Hot Features
프리미엄
Christian Dior SE (CDI)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 20 | 3.6563071298 | 547 | 577 | 540 | 4087 | 554.46760619 | DE |
| 4 | 0.5 | 0.0882612533098 | 566.5 | 585 | 529.5 | 5138 | 551.71856905 | DE |
| 12 | -12 | -2.0725388601 | 579 | 664.5 | 529.5 | 5196 | 580.05476732 | DE |
| 26 | -143 | -20.1408450704 | 710 | 732 | 529.5 | 4362 | 610.97121019 | DE |
| 52 | -105 | -15.625 | 672 | 832.5 | 529.5 | 4249 | 668.29897681 | DE |
| 156 | -110.5 | -16.3099630996 | 677.5 | 872 | 513 | 4579 | 674.749315 | DE |
| 260 | 101.2 | 21.7260626878 | 465.8 | 872 | 252.4 | 6951 | 541.87265537 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 564 | 12.5 | 2.27 | 541 | 568 | 540 | 5271 |
| 1732901400 | 551.5 | 4.5 | 0.82 | 544.5 | 553.5 | 544.5 | 4113 |
| 1732815000 | 547 | -2.5 | -0.45 | 547.5 | 551 | 544.5 | 2623 |
| 1732728600 | 549.5 | -5 | -0.90 | 551.5 | 554 | 547.5 | 3745 |
| 1732642200 | 554.5 | 0 | 0.00 | 547 | 565 | 543.5 | 4684 |
| 1732555800 | 554.5 | 6 | 1.09 | 553 | 563.5 | 553 | 7330 |
| 1732296600 | 548.5 | 8 | 1.48 | 544 | 550 | 537.5 | 3625 |
| 1732210200 | 540.5 | -2 | -0.37 | 549 | 549 | 533 | 6652 |
| 1732123800 | 542.5 | 0.5 | 0.09 | 543.5 | 548 | 540.5 | 3294 |
| 1732037400 | 542 | -10 | -1.81 | 548 | 552 | 533 | 5769 |
| 1731951000 | 552 | 3.5 | 0.64 | 549 | 552.5 | 546 | 4331 |
| 1731691800 | 548.5 | -1 | -0.18 | 546.5 | 553.5 | 542.5 | 3714 |
| 1731605400 | 549.5 | 14 | 2.61 | 536 | 550 | 530.5 | 4147 |
| 1731519000 | 535.5 | 0 | 0.00 | 535.5 | 535.5 | 535.5 | 0 |
| 1731432600 | 535.5 | -27.5 | -4.88 | 552 | 553 | 529.5 | 9103 |
| 1731346200 | 563 | 4 | 0.72 | 565.5 | 566.5 | 559.5 | 3609 |
| 1731087000 | 559 | -19 | -3.29 | 578 | 578.5 | 555 | 5131 |
| 1731000600 | 578 | 18.5 | 3.31 | 560.5 | 581 | 559 | 8432 |
| 1730914200 | 559.5 | -3 | -0.53 | 565 | 585 | 558 | 6915 |
| 1730827800 | 562.5 | -4 | -0.71 | 566.5 | 567 | 560 | 2704 |
| 1730741400 | 566.5 | -3.5 | -0.61 | 567.5 | 575.5 | 565.5 | 3719 |
| 1730482200 | 570 | 2.5 | 0.44 | 568 | 574 | 567.5 | 2541 |
| 1730395800 | 567.5 | -6.5 | -1.13 | 572.5 | 574.5 | 564.5 | 2272 |
| 1730309400 | 574 | -14 | -2.38 | 582 | 582.5 | 568 | 4853 |
| 1730223000 | 588 | -2.5 | -0.42 | 590 | 601.5 | 588 | 5235 |
| 1730136600 | 590.5 | 2.5 | 0.43 | 595.5 | 598.5 | 588.5 | 2555 |
| 1729873800 | 588 | 0 | 0.00 | 588 | 588 | 580.5 | 7859 |
| 1729787400 | 588 | 12 | 2.08 | 573 | 594 | 573 | 4467 |
