Hot Features
프리미엄
CAC Consumer Staples NR (FRCSN)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.68 | 0.702554016098 | 1377.83 | 1387.51 | 1359.69 | 0 | 0 | IX |
| 4 | 3.38 | 0.244196715626 | 1384.13 | 1432.99 | 1359.69 | 0 | 0 | IX |
| 12 | -2.4 | -0.172673050773 | 1389.91 | 1432.99 | 1359.05 | 0 | 0 | IX |
| 26 | -30.43 | -2.14607106083 | 1417.94 | 1554.14 | 1359.05 | 0 | 0 | IX |
| 52 | -207.4 | -13.0038685568 | 1594.91 | 1642.19 | 1359.05 | 0 | 0 | IX |
| 156 | -302.39 | -17.8939582224 | 1689.9 | 1869.79 | 1359.05 | 0 | 0 | IX |
| 260 | -470.51 | -25.3231935071 | 1858.02 | 1874.1 | 1141.65 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 1387.51 | 14.45 | 1.05 | 1373.17 | 1387.51 | 1366.57 | 0 |
| 1739554200 | 1373.06 | 2.86 | 0.21 | 1370.51 | 1377.83 | 1365.7 | 0 |
| 1739467800 | 1370.2 | 3.1 | 0.23 | 1367.28 | 1384.98 | 1359.69 | 0 |
| 1739381400 | 1367.1 | 3.93 | 0.29 | 1363.13 | 1377.1199 | 1362.75 | 0 |
| 1739295000 | 1363.17 | -7.28 | -0.53 | 1370.45 | 1371.99 | 1360.88 | 0 |
| 1739208600 | 1370.45 | -7.43 | -0.54 | 1377.83 | 1382.48 | 1367.16 | 0 |
| 1738949400 | 1377.88 | -12.6 | -0.91 | 1390.5 | 1391.8 | 1374.57 | 0 |
| 1738863000 | 1390.48 | 19.22 | 1.40 | 1371.26 | 1393.3 | 1371.26 | 0 |
| 1738776600 | 1371.26 | -13.28 | -0.96 | 1384.54 | 1385.49 | 1367.48 | 0 |
| 1738690200 | 1384.54 | -16.75 | -1.20 | 1401.33 | 1401.33 | 1382.44 | 0 |
| 1738603800 | 1401.29 | -19.28 | -1.36 | 1420.48 | 1420.48 | 1396.72 | 0 |
| 1738344600 | 1420.57 | -6.53 | -0.46 | 1427.08 | 1429.1099 | 1418.03 | 0 |
| 1738258200 | 1427.1 | 16.45 | 1.17 | 1410.69 | 1430.34 | 1407.34 | 0 |
| 1738171800 | 1410.65 | -19.98 | -1.40 | 1430.69 | 1430.69 | 1409.51 | 0 |
| 1738085400 | 1430.63 | 16.06 | 1.14 | 1413.3699 | 1432.99 | 1410.45 | 0 |
| 1737999000 | 1414.57 | 19.68 | 1.41 | 1392.09 | 1414.67 | 1391.91 | 0 |
| 1737739800 | 1394.89 | 19.99 | 1.45 | 1375.45 | 1395.6099 | 1375.45 | 0 |
| 1737653400 | 1374.9 | -13.16 | -0.95 | 1375.7 | 1383.72 | 1372.38 | 0 |
| 1737567000 | 1388.06 | 0 | 0.00 | 1388.06 | 1388.06 | 1388.06 | 0 |
| 1737480600 | 1388.06 | -3.92 | -0.28 | 1392 | 1392 | 1380.58 | 0 |
| 1737394200 | 1391.98 | 7.9 | 0.57 | 1384.13 | 1396.3699 | 1383.58 | 0 |
| 1737135000 | 1384.08 | 11.95 | 0.87 | 1372.17 | 1388.8599 | 1372 | 0 |
| 1737048600 | 1372.13 | 8.3 | 0.61 | 1363.83 | 1374.26 | 1363.83 | 0 |
| 1736962200 | 1363.83 | 3.39 | 0.25 | 1360.58 | 1370.8599 | 1359.05 | 0 |
| 1736875800 | 1360.44 | -6.52 | -0.48 | 1366.93 | 1377.23 | 1360.44 | 0 |
