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
2023-12-29 267.50 268.75 267.15 267.65 0.0M
2023-12-28 268.15 269.00 265.65 266.00 0.0M
2023-12-27 272.05 272.60 267.80 267.80 0.0M
2023-12-22 270.75 273.05 264.80 272.10 0.0M
2023-12-21 278.00 278.10 271.60 272.65 0.0M
2023-12-20 280.80 282.10 277.90 278.30 0.0M
2023-12-19 282.55 282.55 280.40 282.35 0.0M
2023-12-18 279.65 282.65 277.00 280.05 0.0M
2023-12-15 274.50 282.00 274.25 282.00 0.0M
2023-12-14 291.90 291.95 274.80 275.20 0.0M
2023-12-13 283.55 288.60 283.00 287.40 0.0M
2023-12-12 278.45 285.35 277.05 285.05 0.0M
2023-12-11 279.35 279.35 275.10 275.35 0.0M
2023-12-08 271.35 275.70 270.60 275.70 0.0M
2023-12-07 266.50 270.80 266.25 270.60 0.0M
2023-12-06 273.10 274.15 270.50 270.50 0.0M
2023-12-05 264.35 269.05 260.95 269.05 0.0M
2023-12-04 272.60 272.70 261.80 262.35 0.0M
2023-12-01 271.95 272.95 268.70 271.05 0.0M
2023-11-30 264.95 271.00 263.00 266.95 0.0M
2023-11-29 253.00 264.35 251.85 262.70 0.0M
2023-11-28 243.65 252.30 243.00 251.65 0.0M
2023-11-27 242.65 245.15 242.40 244.95 0.0M
2023-11-24 241.75 243.15 240.95 243.15 0.0M
2023-11-23 242.50 245.00 239.85 243.00 0.0M
2023-11-22 242.20 245.70 242.20 244.40 0.0M
2023-11-21 237.65 239.20 237.00 239.20 0.0M
2023-11-20 226.00 235.70 226.00 235.70 0.0M
2023-11-17 223.95 230.40 222.35 230.10 0.0M
2023-11-16 224.35 224.85 215.75 219.80 0.0M
2023-11-15 242.45 245.50 237.30 238.30 0.0M
2023-11-14 239.90 241.70 238.40 239.80 0.0M
2023-11-13 236.70 239.90 236.25 239.50 0.0M
2023-11-10 228.60 237.35 227.60 235.85 0.1M
2023-11-09 225.00 230.25 225.00 230.10 0.0M
2023-11-08 225.95 228.80 225.70 225.75 0.0M
2023-11-07 222.00 226.95 216.60 226.95 0.0M
2023-11-06 227.00 229.60 222.60 222.60 0.0M
2023-11-03 227.00 230.15 225.45 226.20 0.0M
2023-11-02 230.90 236.75 230.50 236.40 0.0M
2023-11-01 229.55 233.85 228.60 229.45 0.0M
2023-10-31 224.45 230.35 222.50 228.65 0.0M
2023-10-30 228.45 228.45 226.00 226.30 0.0M
2023-10-27 226.80 228.55 226.65 227.70 0.0M
2023-10-26 230.25 231.30 228.75 228.95 0.0M
2023-10-25 237.50 239.90 236.00 236.10 0.0M
2023-10-24 232.05 237.80 231.70 237.25 0.0M
2023-10-23 229.20 231.10 226.70 229.85 0.0M
2023-10-20 237.70 238.95 228.30 229.20 0.0M
2023-10-19 247.50 248.85 243.60 243.60 0.0M
2023-10-18 246.05 251.55 246.05 251.55 0.0M
2023-10-17 248.70 250.55 246.10 250.55 0.0M
2023-10-16 247.00 250.40 244.90 250.05 0.0M
2023-10-13 247.85 251.60 245.20 246.65 0.0M
2023-10-12 245.40 249.50 244.30 248.85 0.0M
2023-10-11 242.90 245.65 241.65 241.65 0.0M
2023-10-10 239.60 243.50 239.30 243.00 0.0M
2023-10-09 232.00 242.00 231.50 237.60 0.0M
2023-10-06 224.25 233.30 222.85 231.30 0.0M
2023-10-05 224.95 224.95 223.20 223.20 0.0M
2023-10-04 221.05 224.40 219.70 224.40 0.0M
2023-10-03 226.25 226.40 223.05 223.05 0.0M
2023-10-02 222.95 226.35 222.05 225.35 0.0M
