Hot Features
프리미엄
Air FranceKLM (AF)
EU
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.008 | -0.110497237569 | 7.24 | 7.396 | 6.952 | 2122323 | 7.13770915 | DE |
| 4 | -1.01 | -12.254307207 | 8.242 | 8.32 | 6.952 | 1738887 | 7.51206297 | DE |
| 12 | -1.79 | -19.8403901574 | 9.022 | 9.73 | 6.952 | 1518100 | 7.78953475 | DE |
| 26 | -0.768 | -9.6 | 8 | 9.73 | 6.952 | 1375939 | 8.06476871 | DE |
| 52 | -4.348 | -37.5474956822 | 11.58 | 12.382 | 6.952 | 1515568 | 9.15883285 | DE |
| 156 | 3.039 | 72.4779394228 | 4.193 | 14.53 | 1.0715 | 7130349 | 2.52230461 | DE |
| 260 | -2.426 | -25.1190722717 | 9.658 | 14.53 | 1.0715 | 6419311 | 3.18384566 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 7.232 | 0.11 | 1.57 | 7.16 | 7.3 | 7.12 | 1695000 |
| 1737048600 | 7.12 | 0 | 0.03 | 7.2 | 7.284 | 6.974 | 2079979 |
| 1736962200 | 7.118 | -0.04 | -0.61 | 7.062 | 7.258 | 7.016 | 1558439 |
| 1736875800 | 7.162 | 0.11 | 1.59 | 7.152 | 7.396 | 7.12 | 2362267 |
| 1736789400 | 7.05 | -0.22 | -3.08 | 7.214 | 7.226 | 6.952 | 2760085 |
| 1736530200 | 7.274 | 0.04 | 0.53 | 7.24 | 7.362 | 7.172 | 1850846 |
| 1736443800 | 7.236 | -0.44 | -5.78 | 7.598 | 7.66 | 7.236 | 3653093 |
| 1736357400 | 7.68 | -0.18 | -2.34 | 7.806 | 7.894 | 7.668 | 1712539 |
| 1736271000 | 7.864 | 0.19 | 2.50 | 7.56 | 7.894 | 7.514 | 1945037 |
| 1736184600 | 7.672 | 0.07 | 0.89 | 7.604 | 7.7 | 7.404 | 1682832 |
| 1735925400 | 7.604 | -0.48 | -5.94 | 8.112 | 8.124 | 7.502 | 3810823 |
| 1735839000 | 8.084 | -0.04 | -0.49 | 8.162 | 8.32 | 8.06 | 953394 |
| 1735666200 | 8.124 | -0 | -0.02 | 8.112 | 8.176 | 8.1 | 308128 |
| 1735579800 | 8.126 | 0.03 | 0.40 | 8.032 | 8.202 | 8.032 | 687091 |
| 1735320600 | 8.094 | -0.02 | -0.20 | 8.1359999 | 8.256 | 8.002 | 963769 |
| 1735061400 | 8.11 | 0.02 | 0.30 | 8.0559999 | 8.21 | 7.98 | 341754 |
| 1734975000 | 8.086 | 0.09 | 1.08 | 7.98 | 8.1199999 | 7.94 | 672767 |
| 1734715800 | 8 | -0.3 | -3.66 | 8.242 | 8.28 | 7.846 | 2218232 |
| 1734629400 | 8.304 | -0.13 | -1.49 | 8.266 | 8.49 | 8.25 | 1343028 |
| 1734543000 | 8.43 | 0.45 | 5.64 | 8.004 | 8.43 | 7.986 | 2466313 |
| 1734456600 | 7.98 | 0.06 | 0.73 | 7.836 | 8.112 | 7.836 | 1134424 |
| 1734370200 | 7.922 | -0.09 | -1.15 | 7.93 | 8.038 | 7.8 | 1135987 |
| 1734111000 | 8.014 | 0.06 | 0.81 | 7.9 | 8.066 | 7.89 | 1177937 |
| 1734024600 | 7.95 | 0.29 | 3.73 | 7.696 | 8.05 | 7.696 | 2007591 |
| 1733938200 | 7.664 | -0.05 | -0.60 | 7.708 | 7.76 | 7.606 | 752272 |
| 1733851800 | 7.71 | 0.08 | 1.10 | 7.55 | 7.798 | 7.538 | 961813 |
| 1733765400 | 7.626 | 0.02 | 0.24 | 7.672 | 7.7 | 7.518 | 1232651 |
