Hot Features
프리미엄
EN France CL Screened (FCLSP)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 61.16 | 2.95394720954 | 2070.45 | 2141.27 | 1984.47 | 0 | 0 | IX |
| 4 | -278.1 | -11.540807815 | 2409.71 | 2430.22 | 1961.31 | 0 | 0 | IX |
| 12 | -259.83 | -10.8650018399 | 2391.44 | 2460.67 | 1961.31 | 0 | 0 | IX |
| 26 | -104.37 | -4.66775194769 | 2235.98 | 2460.67 | 1961.31 | 0 | 0 | IX |
| 52 | -262.92 | -10.9800253077 | 2394.53 | 2469.55 | 1961.31 | 0 | 0 | IX |
| 156 | -140.53 | -6.18491818286 | 2272.14 | 2481.58 | 1887.52 | 0 | 0 | IX |
| 260 | -140.53 | -6.18491818286 | 2272.14 | 2481.58 | 1887.52 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744734600 | 2139.5 | 12.47 | 0.59 | 2127.18 | 2141.27 | 2111.13 | 0 |
| 1744648200 | 2127.03 | 51.65 | 2.49 | 2084.66 | 2136.94 | 2084.66 | 0 |
| 1744389000 | 2075.38 | -8.59 | -0.41 | 2085.37 | 2108.13 | 2044.57 | 0 |
| 1744302600 | 2083.9699 | 78.43 | 3.91 | 2013.09 | 2165.6 | 2013.09 | 0 |
| 1744216200 | 2005.54 | -73.43 | -3.53 | 2070.45 | 2070.45 | 1984.47 | 0 |
| 1744129800 | 2078.9699 | 55.42 | 2.74 | 2034.35 | 2104.3 | 2033.83 | 0 |
| 1744043400 | 2023.55 | -370.17 | -15.46 | 2119.64 | 2131.16 | 1961.31 | 0 |
| 1743787800 | 2393.7199 | 0 | 0.00 | 2393.7199 | 2393.7199 | 2393.7199 | 0 |
| 1743701400 | 2393.7199 | 0 | 0.00 | 2393.7199 | 2393.7199 | 2393.7199 | 0 |
| 1743615000 | 2393.7199 | 0 | 0.00 | 2393.7199 | 2393.7199 | 2393.7199 | 0 |
| 1743528600 | 2393.7199 | 0 | 0.00 | 2393.7199 | 2393.7199 | 2393.7199 | 0 |
| 1743442200 | 2393.7199 | 0 | 0.00 | 2393.7199 | 2393.7199 | 2393.7199 | 0 |
| 1743183000 | 2393.7199 | 0 | 0.00 | 2393.7199 | 2393.7199 | 2393.7199 | 0 |
| 1743096600 | 2393.7199 | 0 | 0.00 | 2393.7199 | 2393.7199 | 2393.7199 | 0 |
| 1743010200 | 2393.7199 | 0 | 0.00 | 2393.7199 | 2393.7199 | 2393.7199 | 0 |
| 1742923800 | 2393.7199 | 22.21 | 0.94 | 2371.63 | 2404.1 | 2371.63 | 0 |
| 1742837400 | 2371.51 | -8.99 | -0.38 | 2382.03 | 2399.75 | 2365.25 | 0 |
| 1742578200 | 2380.5 | -15.97 | -0.67 | 2396.1 | 2396.1 | 2370.02 | 0 |
| 1742491800 | 2396.4699 | -29.95 | -1.23 | 2424.7199 | 2424.7199 | 2387.88 | 0 |
| 1742405400 | 2426.42 | 16.55 | 0.69 | 2409.71 | 2430.2199 | 2404.7399 | 0 |
| 1742319000 | 2409.87 | 11.46 | 0.48 | 2400.35 | 2416.05 | 2400.35 | 0 |
| 1742232600 | 2398.41 | 18.09 | 0.76 | 2382.37 | 2401.09 | 2375.86 | 0 |
| 1741973400 | 2380.32 | 32.68 | 1.39 | 2347.68 | 2384.12 | 2339.79 | 0 |
| 1741887000 | 2347.64 | -17.3 | -0.73 | 2364.8 | 2379.85 | 2345.66 | 0 |
| 1741800600 | 2364.94 | 11.18 | 0.47 | 2363.78 | 2397.07 | 2351.25 | 0 |
| 1741714200 | 2353.76 | -28.32 | -1.19 | 2382.76 | 2398.88 | 2345.36 | 0 |
| 1741627800 | 2382.08 | -29.21 | -1.21 | 2414.51 | 2425.46 | 2379.25 | 0 |
