Hot Features
프리미엄
Euronext UK NR EN UK NR (EUKN)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 35.62 | 1.19225336556 | 2987.62 | 3030.9 | 2979.48 | 0 | 0 | IX |
| 4 | 164.47 | 5.75317356765 | 2858.77 | 3030.9 | 2854.97 | 0 | 0 | IX |
| 12 | 206.08 | 7.31516846753 | 2817.16 | 3030.9 | 2745.37 | 0 | 0 | IX |
| 26 | 295.48 | 10.8323312901 | 2727.76 | 3030.9 | 2691.79 | 0 | 0 | IX |
| 52 | 552.23 | 22.3483514838 | 2471.01 | 3030.9 | 2445.87 | 0 | 0 | IX |
| 156 | 689.25 | 29.5309748542 | 2333.99 | 3030.9 | 2319 | 0 | 0 | IX |
| 260 | 689.25 | 29.5309748542 | 2333.99 | 3030.9 | 2319 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 3015.44 | 19.11 | 0.64 | 2997.9699 | 3016.71 | 2994.06 | 0 |
| 1739554200 | 2996.33 | -4.86 | -0.16 | 2998.66 | 3007.36 | 2990.23 | 0 |
| 1739467800 | 3001.19 | 4.27 | 0.14 | 2999.41 | 3008.8 | 2984.04 | 0 |
| 1739381400 | 2996.92 | 10.07 | 0.34 | 2989.98 | 2999.38 | 2983.07 | 0 |
| 1739295000 | 2986.85 | -8.51 | -0.28 | 2987.62 | 2993.78 | 2979.48 | 0 |
| 1739208600 | 2995.36 | 27.02 | 0.91 | 2973.94 | 3002.83 | 2973.2 | 0 |
| 1738949400 | 2968.34 | -5.71 | -0.19 | 2974.94 | 2975.59 | 2961.95 | 0 |
| 1738863000 | 2974.05 | 30.81 | 1.05 | 2946.78 | 2982.91 | 2946.78 | 0 |
| 1738776600 | 2943.2399 | 18.57 | 0.63 | 2923.79 | 2944.31 | 2920.02 | 0 |
| 1738690200 | 2924.67 | -11.86 | -0.40 | 2935.23 | 2938.78 | 2912.28 | 0 |
| 1738603800 | 2936.53 | -11.92 | -0.40 | 2955.11 | 2955.11 | 2918.1 | 0 |
| 1738344600 | 2948.45 | 9.9 | 0.34 | 2941.92 | 2956.61 | 2941.19 | 0 |
| 1738258200 | 2938.55 | 30.7 | 1.06 | 2910.35 | 2941.25 | 2908.07 | 0 |
| 1738171800 | 2907.85 | 10.23 | 0.35 | 2903.59 | 2914.98 | 2900.91 | 0 |
| 1738085400 | 2897.62 | 22.43 | 0.78 | 2884.36 | 2907.85 | 2884.36 | 0 |
| 1737999000 | 2875.19 | 2.56 | 0.09 | 2876.38 | 2881.67 | 2862.4899 | 0 |
| 1737739800 | 2872.63 | -11.82 | -0.41 | 2881.78 | 2891.64 | 2864.65 | 0 |
| 1737653400 | 2884.45 | 15.59 | 0.54 | 2871.45 | 2886.82 | 2865.46 | 0 |
| 1737567000 | 2868.86 | -1.58 | -0.06 | 2871.39 | 2885.5 | 2862.65 | 0 |
| 1737480600 | 2870.44 | 15.32 | 0.54 | 2858.77 | 2871.8 | 2854.9699 | 0 |
| 1737394200 | 2855.12 | -0.04 | -0.00 | 2854.66 | 2863.36 | 2849.78 | 0 |
| 1737135000 | 2855.16 | 29.24 | 1.03 | 2819.39 | 2863.63 | 2819.39 | 0 |
| 1737048600 | 2825.92 | 28.22 | 1.01 | 2794.61 | 2828.11 | 2794.61 | 0 |
| 1736962200 | 2797.7 | 48.26 | 1.76 | 2752.9699 | 2800.06 | 2752.9699 | 0 |
| 1736875800 | 2749.44 | -23.01 | -0.83 | 2770.14 | 2776.16 | 2745.37 | 0 |
| 1736789400 | 2772.45 | -14.2 | -0.51 | 2774.2399 | 2776.64 | 2755.4899 | 0 |
| 1736530200 | 2786.65 | -30.82 | -1.09 | 2815.27 | 2818.43 | 2784.4899 | 0 |