2023-09-29 223.25 225.25 223.25 224.45 0.0M
2023-09-28 221.50 222.20 220.15 222.20 0.0M
2023-09-27 214.85 214.85 214.85 214.85 0.0M
2023-09-26 213.20 213.50 212.15 213.35 0.0M
2023-09-25 214.85 215.55 212.95 213.50 0.0M
2023-09-22 212.80 215.90 212.80 215.90 0.0M
2023-09-21 219.30 220.00 214.30 214.55 0.0M
2023-09-20 219.50 220.75 219.35 220.20 0.0M
2023-09-19 224.55 225.30 218.00 221.40 0.0M
2023-09-18 225.75 227.65 224.30 226.90 0.0M
2023-09-15 230.70 231.05 224.95 224.95 0.0M
2023-09-14 229.70 231.75 229.70 231.40 0.0M
2023-09-13 228.05 229.90 226.70 229.75 0.0M
2023-09-12 235.70 237.45 231.00 231.40 0.0M
2023-09-11 231.90 234.45 231.90 233.95 0.0M
2023-09-08 230.10 233.25 229.05 233.25 0.0M
2023-09-07 228.40 229.40 227.45 228.95 0.0M
2023-09-06 228.85 228.85 227.20 228.55 0.0M
2023-09-05 224.85 227.30 224.15 227.05 0.0M
2023-09-04 226.30 226.35 223.25 223.25 0.0M
2023-09-01 225.05 226.90 223.85 225.20 0.0M
2023-08-31 217.95 223.80 217.95 223.10 0.0M
2023-08-30 214.95 218.35 214.65 216.80 0.0M
2023-08-29 216.00 216.05 214.95 214.95 0.0M
2023-08-28 214.50 215.60 212.15 212.70 0.0M
2023-08-25 211.00 212.35 210.85 211.75 0.0M
2023-08-24 219.30 219.30 213.10 213.10 0.0M
2023-08-23 216.45 218.30 214.55 217.20 0.0M
2023-08-22 220.40 222.85 216.20 216.20 0.0M
2023-08-21 214.75 225.65 213.50 223.25 0.0M
2023-08-18 189.84 191.38 184.50 191.24 0.0M
2023-08-17 197.18 197.18 192.06 192.06 0.0M
2023-08-16 198.68 198.68 197.00 198.68 0.0M
2023-08-15 201.85 201.85 197.76 199.54 0.0M
2023-08-14 200.60 201.80 200.00 201.80 0.0M
2023-08-11 196.04 199.86 193.40 198.74 0.0M
2023-08-10 194.34 196.90 194.34 195.96 0.0M
2023-08-09 194.72 194.72 192.68 192.68 0.0M
2023-08-08 195.48 195.50 190.04 190.72 0.0M
2023-08-07 198.94 200.65 195.26 195.26 0.0M
2023-08-04 205.30 206.30 195.32 195.32 0.0M
2023-08-03 215.55 216.60 213.70 215.50 0.0M
2023-08-02 229.50 229.75 217.00 217.00 0.0M
2023-08-01 228.55 230.15 226.40 229.10 0.0M
2023-07-31 225.35 226.35 224.90 225.20 0.0M
2023-07-28 224.50 225.70 222.20 223.30 0.0M
2023-07-27 221.85 225.90 221.00 225.20 0.0M
2023-07-26 219.80 224.45 218.40 221.50 0.0M
2023-07-25 219.75 221.45 219.75 221.45 0.0M
2023-07-24 218.00 218.80 217.30 218.30 0.0M
2023-07-21 216.80 220.85 216.80 220.50 0.0M
2023-07-20 218.90 220.40 217.40 218.10 0.0M
2023-07-19 221.15 223.30 220.90 222.75 0.0M
2023-07-18 221.00 223.40 219.65 219.75 0.0M
2023-07-17 215.10 220.00 212.60 220.00 0.0M
2023-07-14 213.45 215.00 210.70 215.00 0.0M
2023-07-13 209.90 217.95 209.25 215.50 0.0M
2023-07-12 228.50 229.00 213.05 213.05 0.0M
2023-07-11 224.40 227.55 224.40 227.05 0.0M
2023-07-10 225.30 228.65 223.15 227.70 0.0M
2023-07-07 232.50 232.50 227.05 227.05 0.0M
2023-07-06 235.60 237.50 233.45 233.45 0.0M
2023-07-05 234.40 236.00 232.30 234.50 0.0M
2023-07-04 235.30 237.10 229.80 237.10 0.0M
