Hot Features
프리미엄
EN Top 30 France Germany Industrials EW GR (FGING)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 117.36 | 2.15250584621 | 5452.25 | 5775.85 | 5408.26 | 0 | 0 | IX |
| 4 | 505.65 | 9.98526844604 | 5063.96 | 5775.85 | 4998.35 | 0 | 0 | IX |
| 12 | 1110.75 | 24.9110759252 | 4458.86 | 5775.85 | 4438.01 | 0 | 0 | IX |
| 26 | 1130.78 | 25.4747309539 | 4438.83 | 5775.85 | 4327.04 | 0 | 0 | IX |
| 52 | 1156.68 | 26.2111567598 | 4412.93 | 5775.85 | 4094.54 | 0 | 0 | IX |
| 156 | 1598.61 | 40.2571140771 | 3971 | 5775.85 | 3041.69 | 0 | 0 | IX |
| 260 | 3385.35 | 154.98841713 | 2184.26 | 5775.85 | 2116.62 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742405400 | 5725.55 | -15.46 | -0.27 | 5752.92 | 5775.85 | 5674.88 | 0 |
| 1742319000 | 5741.01 | 126.92 | 2.26 | 5646.29 | 5741.01 | 5629.79 | 0 |
| 1742232600 | 5614.09 | 42.52 | 0.76 | 5601.52 | 5624.85 | 5574.4399 | 0 |
| 1741973400 | 5571.57 | 136.86 | 2.52 | 5420.81 | 5591.06 | 5418.51 | 0 |
| 1741887000 | 5434.71 | -31.52 | -0.58 | 5452.25 | 5484.47 | 5408.26 | 0 |
| 1741800600 | 5466.2299 | 86.71 | 1.61 | 5427 | 5490.63 | 5391.9 | 0 |
| 1741714200 | 5379.52 | -41.49 | -0.77 | 5444.85 | 5482.53 | 5352.31 | 0 |
| 1741627800 | 5421.01 | -135.5 | -2.44 | 5611.49 | 5615.93 | 5408.87 | 0 |
| 1741368600 | 5556.51 | -149.12 | -2.61 | 5648.46 | 5659.85 | 5544.4399 | 0 |
| 1741282200 | 5705.63 | 205.99 | 3.75 | 5600.36 | 5714.37 | 5582.96 | 0 |
| 1741195800 | 5499.64 | 326.01 | 6.30 | 5347.13 | 5511.32 | 5342.37 | 0 |
| 1741109400 | 5173.63 | -138.77 | -2.61 | 5276.67 | 5306.6899 | 5153.25 | 0 |
| 1741023000 | 5312.4 | 196.82 | 3.85 | 5241.85 | 5368.61 | 5227.24 | 0 |
| 1740763800 | 5115.58 | -4.16 | -0.08 | 5083.9799 | 5115.58 | 5057.93 | 0 |
| 1740677400 | 5119.74 | -6.78 | -0.13 | 5114.27 | 5135.29 | 5081.28 | 0 |
| 1740591000 | 5126.52 | 69.41 | 1.37 | 5096.27 | 5145.63 | 5077.15 | 0 |
| 1740504600 | 5057.11 | 17.2 | 0.34 | 5038.27 | 5091.1899 | 5037.83 | 0 |
| 1740418200 | 5039.91 | 25.32 | 0.50 | 5042.14 | 5064.88 | 5007.27 | 0 |
| 1740159000 | 5014.59 | 0.37 | 0.01 | 5037.32 | 5050.24 | 4998.35 | 0 |
| 1740072600 | 5014.22 | -31.61 | -0.63 | 5063.96 | 5086 | 5006.76 | 0 |
| 1739986200 | 5045.83 | -69.84 | -1.37 | 5113.54 | 5125.99 | 5039.06 | 0 |
| 1739899800 | 5115.67 | 33.8 | 0.67 | 5111.58 | 5128.2299 | 5067.01 | 0 |
| 1739813400 | 5081.87 | 108.62 | 2.18 | 5011.4399 | 5090.66 | 5002.74 | 0 |
| 1739554200 | 4973.25 | 32.1 | 0.65 | 4925.65 | 4986.86 | 4918.84 | 0 |
| 1739467800 | 4941.15 | 107.83 | 2.23 | 4903.4799 | 4947.58 | 4888.12 | 0 |
| 1739381400 | 4833.32 | 0 | 0.00 | 4833.32 | 4833.32 | 4833.32 | 0 |