| 1729701000 | 576 | 1.5 | 0.26 | 571.5 | 580 | 570.5 | 2738 |
| 1729614600 | 574.5 | -0.5 | -0.09 | 577 | 582 | 571 | 10045 |
| 1729528200 | 575 | -15 | -2.54 | 586.5 | 592.5 | 574.5 | 5824 |
| 1729269000 | 590 | 11 | 1.90 | 582 | 596 | 582 | 4758 |
| 1729182600 | 579 | 7.5 | 1.31 | 578 | 581.5 | 567.5 | 2657 |
| 1729096200 | 571.5 | -17.5 | -2.97 | 559 | 577.5 | 548.5 | 10447 |
| 1729009800 | 589 | -14 | -2.32 | 607.5 | 607.5 | 588.5 | 6586 |
| 1728923400 | 603 | -12.5 | -2.03 | 613.5 | 613.5 | 598 | 4938 |
| 1728664200 | 615.5 | 0.5 | 0.08 | 619 | 619 | 609.5 | 1798 |
| 1728577800 | 615 | -3.5 | -0.57 | 617.5 | 617.5 | 612.5 | 2662 |
| 1728491400 | 618.5 | 0.5 | 0.08 | 621.5 | 622 | 611 | 4817 |
| 1728405000 | 618 | -17.5 | -2.75 | 616.5 | 619 | 606 | 4315 |
| 1728318600 | 635.5 | 16.5 | 2.67 | 626.5 | 637 | 624 | 3878 |
| 1728059400 | 619 | -3 | -0.48 | 616.5 | 628 | 616.5 | 2176 |
| 1727973000 | 622 | -7 | -1.11 | 624.5 | 626.5 | 616.5 | 2842 |
| 1727886600 | 629 | 8 | 1.29 | 633.5 | 638 | 624.5 | 5450 |
| 1727800200 | 621 | -27.5 | -4.24 | 645.5 | 645.5 | 621 | 7167 |
| 1727713800 | 648.5 | -14 | -2.11 | 660 | 664.5 | 648 | 6078 |
| 1727454600 | 662.5 | 26 | 4.08 | 651 | 662.5 | 639.5 | 12791 |
| 1727368200 | 636.5 | 53.5 | 9.18 | 608 | 637.5 | 605.5 | 11740 |
| 1727281800 | 583 | 2.5 | 0.43 | 577.5 | 586 | 577 | 4467 |
| 1727195400 | 580.5 | 18 | 3.20 | 581 | 586.5 | 575.5 | 5465 |
| 1727109000 | 562.5 | 6 | 1.08 | 555.5 | 562.5 | 548 | 6495 |
| 1726849800 | 556.5 | -22.5 | -3.89 | 571 | 571.5 | 556.5 | 11992 |
| 1726763400 | 579 | 18.5 | 3.30 | 572 | 581.5 | 570 | 6173 |
| 1726677000 | 560.5 | -9 | -1.58 | 570.5 | 570.5 | 560.5 | 5093 |
| 1726590600 | 569.5 | 7.5 | 1.33 | 566.5 | 572 | 564 | 2431 |
| 1726504200 | 562 | -4 | -0.71 | 565 | 571.5 | 562 | 4063 |
| 1726245000 | 566 | -5 | -0.88 | 571 | 575 | 566 | 3151 |
| 1726158600 | 571 | 5.5 | 0.97 | 578.5 | 578.5 | 565 | 4470 |
| 1726072200 | 565.5 | -4 | -0.70 | 570.5 | 577.5 | 562.5 | 3699 |
| 1725985800 | 569.5 | -11 | -1.89 | 579 | 581.5 | 568.5 | 4273 |
| 1725899400 | 580.5 | 9 | 1.57 | 573 | 580.5 | 569.5 | 4440 |
| 1725640200 | 571.5 | -11.5 | -1.97 | 582.5 | 582.5 | 571.5 | 3500 |
| 1725553800 | 583 | -18 | -3.00 | 598 | 598 | 576 | 8104 |
| 1725467400 | 601 | -19 | -3.06 | 607 | 609.5 | 596.5 | 6525 |
| 1725381000 | 620 | -2 | -0.32 | 622 | 632.5 | 619 | 2795 |