| 1733506200 | 7.608 | -0 | -0.05 | 7.622 | 7.842 | 7.608 | 2114704 |
| 1733419800 | 7.612 | 0.42 | 5.84 | 7.25 | 7.65 | 7.25 | 2521936 |
| 1733333400 | 7.192 | -0.06 | -0.85 | 7.22 | 7.378 | 7.192 | 1139151 |
| 1733247000 | 7.254 | -0.03 | -0.47 | 7.284 | 7.36 | 7.212 | 674474 |
| 1733160600 | 7.288 | -0.11 | -1.43 | 7.248 | 7.394 | 7.2 | 1278608 |
| 1732901400 | 7.394 | -0.02 | -0.32 | 7.382 | 7.474 | 7.342 | 509946 |
| 1732815000 | 7.418 | 0.16 | 2.20 | 7.264 | 7.48 | 7.264 | 1139646 |
| 1732728600 | 7.258 | -0.23 | -3.05 | 7.39 | 7.414 | 7.122 | 1397847 |
| 1732642200 | 7.486 | -0.11 | -1.50 | 7.588 | 7.588 | 7.438 | 881424 |
| 1732555800 | 7.6 | 0.24 | 3.29 | 7.416 | 7.694 | 7.396 | 1890977 |
| 1732296600 | 7.358 | -0.05 | -0.62 | 7.406 | 7.464 | 7.294 | 890964 |
| 1732210200 | 7.404 | 0.1 | 1.42 | 7.28 | 7.482 | 7.144 | 1541119 |
| 1732123800 | 7.3 | -0.21 | -2.77 | 7.514 | 7.586 | 7.3 | 1414068 |
| 1732037400 | 7.508 | -0.11 | -1.39 | 7.586 | 7.65 | 7.282 | 1818077 |
| 1731951000 | 7.614 | -0.09 | -1.12 | 7.696 | 7.796 | 7.586 | 823700 |
| 1731691800 | 7.7 | 0.02 | 0.23 | 7.686 | 7.878 | 7.652 | 1179041 |
| 1731605400 | 7.682 | 0.16 | 2.07 | 7.552 | 7.74 | 7.506 | 1212085 |
| 1731519000 | 7.526 | 0.01 | 0.13 | 7.526 | 7.67 | 7.504 | 902699 |
| 1731432600 | 7.516 | -0.31 | -3.96 | 7.72 | 7.722 | 7.506 | 1864349 |
| 1731346200 | 7.826 | 0.05 | 0.59 | 7.782 | 7.91 | 7.714 | 1209430 |
| 1731087000 | 7.78 | -0.16 | -2.02 | 7.978 | 8.012 | 7.586 | 2834892 |
| 1731000600 | 7.94 | -0.93 | -10.50 | 8.2 | 8.2 | 7.77 | 5536646 |
| 1730914200 | 8.872 | 0.13 | 1.51 | 8.878 | 9.11 | 8.7899999 | 1276462 |
| 1730827800 | 8.74 | -0.15 | -1.73 | 8.708 | 8.82 | 8.632 | 775042 |
| 1730741400 | 8.894 | 0.08 | 0.95 | 8.738 | 8.942 | 8.68 | 772512 |
| 1730482200 | 8.81 | -0.22 | -2.41 | 8.866 | 8.932 | 8.58 | 1480950 |
| 1730395800 | 9.028 | -0.16 | -1.72 | 9.146 | 9.208 | 8.98 | 840772 |
| 1730309400 | 9.186 | -0.07 | -0.71 | 9.226 | 9.35 | 9.122 | 636849 |
| 1730223000 | 9.252 | -0.23 | -2.41 | 9.394 | 9.468 | 9.22 | 978142 |
| 1730136600 | 9.48 | 0.35 | 3.81 | 9.542 | 9.73 | 9.33 | 2125785 |
| 1729873800 | 9.132 | 0.08 | 0.88 | 9.022 | 9.194 | 8.956 | 480921 |
| 1729787400 | 9.052 | 0.12 | 1.34 | 8.98 | 9.204 | 8.942 | 1043766 |
| 1729701000 | 8.932 | 0.01 | 0.16 | 8.8859999 | 8.97 | 8.828 | 458499 |
| 1729614600 | 8.918 | -0 | -0.02 | 8.914 | 9.066 | 8.8699999 | 1018860 |
| 1729528200 | 8.92 | -0.18 | -1.93 | 9.078 | 9.13 | 8.904 | 1000929 |
| 1729269000 | 9.096 | 0.01 | 0.15 | 8.99 | 9.1 | 8.844 | 1036178 |