| 1741368600 | 2411.29 | -28.74 | -1.18 | 2435.5 | 2435.5 | 2395.44 | 0 |
| 1741282200 | 2440.03 | 8.26 | 0.34 | 2434.2399 | 2449.06 | 2409.68 | 0 |
| 1741195800 | 2431.77 | 38.73 | 1.62 | 2394.63 | 2451.71 | 2394.63 | 0 |
| 1741109400 | 2393.04 | -48.51 | -1.99 | 2442.65 | 2442.65 | 2378.52 | 0 |
| 1741023000 | 2441.55 | 27.27 | 1.13 | 2413.4899 | 2460.67 | 2407.93 | 0 |
| 1740763800 | 2414.28 | 1.5 | 0.06 | 2411.67 | 2414.28 | 2389.89 | 0 |
| 1740677400 | 2412.78 | -19.82 | -0.81 | 2428.65 | 2428.65 | 2393.61 | 0 |
| 1740591000 | 2432.6 | 28.84 | 1.20 | 2406.4699 | 2441.09 | 2406.4699 | 0 |
| 1740504600 | 2403.76 | -8.5 | -0.35 | 2411.86 | 2418.7399 | 2399.58 | 0 |
| 1740418200 | 2412.26 | -19.03 | -0.78 | 2431.36 | 2433.58 | 2402.46 | 0 |
| 1740159000 | 2431.29 | 10.65 | 0.44 | 2422.07 | 2438.46 | 2421.57 | 0 |
| 1740072600 | 2420.64 | 2.27 | 0.09 | 2418.26 | 2438.64 | 2410.81 | 0 |
| 1739986200 | 2418.37 | -34.17 | -1.39 | 2451.9699 | 2452.4 | 2415.35 | 0 |
| 1739899800 | 2452.54 | 2.94 | 0.12 | 2450.64 | 2459.76 | 2439.93 | 0 |
| 1739813400 | 2449.6 | 3.22 | 0.13 | 2446.26 | 2453.53 | 2446.01 | 0 |
| 1739554200 | 2446.38 | 2.95 | 0.12 | 2448.65 | 2459.34 | 2443.17 | 0 |
| 1739467800 | 2443.43 | 34.88 | 1.45 | 2417.88 | 2448.14 | 2417.88 | 0 |
| 1739381400 | 2408.55 | 0 | 0.00 | 2408.55 | 2408.55 | 2408.55 | 0 |
| 1739295000 | 2408.55 | 4.95 | 0.21 | 2404 | 2410.31 | 2396.92 | 0 |
| 1739208600 | 2403.6 | 13.26 | 0.55 | 2390.41 | 2406.04 | 2390.41 | 0 |
| 1738949400 | 2390.34 | -17.08 | -0.71 | 2408.33 | 2408.33 | 2385.03 | 0 |
| 1738863000 | 2407.42 | 33.66 | 1.42 | 2375.09 | 2412.34 | 2375.09 | 0 |
| 1738776600 | 2373.76 | -7.6 | -0.32 | 2379.61 | 2379.96 | 2363.92 | 0 |
| 1738690200 | 2381.36 | 9.72 | 0.41 | 2373.84 | 2387.51 | 2356.94 | 0 |
| 1738603800 | 2371.64 | -30.7 | -1.28 | 2383.1 | 2383.1 | 2347.4699 | 0 |
| 1738344600 | 2402.34 | 2.42 | 0.10 | 2400.3 | 2418.44 | 2395.08 | 0 |
| 1738258200 | 2399.92 | 23.84 | 1.00 | 2377.18 | 2402.93 | 2377.18 | 0 |
| 1738171800 | 2376.08 | -9.75 | -0.41 | 2385.77 | 2385.77 | 2365 | 0 |
| 1738085400 | 2385.83 | -3.9 | -0.16 | 2389.21 | 2404.82 | 2381.71 | 0 |
| 1737999000 | 2389.73 | -9.25 | -0.39 | 2398.14 | 2399.39 | 2367.69 | 0 |
| 1737739800 | 2398.98 | 13.5 | 0.57 | 2391.44 | 2419.69 | 2391.44 | 0 |
| 1737653400 | 2385.48 | 21.03 | 0.89 | 2364.54 | 2386.13 | 2362.55 | 0 |
| 1737567000 | 2364.45 | 37.58 | 1.62 | 2340.3 | 2374.66 | 2339.7 | 0 |
| 1737480600 | 2326.87 | 0 | 0.00 | 2326.87 | 2326.87 | 2326.87 | 0 |
| 1737394200 | 2326.87 | 9.89 | 0.43 | 2317.25 | 2335.4 | 2317.18 | 0 |
| 1737135000 | 2316.98 | 20.15 | 0.88 | 2297.27 | 2323.64 | 2297.27 | 0 |
| 1737048600 | 2296.83 | 49.85 | 2.22 | 2250.89 | 2299.91 | 2250.89 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
