Hot Features
프리미엄
Figeac Aero (FGA)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -4.35643564356 | 10.1 | 10.25 | 9.42 | 62238 | 9.81365783 | DE |
| 4 | 1.92 | 24.8062015504 | 7.74 | 10.25 | 7.62 | 47609 | 8.92030358 | DE |
| 12 | 3.7 | 62.0805369128 | 5.96 | 10.25 | 5.84 | 23917 | 8.33854828 | DE |
| 26 | 4.12 | 74.3682310469 | 5.54 | 10.25 | 5.42 | 13417 | 7.85207202 | DE |
| 52 | 4.12 | 74.3682310469 | 5.54 | 10.25 | 5.06 | 10370 | 7.146466 | DE |
| 156 | 5.06 | 110 | 4.6 | 10.25 | 3.7 | 7859 | 5.97904423 | DE |
| 260 | 4.845 | 100.62305296 | 4.815 | 10.25 | 2.415 | 17918 | 4.85922801 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 9.72 | -0.08 | -0.82 | 9.78 | 9.78 | 9.56 | 31857 |
| 1741714200 | 9.8 | -0.3 | -2.97 | 9.98 | 10.05 | 9.42 | 33467 |
| 1741627800 | 10.1 | 0.22 | 2.23 | 10.05 | 10.25 | 10 | 44623 |
| 1741368600 | 9.88 | 0.26 | 2.70 | 9.82 | 10 | 9.7 | 113983 |
| 1741282200 | 9.6199999 | -0.14 | -1.43 | 10.1 | 10.2 | 9.6199999 | 87260 |
| 1741195800 | 9.76 | 1.16 | 13.49 | 8.6 | 9.86 | 8.5399999 | 116522 |
| 1741109400 | 8.6 | 0.3 | 3.61 | 8.3 | 8.8 | 8.3 | 41199 |
| 1741023000 | 8.3 | 0.3 | 3.75 | 8.0399999 | 8.3 | 7.98 | 218462 |
| 1740763800 | 8 | 0.1 | 1.27 | 7.9 | 8 | 7.9 | 18598 |
| 1740677400 | 7.9 | -0.14 | -1.74 | 8.0399999 | 8.0399999 | 7.9 | 13827 |
| 1740591000 | 8.0399999 | -0.18 | -2.19 | 8.2 | 8.2 | 8.0399999 | 30784 |
| 1740504600 | 8.22 | 0.02 | 0.24 | 8.16 | 8.38 | 8.16 | 17277 |
| 1740418200 | 8.2 | -0.18 | -2.15 | 8.3 | 8.32 | 8.18 | 14411 |
| 1740159000 | 8.38 | -0.06 | -0.71 | 8.44 | 8.58 | 8.34 | 31311 |
| 1740072600 | 8.44 | 0.34 | 4.20 | 8.16 | 8.44 | 8.1 | 32399 |
| 1739986200 | 8.1 | 0.28 | 3.58 | 7.82 | 8.1 | 7.82 | 34239 |
| 1739899800 | 7.82 | 0.02 | 0.26 | 7.76 | 7.82 | 7.72 | 23047 |
| 1739813400 | 7.8 | 0.04 | 0.52 | 7.78 | 7.82 | 7.7 | 7355 |
| 1739554200 | 7.76 | 0.14 | 1.84 | 7.74 | 7.78 | 7.64 | 13270 |
| 1739467800 | 7.62 | -0.12 | -1.55 | 7.74 | 7.74 | 7.62 | 28281 |
| 1739381400 | 7.74 | -0.04 | -0.51 | 7.78 | 7.9 | 7.72 | 15235 |
| 1739295000 | 7.78 | -0.08 | -1.02 | 7.9 | 7.9 | 7.78 | 16234 |
| 1739208600 | 7.86 | 0.26 | 3.42 | 7.68 | 7.88 | 7.62 | 27030 |
| 1738949400 | 7.6 | -0.16 | -2.06 | 7.76 | 7.76 | 7.36 | 27075 |
| 1738863000 | 7.76 | 0.04 | 0.52 | 7.8 | 7.82 | 7.66 | 37245 |
