Hot Features
프리미엄
Euronext Invest In France Low Volatility GR (FILVG)
EU
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 93.51 | 1.3880477378 | 6736.8 | 6836.79 | 6619.59 | 0 | 0 | IX |
| 4 | -77.14 | -1.11676523174 | 6907.45 | 6930.13 | 6619.59 | 0 | 0 | IX |
| 12 | 67.55 | 0.998852539496 | 6762.76 | 7026.53 | 6619.59 | 0 | 0 | IX |
| 26 | 156.26 | 2.34130700249 | 6674.05 | 7026.53 | 6395.16 | 0 | 0 | IX |
| 52 | 293.68 | 4.49283499296 | 6536.63 | 7026.53 | 6395.16 | 0 | 0 | IX |
| 156 | 293.68 | 4.49283499296 | 6536.63 | 7026.53 | 6395.16 | 0 | 0 | IX |
| 260 | 293.68 | 4.49283499296 | 6536.63 | 7026.53 | 6395.16 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 6824.8 | 94.23 | 1.40 | 6741.8 | 6836.79 | 6741.8 | 0 |
| 1732210200 | 6730.57 | 75.37 | 1.13 | 6671.49 | 6732.68 | 6662.29 | 0 |
| 1732123800 | 6655.2 | -0.99 | -0.01 | 6647.89 | 6665.81 | 6647.67 | 0 |
| 1732037400 | 6656.1899 | -41.82 | -0.62 | 6701.08 | 6706.05 | 6619.59 | 0 |
| 1731951000 | 6698.01 | 12.68 | 0.19 | 6694.24 | 6702.95 | 6673.36 | 0 |
| 1731691800 | 6685.33 | -65.88 | -0.98 | 6736.8 | 6736.8 | 6680.67 | 0 |
| 1731605400 | 6751.21 | 17.75 | 0.26 | 6742.65 | 6771.08 | 6730.33 | 0 |
| 1731519000 | 6733.46 | 1.67 | 0.02 | 6719.08 | 6733.92 | 6692.06 | 0 |
| 1731432600 | 6731.79 | -61.22 | -0.90 | 6778.74 | 6778.74 | 6730.6 | 0 |
| 1731346200 | 6793.01 | 46.39 | 0.69 | 6746.11 | 6810.55 | 6746.11 | 0 |
| 1731087000 | 6746.62 | 23.22 | 0.35 | 6724 | 6752.53 | 6703.02 | 0 |
| 1731000600 | 6723.4 | -10.95 | -0.16 | 6746.06 | 6766.01 | 6720.71 | 0 |
| 1730914200 | 6734.35 | 19.37 | 0.29 | 6781.56 | 6817.94 | 6723 | 0 |
| 1730827800 | 6714.98 | -18.65 | -0.28 | 6735.49 | 6738.76 | 6688.61 | 0 |
| 1730741400 | 6733.63 | -23.94 | -0.35 | 6741.9 | 6759.13 | 6729.99 | 0 |
| 1730482200 | 6757.57 | 20.31 | 0.30 | 6714.34 | 6769.06 | 6713.1 | 0 |
| 1730395800 | 6737.26 | -52.23 | -0.77 | 6788.3 | 6788.3 | 6715.89 | 0 |
| 1730309400 | 6789.49 | -87.99 | -1.28 | 6866.2 | 6866.2 | 6786.23 | 0 |
| 1730223000 | 6877.48 | -36.26 | -0.52 | 6920.97 | 6927.65 | 6877.39 | 0 |
| 1730136600 | 6913.74 | 18.75 | 0.27 | 6888.32 | 6930.13 | 6879.31 | 0 |
| 1729873800 | 6894.99 | -19.3 | -0.28 | 6907.45 | 6907.45 | 6879.71 | 0 |
| 1729787400 | 6914.29 | -14.26 | -0.21 | 6922.19 | 6940.47 | 6912.32 | 0 |
| 1729701000 | 6928.55 | 1.6 | 0.02 | 6934.41 | 6948.93 | 6914.83 | 0 |
| 1729614600 | 6926.95 | -71.05 | -1.02 | 6961.19 | 6961.79 | 6919.25 | 0 |
| 1729528200 | 6998 | 0 | 0.00 | 6998 | 6998 | 6998 | 0 |
| 1729269000 | 6998 | -1.49 | -0.02 | 6993.64 | 7005.93 | 6981.18 | 0 |
| 1729182600 | 6999.49 | 16.13 | 0.23 | 6987.56 | 7026.53 | 6969.5 | 0 |
| 1729096200 | 6983.36 | -9.01 | -0.13 | 6976.43 | 6996.88 | 6959.9 | 0 |