2023-07-03 235.00 237.15 233.05 233.45 0.0M
2023-06-30 233.95 236.95 231.80 233.55 0.0M
2023-06-29 232.75 237.65 231.25 231.25 0.0M
2023-06-28 230.00 232.65 228.70 232.60 0.0M
2023-06-27 223.00 229.95 222.75 228.85 0.0M
2023-06-26 223.60 228.55 223.50 227.00 0.0M
2023-06-23 228.45 228.50 225.60 225.60 0.0M
2023-06-22 215.80 225.55 215.05 225.30 0.0M
2023-06-21 221.40 221.40 217.50 217.85 0.0M
2023-06-20 222.30 225.10 219.10 219.25 0.0M
2023-06-19 226.75 226.75 221.95 221.95 0.0M
2023-06-16 223.45 226.55 221.70 223.65 0.0M
2023-06-15 221.15 221.70 217.35 220.00 0.0M
2023-06-14 216.20 218.50 216.10 218.20 0.0M
2023-06-13 213.15 215.80 213.00 215.80 0.0M
2023-06-12 205.90 208.85 204.65 208.85 0.0M
2023-06-09 207.20 208.55 205.30 205.30 0.0M
2023-06-08 201.40 204.45 201.40 204.45 0.0M
2023-06-07 210.90 210.90 206.20 206.45 0.0M
2023-06-06 211.85 214.10 210.00 211.60 0.0M
2023-06-05 214.15 220.40 209.15 213.45 0.0M
2023-06-02 202.45 204.60 200.60 204.60 0.0M
2023-06-01 199.04 200.65 197.04 200.65 0.0M
2023-05-31 199.32 201.25 198.30 199.34 0.0M
2023-05-30 199.34 202.15 199.34 200.95 0.0M
2023-05-29 204.55 204.55 199.80 199.98 0.0M
2023-05-26 194.06 202.30 193.44 201.95 0.0M
2023-05-25 191.22 193.62 190.60 191.70 0.0M
2023-05-24 182.20 191.12 181.50 191.12 0.0M
2023-05-23 178.50 179.20 177.12 179.16 0.0M
2023-05-22 175.02 176.32 173.56 176.32 0.0M
2023-05-19 175.60 177.58 175.58 175.60 0.0M
2023-05-18 177.96 178.26 176.00 176.00 0.0M
2023-05-17 176.50 177.32 176.08 176.78 0.0M
2023-05-16 178.22 178.22 175.00 175.32 0.0M
2023-05-15 185.18 185.18 176.12 176.40 0.0M
2023-05-12 182.42 182.50 180.74 182.16 0.0M
2023-05-11 183.66 183.66 181.12 181.12 0.0M
2023-05-10 178.84 183.20 177.26 183.20 0.0M
2023-05-09 174.46 179.76 173.92 179.76 0.0M
2023-05-08 166.44 172.00 166.44 171.76 0.0M
2023-05-05 163.44 167.00 163.44 165.98 0.0M
2023-05-04 161.02 163.32 160.56 163.32 0.0M
2023-05-03 160.42 163.30 159.32 162.58 0.0M
2023-05-02 166.02 167.38 162.78 162.98 0.0M
2023-04-28 166.42 167.86 164.56 164.98 0.0M
2023-04-27 169.38 169.38 166.54 167.08 0.0M
2023-04-26 168.02 168.10 164.76 166.96 0.0M
2023-04-25 171.94 171.94 168.06 168.26 0.0M
2023-04-24 175.06 175.06 173.54 173.54 0.0M
2023-04-21 175.44 176.74 174.58 176.74 0.0M
2023-04-20 178.00 178.00 174.36 174.36 0.0M
2023-04-19 181.06 181.70 179.68 179.68 0.0M
2023-04-18 183.94 185.44 182.66 183.00 0.0M
2023-04-17 181.98 182.66 181.00 182.56 0.0M
2023-04-14 177.42 179.66 175.04 179.30 0.0M
2023-04-13 178.52 179.66 178.52 178.64 0.0M
2023-04-12 176.42 178.10 176.40 178.10 0.0M
2023-04-11 176.26 177.22 174.54 174.54 0.0M
2023-04-06 178.86 178.86 173.26 173.26 0.0M
2023-04-05 181.28 181.28 176.56 176.56 0.0M
2023-04-04 180.86 180.86 179.26 179.26 0.0M
2023-04-03 184.28 184.28 179.74 180.14 0.0M
2023-03-31 178.64 182.68 178.64 182.68 0.0M
