Hot Features
프리미엄
EN France CL Screened GR (FCLSG)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 35.6 | 1.04616343071 | 3402.91 | 3463.8 | 3373.17 | 0 | 0 | IX |
| 4 | -53.21 | -1.52389080453 | 3491.72 | 3599.65 | 3358.18 | 0 | 0 | IX |
| 12 | -71.14 | -2.02698274757 | 3509.65 | 3721.26 | 3358.18 | 0 | 0 | IX |
| 26 | -386.97 | -10.1155933373 | 3825.48 | 3825.48 | 3357.08 | 0 | 0 | IX |
| 52 | 168.69 | 5.15899957796 | 3269.82 | 3878.78 | 3266.57 | 0 | 0 | IX |
| 156 | -56.46 | -1.61546451042 | 3494.97 | 3878.78 | 2914.66 | 0 | 0 | IX |
| 260 | -56.46 | -1.61546451042 | 3494.97 | 3878.78 | 2914.66 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 3438.51 | 25.65 | 0.75 | 3410.91 | 3442.51 | 3398.59 | 0 |
| 1732815000 | 3412.86 | 18.41 | 0.54 | 3394.4 | 3426.44 | 3394.4 | 0 |
| 1732728600 | 3394.45 | -18.49 | -0.54 | 3409.04 | 3409.04 | 3369.06 | 0 |
| 1732642200 | 3412.94 | -25.26 | -0.73 | 3434.33 | 3440.36 | 3402.85 | 0 |
| 1732555800 | 3438.2 | 14.37 | 0.42 | 3429.4 | 3463.8 | 3422.72 | 0 |
| 1732296600 | 3423.83 | 25.07 | 0.74 | 3402.91 | 3429.51 | 3373.17 | 0 |
| 1732210200 | 3398.76 | 7.39 | 0.22 | 3390.14 | 3403.01 | 3358.18 | 0 |
| 1732123800 | 3391.37 | -14.8 | -0.43 | 3408.07 | 3433.12 | 3386.19 | 0 |
| 1732037400 | 3406.17 | -26.24 | -0.76 | 3432.6 | 3445 | 3360.67 | 0 |
| 1731951000 | 3432.41 | 1.1 | 0.03 | 3432.05 | 3440.67 | 3413.59 | 0 |
| 1731691800 | 3431.31 | -29.41 | -0.85 | 3454.75 | 3459.42 | 3419.89 | 0 |
| 1731605400 | 3460.72 | -61.74 | -1.75 | 3419.39 | 3464.2 | 3416.29 | 0 |
| 1731519000 | 3522.46 | 0 | 0.00 | 3522.46 | 3522.46 | 3522.46 | 0 |
| 1731432600 | 3522.46 | 0 | 0.00 | 3522.46 | 3522.46 | 3522.46 | 0 |
| 1731346200 | 3522.46 | 38.94 | 1.12 | 3488.97 | 3535.13 | 3488.97 | 0 |
| 1731087000 | 3483.52 | -43.47 | -1.23 | 3530.74 | 3535.24 | 3476.95 | 0 |
| 1731000600 | 3526.99 | 27.26 | 0.78 | 3497.44 | 3539.11 | 3488.13 | 0 |
| 1730914200 | 3499.73 | -15.98 | -0.45 | 3519.77 | 3599.65 | 3484.57 | 0 |
| 1730827800 | 3515.71 | 16.71 | 0.48 | 3496.43 | 3519.01 | 3488.43 | 0 |
| 1730741400 | 3499 | -23.77 | -0.67 | 3521.5 | 3535.4 | 3499 | 0 |
| 1730482200 | 3522.77 | 29.85 | 0.85 | 3491.72 | 3535.62 | 3491.7 | 0 |
| 1730395800 | 3492.92 | -35.54 | -1.01 | 3525.66 | 3525.66 | 3476.92 | 0 |
| 1730309400 | 3528.46 | -43.11 | -1.21 | 3569.09 | 3569.09 | 3501.9 | 0 |
| 1730223000 | 3571.57 | -22.53 | -0.63 | 3594.52 | 3621.74 | 3569.35 | 0 |
| 1730136600 | 3594.1 | 30.7 | 0.86 | 3572.41 | 3607.94 | 3566.11 | 0 |
| 1729873800 | 3563.4 | 2.32 | 0.07 | 3557.68 | 3572.41 | 3544.42 | 0 |
| 1729787400 | 3561.08 | 11.6 | 0.33 | 3556.09 | 3586.28 | 3556.09 | 0 |
| 1729701000 | 3549.48 | -17.82 | -0.50 | 3559.49 | 3570.11 | 3534.26 | 0 |
| 1729614600 | 3567.3 | -1.28 | -0.04 | 3569.02 | 3574.14 | 3537.86 | 0 |
