Hot Features
프리미엄
CAC Consumer Discretionary (FRCG)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -39.93 | -0.858122832128 | 4653.18 | 4684.29 | 4482.3 | 0 | 0 | IX |
| 4 | -282.98 | -5.77954875486 | 4896.23 | 5004.54 | 4482.3 | 0 | 0 | IX |
| 12 | -633.46 | -12.0734708036 | 5246.71 | 5412.61 | 4482.3 | 0 | 0 | IX |
| 26 | -1294.13 | -21.9070044588 | 5907.38 | 5913.02 | 4482.3 | 0 | 0 | IX |
| 52 | -759.99 | -14.1439801684 | 5373.24 | 6423.28 | 4482.3 | 0 | 0 | IX |
| 156 | -1053.06 | -18.5845815001 | 5666.31 | 6423.28 | 4007.99 | 0 | 0 | IX |
| 260 | 1226.34 | 36.2082251964 | 3386.91 | 6423.28 | 2360.26 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 4613.25 | 68.49 | 1.51 | 4544.88 | 4626.12 | 4522.49 | 0 |
| 1732210200 | 4544.76 | 1.51 | 0.03 | 4543.26 | 4550.01 | 4482.3 | 0 |
| 1732123800 | 4543.25 | -28.75 | -0.63 | 4572.12 | 4605.66 | 4543.25 | 0 |
| 1732037400 | 4572 | -64.77 | -1.40 | 4636.49 | 4653.31 | 4512.39 | 0 |
| 1731951000 | 4636.77 | -5.64 | -0.12 | 4642.41 | 4656.84 | 4605.56 | 0 |
| 1731691800 | 4642.41 | -17.2 | -0.37 | 4653.18 | 4684.29 | 4620.56 | 0 |
| 1731605400 | 4659.61 | 80.86 | 1.77 | 4578.75 | 4670.26 | 4545.27 | 0 |
| 1731519000 | 4578.75 | 9.07 | 0.20 | 4569.6 | 4599.09 | 4544.25 | 0 |
| 1731432600 | 4569.68 | -167.93 | -3.54 | 4737.63 | 4737.63 | 4538.06 | 0 |
| 1731346200 | 4737.61 | 12.73 | 0.27 | 4724.84 | 4783.62 | 4724.84 | 0 |
| 1731087000 | 4724.88 | -155.92 | -3.19 | 4880.76 | 4880.76 | 4713.91 | 0 |
| 1731000600 | 4880.8 | 120.13 | 2.52 | 4760.68 | 4898.21 | 4744.3 | 0 |
| 1730914200 | 4760.67 | -15.5 | -0.32 | 4776.17 | 4919.86 | 4739.08 | 0 |
| 1730827800 | 4776.17 | 2.57 | 0.05 | 4773.6 | 4793.47 | 4742.81 | 0 |
| 1730741400 | 4773.6 | -24.12 | -0.50 | 4797.72 | 4843.63 | 4771.45 | 0 |
| 1730482200 | 4797.72 | 16.2 | 0.34 | 4781.43 | 4818.57 | 4772.4399 | 0 |
| 1730395800 | 4781.52 | -47.28 | -0.98 | 4828.81 | 4828.81 | 4745.27 | 0 |
| 1730309400 | 4828.8 | -87.46 | -1.78 | 4916.16 | 4916.16 | 4770.04 | 0 |
| 1730223000 | 4916.26 | -22.86 | -0.46 | 4939.61 | 5004.54 | 4913.53 | 0 |
| 1730136600 | 4939.12 | 44.69 | 0.91 | 4894.43 | 4984.22 | 4894.43 | 0 |
| 1729873800 | 4894.43 | -1.8 | -0.04 | 4896.2299 | 4904.32 | 4858.9399 | 0 |
| 1729787400 | 4896.2299 | 60.64 | 1.25 | 4835.6 | 4938.31 | 4835.6 | 0 |
| 1729701000 | 4835.59 | -25.49 | -0.52 | 4861.12 | 4861.12 | 4795.37 | 0 |
| 1729614600 | 4861.08 | 21.41 | 0.44 | 4839.67 | 4883.72 | 4818.14 | 0 |
| 1729528200 | 4839.67 | -88.28 | -1.79 | 4927.78 | 4947.71 | 4834.63 | 0 |
| 1729269000 | 4927.95 | 62.83 | 1.29 | 4865.12 | 4973.21 | 4865.12 | 0 |
| 1729182600 | 4865.12 | 43.97 | 0.91 | 4821.1 | 4897.47 | 4810.5 | 0 |
| 1729096200 | 4821.15 | -100.87 | -2.05 | 4922.02 | 4922.02 | 4682.05 | 0 |