2023-03-30 176.60 178.00 176.60 178.00 0.0M
2023-03-29 177.40 177.96 176.80 176.80 0.0M
2023-03-28 176.80 177.18 176.64 177.18 0.0M
2023-03-27 178.50 179.40 177.80 178.98 0.0M
2023-03-24 180.88 181.00 178.16 178.44 0.0M
2023-03-23 177.96 179.20 177.26 178.88 0.0M
2023-03-22 179.96 180.60 179.28 179.28 0.0M
2023-03-21 176.20 178.68 176.20 178.56 0.0M
2023-03-20 176.50 177.16 174.92 175.38 0.0M
2023-03-17 177.18 178.66 177.18 177.42 0.0M
2023-03-16 173.00 177.46 172.80 177.46 0.0M
2023-03-15 172.86 174.32 171.44 173.44 0.0M
2023-03-14 173.50 174.62 172.22 172.50 0.0M
2023-03-13 174.82 174.96 170.32 173.96 0.0M
2023-03-10 174.82 174.82 171.60 174.64 0.0M
2023-03-09 177.90 178.30 177.06 177.06 0.0M
2023-03-08 178.98 179.00 177.26 177.92 0.0M
2023-03-07 176.00 177.40 176.00 177.40 0.0M
2023-03-06 179.60 179.60 175.60 177.30 0.0M
2023-03-03 179.16 180.04 178.56 180.04 0.0M
2023-03-02 174.92 175.94 174.92 175.28 0.0M
2023-03-01 177.60 177.64 174.16 174.84 0.0M
2023-02-28 177.52 178.98 177.52 178.98 0.0M
2023-02-27 177.80 180.82 177.42 179.26 0.0M
2023-02-24 176.78 177.62 175.42 176.30 0.0M
2023-02-23 178.00 178.70 173.40 173.40 0.0M
2023-02-22 169.00 176.20 167.00 173.54 0.0M
2023-02-21 157.60 158.24 155.54 155.54 0.0M
2023-02-20 159.08 163.30 157.92 163.30 0.0M
2023-02-17 158.70 160.36 157.82 157.82 0.0M
2023-02-16 165.36 168.78 162.36 163.14 0.0M
2023-02-15 160.00 162.80 159.10 162.80 0.0M
2023-02-14 154.74 157.74 154.72 157.02 0.0M
2023-02-13 155.32 155.50 155.04 155.50 0.0M
2023-02-10 156.00 156.62 153.44 153.44 0.0M
2023-02-09 155.98 156.78 154.66 154.66 0.0M
2023-02-08 153.70 156.40 153.06 154.96 0.0M
2023-02-07 146.78 147.04 145.06 146.66 0.0M
2023-02-06 146.28 148.54 146.10 148.54 0.0M
2023-02-03 147.26 149.16 146.08 149.16 0.0M
2023-02-02 147.14 150.94 147.14 150.50 0.0M
2023-02-01 146.34 146.34 142.08 142.14 0.0M
2023-01-31 146.28 146.28 144.52 145.36 0.0M
2023-01-30 147.22 147.22 144.76 145.94 0.0M
2023-01-27 146.18 147.64 145.80 146.54 0.0M
2023-01-26 139.50 144.62 139.10 143.04 0.0M
2023-01-25 137.68 138.66 135.68 135.68 0.0M
2023-01-24 137.54 139.52 137.20 139.26 0.0M
2023-01-23 135.00 137.50 134.12 137.34 0.0M
2023-01-20 129.12 133.50 129.12 133.50 0.0M
2023-01-19 129.48 130.94 128.98 129.74 0.0M
2023-01-18 131.68 133.16 130.84 130.84 0.0M
2023-01-17 128.32 131.14 125.94 130.94 0.0M
2023-01-16 129.30 129.30 127.38 128.40 0.0M
2023-01-13 126.00 126.88 125.04 126.18 0.0M
2023-01-12 127.52 127.52 124.00 125.00 0.0M
2023-01-11 124.74 126.76 124.72 126.50 0.0M
2023-01-10 126.04 126.10 124.28 124.28 0.0M
2023-01-09 126.80 128.04 124.02 128.04 0.0M
2023-01-06 127.96 128.28 126.86 126.86 0.0M
2023-01-05 128.00 131.16 126.80 127.52 0.0M
2023-01-04 131.60 132.04 130.92 131.66 0.0M
2023-01-03 133.46 134.80 131.54 131.54 0.0M
2023-01-02 131.00 132.70 131.00 131.10 0.0M