| 1729528200 | 3568.58 | -42.76 | -1.18 | 3605.98 | 3614.51 | 3564.89 | 0 |
| 1729269000 | 3611.34 | 15.03 | 0.42 | 3596.33 | 3625.91 | 3591.6 | 0 |
| 1729182600 | 3596.31 | 32.27 | 0.91 | 3540.54 | 3612.4 | 3540.54 | 0 |
| 1729096200 | 3564.04 | 0 | 0.00 | 3564.04 | 3564.04 | 3564.04 | 0 |
| 1729009800 | 3564.04 | -28.73 | -0.80 | 3594.65 | 3602.54 | 3555.86 | 0 |
| 1728923400 | 3592.77 | 9.71 | 0.27 | 3584.2 | 3597.82 | 3561.63 | 0 |
| 1728664200 | 3583.06 | 7.62 | 0.21 | 3562.44 | 3589.16 | 3544.68 | 0 |
| 1728577800 | 3575.44 | 0 | 0.00 | 3575.44 | 3575.44 | 3575.44 | 0 |
| 1728491400 | 3575.44 | 21.91 | 0.62 | 3554.45 | 3578.31 | 3545.14 | 0 |
| 1728405000 | 3553.53 | -29.24 | -0.82 | 3572.39 | 3572.39 | 3525.34 | 0 |
| 1728318600 | 3582.77 | 13.23 | 0.37 | 3567.72 | 3587.31 | 3551.26 | 0 |
| 1728059400 | 3569.54 | 26.51 | 0.75 | 3545.73 | 3584.17 | 3533.07 | 0 |
| 1727973000 | 3543.03 | -49.31 | -1.37 | 3591.35 | 3591.35 | 3533.01 | 0 |
| 1727886600 | 3592.34 | -7.69 | -0.21 | 3601.35 | 3619.6 | 3579.11 | 0 |
| 1727800200 | 3600.03 | -38.09 | -1.05 | 3639.87 | 3647.52 | 3588.96 | 0 |
| 1727713800 | 3638.12 | -78.13 | -2.10 | 3713.75 | 3713.75 | 3638.03 | 0 |
| 1727454600 | 3716.25 | 20.93 | 0.57 | 3697.85 | 3721.26 | 3692.6 | 0 |
| 1727368200 | 3695.32 | 110.6 | 3.09 | 3597.02 | 3695.32 | 3597.02 | 0 |
| 1727281800 | 3584.72 | -9.24 | -0.26 | 3590.36 | 3598 | 3569.67 | 0 |
| 1727195400 | 3593.96 | 49.33 | 1.39 | 3545.73 | 3608.45 | 3545.73 | 0 |
| 1727109000 | 3544.63 | -48.81 | -1.36 | 3542.29 | 3548.86 | 3519.29 | 0 |
| 1726849800 | 3593.44 | -6.42 | -0.18 | 3593.44 | 3593.44 | 3542.75 | 0 |
| 1726763400 | 3599.86 | 88.77 | 2.53 | 3523.03 | 3599.86 | 3523.03 | 0 |
| 1726677000 | 3511.09 | -20.33 | -0.58 | 3530.55 | 3532.52 | 3510.27 | 0 |
| 1726590600 | 3531.42 | 20.03 | 0.57 | 3513.36 | 3549.9 | 3513.36 | 0 |
| 1726504200 | 3511.39 | -8.95 | -0.25 | 3519.88 | 3529.37 | 3503.1 | 0 |
| 1726245000 | 3520.34 | 12.55 | 0.36 | 3506.26 | 3532.82 | 3504.96 | 0 |
| 1726158600 | 3507.79 | 22.05 | 0.63 | 3488.89 | 3528.92 | 3485.15 | 0 |
| 1726072200 | 3485.74 | -8.65 | -0.25 | 3494.45 | 3514.48 | 3470.17 | 0 |
| 1725985800 | 3494.39 | -5.95 | -0.17 | 3499.71 | 3527.35 | 3483.54 | 0 |
| 1725899400 | 3500.34 | 28.9 | 0.83 | 3471.86 | 3511.8 | 3471.86 | 0 |
| 1725640200 | 3471.44 | -41.41 | -1.18 | 3509.65 | 3529.75 | 3467.83 | 0 |
| 1725553800 | 3512.85 | -36.02 | -1.01 | 3548.16 | 3549.39 | 3512.85 | 0 |
| 1725467400 | 3548.87 | -37.26 | -1.04 | 3578.31 | 3578.31 | 3534.4 | 0 |
| 1725381000 | 3586.13 | -29.83 | -0.82 | 3616.36 | 3628.66 | 3581.12 | 0 |
| 1725294600 | 3615.96 | 6.1 | 0.17 | 3608.96 | 3617.7 | 3581.75 | 0 |
| 1725035400 | 3609.86 | -3.06 | -0.08 | 3612.99 | 3636.36 | 3609.86 | 0 |
