Hot Features
프리미엄
Euronext Eurozone Financials NR (FINAN)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.87 | 0.39120041634 | 2267.38 | 2324.03 | 2254.84 | 0 | 0 | IX |
| 4 | 146.97 | 6.90233318305 | 2129.28 | 2324.03 | 2109.73 | 0 | 0 | IX |
| 12 | 372.26 | 19.5515732751 | 1903.99 | 2324.03 | 1895.94 | 0 | 0 | IX |
| 26 | 310.19 | 15.7772397587 | 1966.06 | 2324.03 | 1875.53 | 0 | 0 | IX |
| 52 | 310.19 | 15.7772397587 | 1966.06 | 2324.03 | 1875.53 | 0 | 0 | IX |
| 156 | 310.19 | 15.7772397587 | 1966.06 | 2324.03 | 1875.53 | 0 | 0 | IX |
| 260 | 310.19 | 15.7772397587 | 1966.06 | 2324.03 | 1875.53 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 2273.64 | -3.61 | -0.16 | 2277.59 | 2295.08 | 2270.03 | 0 |
| 1739986200 | 2277.25 | -39.57 | -1.71 | 2313.83 | 2324.03 | 2276.06 | 0 |
| 1739899800 | 2316.82 | 32.14 | 1.41 | 2285.54 | 2316.91 | 2285.54 | 0 |
| 1739813400 | 2284.68 | 21.53 | 0.95 | 2263.07 | 2294.4699 | 2263.07 | 0 |
| 1739554200 | 2263.15 | -4.48 | -0.20 | 2267.38 | 2272.73 | 2254.84 | 0 |
| 1739467800 | 2267.63 | 23.45 | 1.04 | 2265.45 | 2278.45 | 2257.65 | 0 |
| 1739381400 | 2244.18 | 0 | 0.00 | 2244.18 | 2244.18 | 2244.18 | 0 |
| 1739295000 | 2244.18 | 23.09 | 1.04 | 2220.85 | 2246.07 | 2216.26 | 0 |
| 1739208600 | 2221.09 | -1.55 | -0.07 | 2222.95 | 2228.89 | 2217.09 | 0 |
| 1738949400 | 2222.64 | 2.82 | 0.13 | 2220.96 | 2229.34 | 2214.54 | 0 |
| 1738863000 | 2219.82 | 55.43 | 2.56 | 2166.53 | 2221.91 | 2166.53 | 0 |
| 1738776600 | 2164.39 | 8.23 | 0.38 | 2154.46 | 2172.48 | 2152.48 | 0 |
| 1738690200 | 2156.16 | 26.99 | 1.27 | 2129.94 | 2156.16 | 2122.15 | 0 |
| 1738603800 | 2129.17 | -26.91 | -1.25 | 2155.08 | 2155.08 | 2109.73 | 0 |
| 1738344600 | 2156.08 | -11.46 | -0.53 | 2168.04 | 2173.86 | 2151.93 | 0 |
| 1738258200 | 2167.54 | 5.2 | 0.24 | 2165.6 | 2172.96 | 2155.68 | 0 |
| 1738171800 | 2162.34 | 13.25 | 0.62 | 2149.66 | 2166.07 | 2144.58 | 0 |
| 1738085400 | 2149.09 | 6.77 | 0.32 | 2141.8 | 2156.68 | 2138.43 | 0 |
| 1737999000 | 2142.32 | 11.72 | 0.55 | 2130.79 | 2149.08 | 2120.63 | 0 |
| 1737739800 | 2130.6 | 1.98 | 0.09 | 2129.28 | 2142.43 | 2126.26 | 0 |
| 1737653400 | 2128.62 | 30.09 | 1.43 | 2098.66 | 2129.89 | 2098.66 | 0 |
| 1737567000 | 2098.53 | -5.28 | -0.25 | 2100.8 | 2114.1 | 2094.65 | 0 |
| 1737480600 | 2103.81 | 0 | 0.00 | 2103.81 | 2103.81 | 2103.81 | 0 |
| 1737394200 | 2103.81 | 14.15 | 0.68 | 2089.94 | 2111.56 | 2089.94 | 0 |
| 1737135000 | 2089.66 | 14.46 | 0.70 | 2077.46 | 2095.37 | 2077.46 | 0 |
| 1737048600 | 2075.2 | 6.88 | 0.33 | 2069.11 | 2083.5 | 2069.11 | 0 |
| 1736962200 | 2068.32 | 27.82 | 1.36 | 2041.06 | 2072.1 | 2041.06 | 0 |