| 1729009800 | 6992.37 | 55.45 | 0.80 | 6956 | 7012.2 | 6953.33 | 0 |
| 1728923400 | 6936.92 | 50.72 | 0.74 | 6897.86 | 6937.67 | 6893.45 | 0 |
| 1728664200 | 6886.2 | 7.87 | 0.11 | 6861.24 | 6894.14 | 6851.91 | 0 |
| 1728577800 | 6878.33 | -1.01 | -0.01 | 6882.23 | 6896.21 | 6863.43 | 0 |
| 1728491400 | 6879.34 | 57.75 | 0.85 | 6836.31 | 6882.69 | 6836.31 | 0 |
| 1728405000 | 6821.59 | -9.76 | -0.14 | 6819.93 | 6829.92 | 6786.63 | 0 |
| 1728318600 | 6831.35 | -1.12 | -0.02 | 6842.17 | 6860.19 | 6830.71 | 0 |
| 1728059400 | 6832.47 | 10.64 | 0.16 | 6819.72 | 6838.57 | 6808.15 | 0 |
| 1727973000 | 6821.83 | -47.35 | -0.69 | 6861.76 | 6863.53 | 6806.73 | 0 |
| 1727886600 | 6869.18 | -18.77 | -0.27 | 6883.36 | 6899.71 | 6848.71 | 0 |
| 1727800200 | 6887.95 | 8.53 | 0.12 | 6897.46 | 6930.4 | 6873.16 | 0 |
| 1727713800 | 6879.42 | -47.35 | -0.68 | 6907.24 | 6911.12 | 6873.98 | 0 |
| 1727454600 | 6926.77 | 74.07 | 1.08 | 6873.99 | 6941.78 | 6873.92 | 0 |
| 1727368200 | 6852.7 | 41.59 | 0.61 | 6808.94 | 6863.6 | 6808.94 | 0 |
| 1727281800 | 6811.11 | -2.49 | -0.04 | 6799.85 | 6815.02 | 6785.07 | 0 |
| 1727195400 | 6813.6 | 8.54 | 0.13 | 6814.14 | 6835.94 | 6800.88 | 0 |
| 1727109000 | 6805.06 | 53.07 | 0.79 | 6758.31 | 6805.31 | 6751.69 | 0 |
| 1726849800 | 6751.99 | -56.36 | -0.83 | 6798.58 | 6802.3 | 6748.68 | 0 |
| 1726763400 | 6808.35 | 20.51 | 0.30 | 6772.7 | 6827.63 | 6772.7 | 0 |
| 1726677000 | 6787.84 | -41 | -0.60 | 6819.16 | 6820.14 | 6785.22 | 0 |
| 1726590600 | 6828.84 | -2.03 | -0.03 | 6837.74 | 6856.04 | 6828.84 | 0 |
| 1726504200 | 6830.87 | 28.45 | 0.42 | 6791.23 | 6834.48 | 6786.74 | 0 |
| 1726245000 | 6802.42 | 45.88 | 0.68 | 6777.71 | 6813.53 | 6771.7 | 0 |
| 1726158600 | 6756.54 | 3.11 | 0.05 | 6793.7 | 6807.48 | 6748.66 | 0 |
| 1726072200 | 6753.43 | -48.95 | -0.72 | 6806.43 | 6822.34 | 6726.6 | 0 |
| 1725985800 | 6802.38 | -17.86 | -0.26 | 6812.53 | 6823.37 | 6796.95 | 0 |
| 1725899400 | 6820.24 | 70.54 | 1.05 | 6756.59 | 6822.08 | 6756.59 | 0 |
| 1725640200 | 6749.7 | -4.37 | -0.06 | 6762.23 | 6811.96 | 6743.91 | 0 |
| 1725553800 | 6754.07 | -33.42 | -0.49 | 6802.4 | 6808.18 | 6749.3 | 0 |
| 1725467400 | 6787.49 | -30.65 | -0.45 | 6806.77 | 6820.44 | 6780.61 | 0 |
| 1725381000 | 6818.14 | 12.28 | 0.18 | 6806.59 | 6821.51 | 6785.92 | 0 |
| 1725294600 | 6805.86 | 32.66 | 0.48 | 6805.67 | 6809.58 | 6794.52 | 0 |
| 1725035400 | 6773.2 | -0.3 | -0.00 | 6762.76 | 6799.55 | 6762.76 | 0 |
| 1724949000 | 6773.5 | 45.54 | 0.68 | 6729.39 | 6778.64 | 6729.39 | 0 |
| 1724862600 | 6727.96 | 37.45 | 0.56 | 6705.34 | 6750.44 | 6704.9 | 0 |
| 1724776200 | 6690.51 | 6.95 | 0.10 | 6679.2 | 6707.43 | 6679.2 | 0 |
| 1724689800 | 6683.56 | 37.68 | 0.57 | 6662.38 | 6697.21 | 6657.92 | 0 |
