022-01-14 146.53 146.53 142.13 143.53 0.0M
2022-01-13 157.00 157.00 146.93 150.20 0.0M
2022-01-12 155.27 155.80 151.67 152.53 0.0M
2022-01-11 152.40 154.60 151.87 152.20 0.0M
2022-01-10 154.27 154.53 145.40 146.20 0.0M
2022-01-07 157.67 159.00 156.00 156.40 0.0M
2022-01-06 149.07 156.87 146.67 156.87 0.0M
2022-01-05 153.60 154.73 152.07 152.07 0.0M
2022-01-04 159.93 162.67 153.33 153.40 0.0M
2022-01-03 166.33 166.33 159.73 160.40 0.0M