| 1736875800 | 2040.5 | 25.65 | 1.27 | 2016.98 | 2044.79 | 2016.98 | 0 |
| 1736789400 | 2014.85 | 3.53 | 0.18 | 2009.53 | 2017 | 1994.07 | 0 |
| 1736530200 | 2011.32 | -15.23 | -0.75 | 2027 | 2032.58 | 2009.98 | 0 |
| 1736443800 | 2026.55 | 3.66 | 0.18 | 2020.98 | 2027.84 | 2002.15 | 0 |
| 1736357400 | 2022.89 | 9.23 | 0.46 | 2013.83 | 2035.16 | 2006.28 | 0 |
| 1736271000 | 2013.66 | 9.99 | 0.50 | 2003.79 | 2018.96 | 1977.96 | 0 |
| 1736184600 | 2003.67 | 31.21 | 1.58 | 1972.57 | 2004.18 | 1969.3 | 0 |
| 1735925400 | 1972.46 | -4.46 | -0.23 | 1977.17 | 1984.05 | 1967.96 | 0 |
| 1735839000 | 1976.92 | 0.1 | 0.01 | 1977.75 | 1988.76 | 1937.81 | 0 |
| 1735666200 | 1976.82 | 7.25 | 0.37 | 1969.45 | 1977.54 | 1967.66 | 0 |
| 1735579800 | 1969.57 | 2.89 | 0.15 | 1965.7 | 1978.62 | 1957.78 | 0 |
| 1735320600 | 1966.68 | 18.58 | 0.95 | 1947.37 | 1966.69 | 1944.02 | 0 |
| 1735061400 | 1948.1 | 0.54 | 0.03 | 1947.94 | 1952.46 | 1947.94 | 0 |
| 1734975000 | 1947.56 | 0.06 | 0.00 | 1947.44 | 1951.72 | 1938.33 | 0 |
| 1734715800 | 1947.5 | -14.72 | -0.75 | 1959.04 | 1959.04 | 1922.99 | 0 |
| 1734629400 | 1962.22 | -19.21 | -0.97 | 1976.31 | 1976.31 | 1954.16 | 0 |
| 1734543000 | 1981.43 | 5.29 | 0.27 | 1976.19 | 1992.58 | 1972.93 | 0 |
| 1734456600 | 1976.14 | -26.71 | -1.33 | 2002.28 | 2002.28 | 1974.3 | 0 |
| 1734370200 | 2002.85 | -2.09 | -0.10 | 2004.4 | 2013.27 | 2000.22 | 0 |
| 1734111000 | 2004.94 | 17.04 | 0.86 | 1987.87 | 2008.64 | 1987.87 | 0 |
| 1734024600 | 1987.9 | -2.52 | -0.13 | 1990.71 | 1998.65 | 1986.47 | 0 |
| 1733938200 | 1990.42 | 2.22 | 0.11 | 1987.19 | 1999.03 | 1983.48 | 0 |
| 1733851800 | 1988.2 | -1.83 | -0.09 | 1989.8 | 1994.25 | 1981.67 | 0 |
| 1733765400 | 1990.03 | -2.98 | -0.15 | 1993.18 | 2003.9 | 1987.74 | 0 |
| 1733506200 | 1993.01 | -5.97 | -0.30 | 1997.15 | 2007 | 1989.76 | 0 |
| 1733419800 | 1998.98 | 46.42 | 2.38 | 1952.8 | 1999.97 | 1952.8 | 0 |
| 1733333400 | 1952.56 | 15.57 | 0.80 | 1937.56 | 1960.54 | 1937.56 | 0 |
| 1733247000 | 1936.99 | 11.16 | 0.58 | 1925.9 | 1948.86 | 1925.9 | 0 |
| 1733160600 | 1925.83 | 7.41 | 0.39 | 1917.62 | 1936.14 | 1901.8 | 0 |
| 1732901400 | 1918.42 | 13.01 | 0.68 | 1903.99 | 1921.48 | 1895.94 | 0 |
| 1732815000 | 1905.41 | 12.33 | 0.65 | 1893.72 | 1910.11 | 1893.72 | 0 |
| 1732728600 | 1893.08 | -13.43 | -0.70 | 1906.28 | 1906.28 | 1875.53 | 0 |
| 1732642200 | 1906.51 | -17.5 | -0.91 | 1922.9 | 1922.9 | 1903.84 | 0 |
| 1732555800 | 1924.01 | -1.76 | -0.09 | 1927.43 | 1935.75 | 1911.59 | 0 |
| 1732296600 | 1925.77 | -17.4 | -0.90 | 1943.97 | 1955.89 | 1899.91 | 0 |
| 1732210200 | 1943.17 | 9.22 | 0.48 | 1934.51 | 1946.8 | 1919.21 | 0 |