| 1736443800 | 2817.4699 | 11.49 | 0.41 | 2790.58 | 2819.4899 | 2780.15 | 0 |
| 1736357400 | 2805.98 | -14.09 | -0.50 | 2828.1 | 2834.08 | 2785.11 | 0 |
| 1736271000 | 2820.07 | -5.85 | -0.21 | 2828.52 | 2828.52 | 2804.05 | 0 |
| 1736184600 | 2825.92 | 9.85 | 0.35 | 2815.28 | 2830 | 2809.52 | 0 |
| 1735925400 | 2816.07 | -15.32 | -0.54 | 2834.53 | 2834.53 | 2813.05 | 0 |
| 1735839000 | 2831.39 | 14.8 | 0.53 | 2814.6 | 2838.62 | 2804.06 | 0 |
| 1735666200 | 2816.59 | 26.63 | 0.95 | 2792.3 | 2818.4699 | 2781.7399 | 0 |
| 1735579800 | 2789.96 | -13.87 | -0.49 | 2799.02 | 2800.2399 | 2781.27 | 0 |
| 1735320600 | 2803.83 | 4.27 | 0.15 | 2788.79 | 2804 | 2779.64 | 0 |
| 1735061400 | 2799.56 | 14.99 | 0.54 | 2789.44 | 2803.62 | 2789.44 | 0 |
| 1734975000 | 2784.57 | 2.9 | 0.10 | 2783.94 | 2792.57 | 2774.7399 | 0 |
| 1734715800 | 2781.67 | -12.04 | -0.43 | 2781.19 | 2790.62 | 2751 | 0 |
| 1734629400 | 2793.71 | -39.84 | -1.41 | 2835.02 | 2835.02 | 2786.18 | 0 |
| 1734543000 | 2833.55 | 5.25 | 0.19 | 2825.26 | 2837.29 | 2825.26 | 0 |
| 1734456600 | 2828.3 | -14.83 | -0.52 | 2842.69 | 2842.69 | 2823.85 | 0 |
| 1734370200 | 2843.13 | 1.54 | 0.05 | 2841.62 | 2848.57 | 2835.18 | 0 |
| 1734111000 | 2841.59 | -26.63 | -0.93 | 2857.77 | 2863.18 | 2837.09 | 0 |
| 1734024600 | 2868.2199 | -6.09 | -0.21 | 2872.48 | 2882.78 | 2862.5 | 0 |
| 1733938200 | 2874.31 | 15.7 | 0.55 | 2860.34 | 2878.18 | 2848.69 | 0 |
| 1733851800 | 2858.61 | -16.69 | -0.58 | 2871.52 | 2871.52 | 2856.26 | 0 |
| 1733765400 | 2875.3 | 17.21 | 0.60 | 2862.73 | 2883.91 | 2862.73 | 0 |
| 1733506200 | 2858.09 | -12.48 | -0.43 | 2869.68 | 2874.4699 | 2853.84 | 0 |
| 1733419800 | 2870.57 | 9.48 | 0.33 | 2864.36 | 2872.94 | 2859.42 | 0 |
| 1733333400 | 2861.09 | -0.92 | -0.03 | 2869.05 | 2869.5 | 2854.89 | 0 |
| 1733247000 | 2862.01 | 10.97 | 0.38 | 2850.51 | 2871.6 | 2850.51 | 0 |
| 1733160600 | 2851.04 | 15.91 | 0.56 | 2844.34 | 2859.03 | 2839.26 | 0 |
| 1732901400 | 2835.13 | 7.89 | 0.28 | 2828.64 | 2836.66 | 2817.13 | 0 |
| 1732815000 | 2827.2399 | 11.64 | 0.41 | 2820.09 | 2833.7199 | 2820.09 | 0 |
| 1732728600 | 2815.6 | 7.65 | 0.27 | 2809.66 | 2817.46 | 2799.7399 | 0 |
| 1732642200 | 2807.95 | -7.87 | -0.28 | 2817.16 | 2817.76 | 2798.58 | 0 |
| 1732555800 | 2815.82 | 1.16 | 0.04 | 2815.48 | 2829.38 | 2808.57 | 0 |
| 1732296600 | 2814.66 | 42.59 | 1.54 | 2769.75 | 2820.84 | 2769.75 | 0 |
| 1732210200 | 2772.07 | 17.9 | 0.65 | 2752.52 | 2776 | 2742.34 | 0 |
| 1732123800 | 2754.17 | 11.66 | 0.43 | 2753.71 | 2763.5 | 2746.96 | 0 |
| 1732037400 | 2742.51 | -0.2 | -0.01 | 2750.23 | 2760.7 | 2720.28 | 0 |
| 1731951000 | 2742.71 | 6.78 | 0.25 | 2731.88 | 2745.67 | 2725.7 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