| 1729009800 | 4922.02 | -99.13 | -1.97 | 5021.17 | 5021.17 | 4910.86 | 0 |
| 1728923400 | 5021.15 | -59.54 | -1.17 | 5080.71 | 5080.71 | 4971.82 | 0 |
| 1728664200 | 5080.6899 | 12.17 | 0.24 | 5068.53 | 5082.42 | 5026.32 | 0 |
| 1728577800 | 5068.52 | -8.45 | -0.17 | 5076.96 | 5078.38 | 5043.13 | 0 |
| 1728491400 | 5076.97 | 1.97 | 0.04 | 5075.64 | 5101.38 | 5039.28 | 0 |
| 1728405000 | 5075 | -106.2 | -2.05 | 5181.17 | 5181.17 | 4998.96 | 0 |
| 1728318600 | 5181.2 | 77.45 | 1.52 | 5103.75 | 5195.2299 | 5103.75 | 0 |
| 1728059400 | 5103.75 | 24.3 | 0.48 | 5079.45 | 5134.62 | 5052.71 | 0 |
| 1727973000 | 5079.45 | -64.93 | -1.26 | 5144.35 | 5144.35 | 5049.58 | 0 |
| 1727886600 | 5144.38 | 17.56 | 0.34 | 5131.65 | 5208.01 | 5120.12 | 0 |
| 1727800200 | 5126.82 | -147.92 | -2.80 | 5274.76 | 5274.76 | 5114.21 | 0 |
| 1727713800 | 5274.74 | -124.95 | -2.31 | 5399.63 | 5404.24 | 5270.81 | 0 |
| 1727454600 | 5399.6899 | 106.56 | 2.01 | 5293.12 | 5412.61 | 5293.12 | 0 |
| 1727368200 | 5293.13 | 369.14 | 7.50 | 4923.99 | 5293.13 | 4923.99 | 0 |
| 1727281800 | 4923.99 | 15.83 | 0.32 | 4908.16 | 4954.06 | 4881.77 | 0 |
| 1727195400 | 4908.16 | 144.81 | 3.04 | 4778.79 | 4942.97 | 4778.79 | 0 |
| 1727109000 | 4763.35 | -123.04 | -2.52 | 4753.45 | 4763.35 | 4699.09 | 0 |
| 1726849800 | 4886.39 | -10 | -0.20 | 4886.39 | 4886.39 | 4753.45 | 0 |
| 1726763400 | 4896.39 | 152.82 | 3.22 | 4743.89 | 4896.39 | 4743.89 | 0 |
| 1726677000 | 4743.57 | -51.47 | -1.07 | 4795.04 | 4802.27 | 4743.57 | 0 |
| 1726590600 | 4795.04 | 46.32 | 0.98 | 4748.72 | 4819.72 | 4748.72 | 0 |
| 1726504200 | 4748.72 | -29.46 | -0.62 | 4778.16 | 4807.11 | 4744.67 | 0 |
| 1726245000 | 4778.18 | 13.79 | 0.29 | 4764.39 | 4812.54 | 4764.39 | 0 |
| 1726158600 | 4764.39 | 2.45 | 0.05 | 4761.95 | 4831.61 | 4744.9799 | 0 |
| 1726072200 | 4761.9399 | -40.33 | -0.84 | 4802.27 | 4840.89 | 4747.2 | 0 |
| 1725985800 | 4802.27 | -54.01 | -1.11 | 4856.26 | 4883.67 | 4796.01 | 0 |
| 1725899400 | 4856.28 | 16.45 | 0.34 | 4839.85 | 4873.14 | 4821.46 | 0 |
| 1725640200 | 4839.83 | -74.7 | -1.52 | 4914.53 | 4916.45 | 4837.05 | 0 |
| 1725553800 | 4914.53 | -143.59 | -2.84 | 5058.12 | 5058.12 | 4908.65 | 0 |
| 1725467400 | 5058.12 | -145.81 | -2.80 | 5203.92 | 5203.92 | 5040.9 | 0 |
| 1725381000 | 5203.93 | -13.61 | -0.26 | 5217.54 | 5262.71 | 5200.92 | 0 |
| 1725294600 | 5217.54 | -18.92 | -0.36 | 5236.46 | 5236.46 | 5153.28 | 0 |
| 1725035400 | 5236.46 | -10.23 | -0.19 | 5246.71 | 5306.34 | 5236.46 | 0 |
| 1724949000 | 5246.6899 | 76.59 | 1.48 | 5170.12 | 5246.6899 | 5170.12 | 0 |
| 1724862600 | 5170.1 | -20.73 | -0.40 | 5190.85 | 5209.57 | 5170.1 | 0 |
| 1724776200 | 5190.83 | -68.97 | -1.31 | 5259.8 | 5283.28 | 5190.83 | 0 |
| 1724689800 | 5259.8 | 4.47 | 0.09 | 5255.33 | 5281.08 | 5252.28 | 0 |