| 1739295000 | 4833.32 | 17.28 | 0.36 | 4817.49 | 4836.46 | 4813.54 | 0 |
| 1739208600 | 4816.04 | 37.44 | 0.78 | 4783.75 | 4819.56 | 4777.75 | 0 |
| 1738949400 | 4778.6 | -3.75 | -0.08 | 4807.9799 | 4819.09 | 4774.54 | 0 |
| 1738863000 | 4782.35 | 58.4 | 1.24 | 4755.78 | 4789.16 | 4733.7299 | 0 |
| 1738776600 | 4723.95 | -10.94 | -0.23 | 4722.89 | 4723.95 | 4697.42 | 0 |
| 1738690200 | 4734.89 | 12.32 | 0.26 | 4733.12 | 4738.99 | 4677.04 | 0 |
| 1738603800 | 4722.57 | -62.31 | -1.30 | 4672.18 | 4728.29 | 4659.27 | 0 |
| 1738344600 | 4784.88 | 13.61 | 0.29 | 4778.97 | 4806.06 | 4762.86 | 0 |
| 1738258200 | 4771.27 | 60.08 | 1.28 | 4729.27 | 4783.11 | 4729.27 | 0 |
| 1738171800 | 4711.1899 | 11.95 | 0.25 | 4736.63 | 4744.11 | 4700.85 | 0 |
| 1738085400 | 4699.24 | 14.77 | 0.32 | 4689.67 | 4728.01 | 4671.25 | 0 |
| 1737999000 | 4684.47 | -26.4 | -0.56 | 4658.33 | 4705.26 | 4633.26 | 0 |
| 1737739800 | 4710.87 | -15.03 | -0.32 | 4738.6899 | 4760.7 | 4705.08 | 0 |
| 1737653400 | 4725.9 | 31.29 | 0.67 | 4697.72 | 4729.32 | 4684.87 | 0 |
| 1737567000 | 4694.61 | 32.92 | 0.71 | 4690.51 | 4716.14 | 4678.37 | 0 |
| 1737480600 | 4661.6899 | 0 | 0.00 | 4661.6899 | 4661.6899 | 4661.6899 | 0 |
| 1737394200 | 4661.6899 | 17.08 | 0.37 | 4656.49 | 4679.84 | 4642.63 | 0 |
| 1737135000 | 4644.61 | 69.26 | 1.51 | 4606.31 | 4649.6 | 4603.35 | 0 |
| 1737048600 | 4575.35 | 25.34 | 0.56 | 4573.95 | 4575.9 | 4531.89 | 0 |
| 1736962200 | 4550.01 | 63.28 | 1.41 | 4510.41 | 4558.89 | 4504.02 | 0 |
| 1736875800 | 4486.7299 | 24.86 | 0.56 | 4512.67 | 4523.6899 | 4486.7299 | 0 |
| 1736789400 | 4461.87 | -36.36 | -0.81 | 4488.15 | 4495.32 | 4438.01 | 0 |
| 1736530200 | 4498.2299 | -61.12 | -1.34 | 4565.07 | 4569.12 | 4498.2299 | 0 |
| 1736443800 | 4559.35 | 25.3 | 0.56 | 4519.5 | 4564.12 | 4513.9 | 0 |
| 1736357400 | 4534.05 | 2.59 | 0.06 | 4537.62 | 4566.33 | 4504.2 | 0 |
| 1736271000 | 4531.46 | -3.01 | -0.07 | 4529.82 | 4558.81 | 4507.79 | 0 |
| 1736184600 | 4534.47 | 71.94 | 1.61 | 4487.66 | 4550.39 | 4462.92 | 0 |
| 1735925400 | 4462.53 | -42.3 | -0.94 | 4502.24 | 4504.16 | 4454.11 | 0 |
| 1735839000 | 4504.83 | 1.36 | 0.03 | 4513.22 | 4529.01 | 4467.5 | 0 |
| 1735666200 | 4503.47 | 26.7 | 0.60 | 4503.47 | 4503.47 | 4503.47 | 0 |
| 1735579800 | 4476.77 | -15.15 | -0.34 | 4478.18 | 4498.83 | 4467.56 | 0 |
| 1735320600 | 4491.92 | 39.03 | 0.88 | 4458.86 | 4492.28 | 4454.37 | 0 |
| 1735061400 | 4452.89 | 0.05 | 0.00 | 4452.89 | 4452.89 | 4452.89 | 0 |
| 1734975000 | 4452.84 | -3.1 | -0.07 | 4446.56 | 4466.7299 | 4431.8 | 0 |
| 1734715800 | 4455.9399 | -20.96 | -0.47 | 4438.55 | 4465.7299 | 4407.4 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
