Hot Features
프리미엄
CAC Basic Materials Net Return (FRBMN)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 30.67 | 0.781889332195 | 3922.55 | 3995.59 | 3856.8 | 0 | 0 | IX |
| 4 | 219.12 | 5.86808066201 | 3734.1 | 3995.59 | 3652.1 | 0 | 0 | IX |
| 12 | 155.57 | 4.09648071834 | 3797.65 | 3995.59 | 3634.72 | 0 | 0 | IX |
| 26 | 173.15 | 4.58060300471 | 3780.07 | 4158.52 | 3634.72 | 0 | 0 | IX |
| 52 | 145.11 | 3.810551691 | 3808.11 | 4173.09 | 3634.72 | 0 | 0 | IX |
| 156 | 610.25 | 18.2547255883 | 3342.97 | 4173.09 | 2667.06 | 0 | 0 | IX |
| 260 | 1432.78 | 56.8464236403 | 2520.44 | 4173.09 | 1640.8 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738690200 | 3961.28 | 25.3 | 0.64 | 3935.98 | 3964.11 | 3905.13 | 0 |
| 1738603800 | 3935.98 | -31.89 | -0.80 | 3914.37 | 3935.98 | 3856.8 | 0 |
| 1738344600 | 3967.87 | -15.68 | -0.39 | 3982.8 | 3993.76 | 3962.29 | 0 |
| 1738258200 | 3983.55 | 48.45 | 1.23 | 3935.23 | 3995.59 | 3935.23 | 0 |
| 1738171800 | 3935.1 | 12.55 | 0.32 | 3922.55 | 3941.02 | 3896.82 | 0 |
| 1738085400 | 3922.55 | 10.46 | 0.27 | 3912.15 | 3941.48 | 3896.81 | 0 |
| 1737999000 | 3912.09 | 39.57 | 1.02 | 3872.51 | 3924.55 | 3853.63 | 0 |
| 1737739800 | 3872.52 | 57.98 | 1.52 | 3812.11 | 3887.63 | 3812.11 | 0 |
| 1737653400 | 3814.54 | 6.46 | 0.17 | 3815.69 | 3823.77 | 3804.82 | 0 |
| 1737567000 | 3808.08 | 0 | 0.00 | 3808.08 | 3808.08 | 3808.08 | 0 |
| 1737480600 | 3808.08 | -29.5 | -0.77 | 3837.55 | 3837.55 | 3801.08 | 0 |
| 1737394200 | 3837.58 | 26.35 | 0.69 | 3819.42 | 3849.23 | 3809.26 | 0 |
| 1737135000 | 3811.23 | 62.54 | 1.67 | 3749.87 | 3811.84 | 3749.87 | 0 |
| 1737048600 | 3748.69 | 38.42 | 1.04 | 3722.75 | 3754.84 | 3714.48 | 0 |
| 1736962200 | 3710.27 | 32.19 | 0.88 | 3678.15 | 3737.71 | 3678.15 | 0 |
| 1736875800 | 3678.08 | -8.13 | -0.22 | 3712.61 | 3732.52 | 3672.71 | 0 |
| 1736789400 | 3686.21 | 12.2 | 0.33 | 3670.02 | 3696.3 | 3652.1 | 0 |
| 1736530200 | 3674.01 | -37.68 | -1.02 | 3711.95 | 3727.28 | 3669.24 | 0 |
| 1736443800 | 3711.69 | 12.73 | 0.34 | 3698.66 | 3722.41 | 3678.49 | 0 |
| 1736357400 | 3698.96 | -35.14 | -0.94 | 3734.1 | 3734.1 | 3668.16 | 0 |
| 1736271000 | 3734.1 | 7.81 | 0.21 | 3726.23 | 3737.62 | 3695.18 | 0 |
| 1736184600 | 3726.29 | 75.92 | 2.08 | 3650.37 | 3727.48 | 3648.26 | 0 |
| 1735925400 | 3650.37 | -53.04 | -1.43 | 3703.42 | 3703.45 | 3646.04 | 0 |
| 1735839000 | 3703.41 | -18.76 | -0.50 | 3716.42 | 3734.45 | 3669.93 | 0 |
| 1735666200 | 3722.17 | 53.75 | 1.47 | 3667.68 | 3722.17 | 3662.46 | 0 |
| 1735579800 | 3668.42 | -25.49 | -0.69 | 3693.62 | 3696.52 | 3660.05 | 0 |
| 1735320600 | 3693.91 | 27.96 | 0.76 | 3666.02 | 3693.91 | 3650.16 | 0 |