| 1738776600 | 7.72 | 0.3 | 4.04 | 7.5 | 7.74 | 7.36 | 24974 |
| 1738690200 | 7.42 | 0.06 | 0.82 | 7.36 | 7.44 | 7.28 | 21434 |
| 1738603800 | 7.36 | 0.48 | 6.98 | 6.78 | 7.38 | 6.78 | 38021 |
| 1738344600 | 6.88 | 0.1 | 1.47 | 6.74 | 6.88 | 6.74 | 24578 |
| 1738258200 | 6.78 | 0.08 | 1.19 | 6.74 | 6.8 | 6.68 | 19092 |
| 1738171800 | 6.7 | 0.4 | 6.35 | 6.44 | 6.76 | 6.36 | 36008 |
| 1738085400 | 6.3 | 0.02 | 0.32 | 6.28 | 6.3 | 6.24 | 2050 |
| 1737999000 | 6.28 | 0.04 | 0.64 | 6.24 | 6.28 | 6.2 | 1695 |
| 1737739800 | 6.24 | 0.06 | 0.97 | 6.18 | 6.24 | 6.14 | 5555 |
| 1737653400 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.0599999 | 3988 |
| 1737567000 | 6.18 | 0.04 | 0.65 | 6.04 | 6.18 | 6.04 | 6992 |
| 1737480600 | 6.14 | -0.02 | -0.32 | 6.1 | 6.16 | 6.1 | 779 |
| 1737394200 | 6.16 | 0.06 | 0.98 | 6.12 | 6.18 | 6.1 | 2837 |
| 1737135000 | 6.1 | 0 | 0.00 | 6.1 | 6.14 | 6.1 | 1342 |
| 1737048600 | 6.1 | 0 | 0.00 | 6.1 | 6.12 | 6.0599999 | 2406 |
| 1736962200 | 6.1 | 0.08 | 1.33 | 6.0599999 | 6.1 | 6.0199999 | 4325 |
| 1736875800 | 6.0199999 | 0.04 | 0.67 | 6.0599999 | 6.0599999 | 5.98 | 971 |
| 1736789400 | 5.98 | -0.12 | -1.97 | 6.08 | 6.08 | 5.98 | 11070 |
| 1736530200 | 6.1 | 0.1 | 1.67 | 6.04 | 6.1 | 6 | 3229 |
| 1736443800 | 6 | -0.06 | -0.99 | 6.08 | 6.08 | 5.96 | 21596 |
| 1736357400 | 6.0599999 | 0.1 | 1.68 | 6.12 | 6.12 | 6 | 24132 |
| 1736271000 | 5.96 | -0.04 | -0.67 | 6 | 6.04 | 5.96 | 1686 |
| 1736184600 | 6 | 0 | 0.00 | 6 | 6.04 | 5.96 | 1297 |
| 1735925400 | 6 | -0.02 | -0.33 | 6.08 | 6.08 | 5.98 | 1998 |
| 1735839000 | 6.0199999 | 0.06 | 1.01 | 6 | 6.04 | 5.96 | 2638 |
| 1735666200 | 5.96 | -0.02 | -0.33 | 5.92 | 5.98 | 5.92 | 717 |
| 1735579800 | 5.98 | 0.06 | 1.01 | 5.98 | 6 | 5.92 | 3760 |
| 1735320600 | 5.92 | 0.02 | 0.34 | 5.9 | 5.98 | 5.88 | 3315 |
| 1735061400 | 5.9 | -0.02 | -0.34 | 5.94 | 6 | 5.9 | 1631 |
| 1734975000 | 5.92 | -0.04 | -0.67 | 5.96 | 5.96 | 5.92 | 1326 |
| 1734715800 | 5.96 | 0.02 | 0.34 | 5.92 | 6.0199999 | 5.86 | 10264 |
| 1734629400 | 5.94 | -0.02 | -0.34 | 5.96 | 5.96 | 5.84 | 2597 |
| 1734543000 | 5.96 | 0.2 | 3.47 | 5.8 | 5.96 | 5.72 | 11362 |
| 1734456600 | 5.76 | -0.12 | -2.04 | 5.8 | 5.88 | 5.76 | 4935 |
| 1734370200 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.82 | 3679 |
| 1734111000 | 5.88 | 0.04 | 0.68 | 5.86 | 5.88 | 5.76 | 3876 |