| 1735061400 | 3665.95 | 9.11 | 0.25 | 3656.18 | 3678.21 | 3656.18 | 0 |
| 1734975000 | 3656.84 | -22.56 | -0.61 | 3679.14 | 3681.24 | 3652.5 | 0 |
| 1734715800 | 3679.4 | -6.3 | -0.17 | 3685.67 | 3685.67 | 3634.72 | 0 |
| 1734629400 | 3685.7 | -65.98 | -1.76 | 3751.04 | 3751.04 | 3676.18 | 0 |
| 1734543000 | 3751.68 | -14.18 | -0.38 | 3765.98 | 3773.29 | 3746.1 | 0 |
| 1734456600 | 3765.86 | -29.13 | -0.77 | 3786.76 | 3786.76 | 3753.83 | 0 |
| 1734370200 | 3794.99 | -14.78 | -0.39 | 3808.96 | 3808.97 | 3782.41 | 0 |
| 1734111000 | 3809.77 | -27.88 | -0.73 | 3837.62 | 3841.89 | 3802.13 | 0 |
| 1734024600 | 3837.65 | -14.03 | -0.36 | 3851.61 | 3858.36 | 3830.83 | 0 |
| 1733938200 | 3851.68 | 0.3 | 0.01 | 3851.32 | 3857.06 | 3831.42 | 0 |
| 1733851800 | 3851.38 | -31.02 | -0.80 | 3881.89 | 3881.89 | 3844.52 | 0 |
| 1733765400 | 3882.4 | 17.55 | 0.45 | 3864.91 | 3900.5 | 3864.91 | 0 |
| 1733506200 | 3864.85 | 13.08 | 0.34 | 3851.58 | 3875.16 | 3836.55 | 0 |
| 1733419800 | 3851.77 | 27.49 | 0.72 | 3822.95 | 3856.79 | 3820.39 | 0 |
| 1733333400 | 3824.28 | 13.96 | 0.37 | 3807.62 | 3840.53 | 3801.8 | 0 |
| 1733247000 | 3810.32 | -4.95 | -0.13 | 3815.15 | 3841.79 | 3802.43 | 0 |
| 1733160600 | 3815.27 | 40.93 | 1.08 | 3774.98 | 3827.66 | 3753.5 | 0 |
| 1732901400 | 3774.34 | 22.27 | 0.59 | 3752.07 | 3774.34 | 3736.35 | 0 |
| 1732815000 | 3752.07 | 17.12 | 0.46 | 3734.94 | 3757.17 | 3725.14 | 0 |
| 1732728600 | 3734.95 | -6.62 | -0.18 | 3741.57 | 3741.57 | 3711.93 | 0 |
| 1732642200 | 3741.57 | -63.08 | -1.66 | 3804.46 | 3804.46 | 3731.6 | 0 |
| 1732555800 | 3804.65 | -24.73 | -0.65 | 3829.69 | 3859.36 | 3791.66 | 0 |
| 1732296600 | 3829.38 | 20.78 | 0.55 | 3809.22 | 3835.07 | 3773.93 | 0 |
| 1732210200 | 3808.6 | 20 | 0.53 | 3788.63 | 3813.67 | 3763.24 | 0 |
| 1732123800 | 3788.6 | -33.48 | -0.88 | 3822.02 | 3841.22 | 3781.9 | 0 |
| 1732037400 | 3822.08 | -23.16 | -0.60 | 3845.7 | 3859.7 | 3769.76 | 0 |
| 1731951000 | 3845.24 | -7.46 | -0.19 | 3852.78 | 3864.48 | 3818.13 | 0 |
| 1731691800 | 3852.7 | -13.25 | -0.34 | 3841.6 | 3875.73 | 3821.54 | 0 |
| 1731605400 | 3865.95 | 50.15 | 1.31 | 3815.89 | 3871.06 | 3806.41 | 0 |
| 1731519000 | 3815.8 | 18.15 | 0.48 | 3797.65 | 3871.28 | 3790.1 | 0 |
| 1731432600 | 3797.65 | -116.97 | -2.99 | 3912.62 | 3912.62 | 3797.65 | 0 |
| 1731346200 | 3914.62 | 34.97 | 0.90 | 3884.6 | 3930.73 | 3884.6 | 0 |
| 1731087000 | 3879.65 | -42.17 | -1.08 | 3909.61 | 3924.34 | 3878.78 | 0 |
| 1731000600 | 3921.82 | 35.99 | 0.93 | 3885.83 | 3946.4 | 3885.83 | 0 |
| 1730914200 | 3885.83 | -55.88 | -1.42 | 3943.25 | 4006.14 | 3871.97 | 0 |
| 1730827800 | 3941.71 | 31.59 | 0.81 | 3910.01 | 3943.29 | 3906.74 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