| 1736789400 | 1366.96 | -2.65 | -0.19 | 1368.76 | 1373.45 | 1362.28 | 0 |
| 1736530200 | 1369.6099 | -30.62 | -2.19 | 1400.53 | 1400.53 | 1369.6099 | 0 |
| 1736443800 | 1400.23 | 10.73 | 0.77 | 1389.35 | 1403.66 | 1389.35 | 0 |
| 1736357400 | 1389.5 | -11.45 | -0.82 | 1400.6 | 1400.6 | 1379.04 | 0 |
| 1736271000 | 1400.95 | 13.01 | 0.94 | 1388.01 | 1403.16 | 1381.45 | 0 |
| 1736184600 | 1387.94 | 12.82 | 0.93 | 1375.04 | 1389.54 | 1364.38 | 0 |
| 1735925400 | 1375.1199 | -17.93 | -1.29 | 1393.05 | 1395.5 | 1373.1 | 0 |
| 1735839000 | 1393.05 | -5.71 | -0.41 | 1398.77 | 1401.29 | 1383.97 | 0 |
| 1735666200 | 1398.76 | 12.6 | 0.91 | 1386.08 | 1399.54 | 1382.42 | 0 |
| 1735579800 | 1386.16 | -9.36 | -0.67 | 1395.72 | 1399.33 | 1382.95 | 0 |
| 1735320600 | 1395.52 | 16.17 | 1.17 | 1380.28 | 1395.52 | 1376.1 | 0 |
| 1735061400 | 1379.35 | 0.39 | 0.03 | 1378.96 | 1386.93 | 1378.96 | 0 |
| 1734975000 | 1378.96 | -2.64 | -0.19 | 1381.45 | 1382.24 | 1372.27 | 0 |
| 1734715800 | 1381.6 | -7.1 | -0.51 | 1386.49 | 1386.49 | 1370.89 | 0 |
| 1734629400 | 1388.7 | 2.89 | 0.21 | 1385.56 | 1389.68 | 1375.89 | 0 |
| 1734543000 | 1385.81 | -19.6 | -1.39 | 1405.31 | 1405.3699 | 1382.05 | 0 |
| 1734456600 | 1405.41 | -3.92 | -0.28 | 1408.49 | 1411.17 | 1396.22 | 0 |
| 1734370200 | 1409.33 | -10.96 | -0.77 | 1420.21 | 1420.21 | 1404.8599 | 0 |
| 1734111000 | 1420.29 | 1.77 | 0.12 | 1418.35 | 1424.1199 | 1414.06 | 0 |
| 1734024600 | 1418.52 | 11.29 | 0.80 | 1407.19 | 1419.54 | 1406.32 | 0 |
| 1733938200 | 1407.23 | 3.75 | 0.27 | 1403.52 | 1411.31 | 1396.8 | 0 |
| 1733851800 | 1403.48 | -2.29 | -0.16 | 1405.99 | 1408.38 | 1400.18 | 0 |
| 1733765400 | 1405.77 | 11.17 | 0.80 | 1394.6099 | 1410.51 | 1393.3 | 0 |
| 1733506200 | 1394.6 | 6.8 | 0.49 | 1387.81 | 1399.45 | 1387.81 | 0 |
| 1733419800 | 1387.8 | 16.63 | 1.21 | 1371.05 | 1388.57 | 1366.18 | 0 |
| 1733333400 | 1371.17 | -3 | -0.22 | 1374.17 | 1376.54 | 1368.81 | 0 |
| 1733247000 | 1374.17 | -0.76 | -0.06 | 1374.94 | 1382.47 | 1372.32 | 0 |
| 1733160600 | 1374.93 | -6.52 | -0.47 | 1381.48 | 1386.21 | 1366.14 | 0 |
| 1732901400 | 1381.45 | -4.08 | -0.29 | 1383.84 | 1385.42 | 1369.82 | 0 |
| 1732815000 | 1385.53 | 6.76 | 0.49 | 1376.54 | 1393.13 | 1376.54 | 0 |
| 1732728600 | 1378.77 | 4.7 | 0.34 | 1374.07 | 1379.92 | 1369.21 | 0 |
| 1732642200 | 1374.07 | -12.21 | -0.88 | 1380.8599 | 1384.41 | 1373.14 | 0 |
| 1732555800 | 1386.28 | 2.89 | 0.21 | 1389.91 | 1395.76 | 1383.29 | 0 |
| 1732296600 | 1383.39 | 11.53 | 0.84 | 1371.9 | 1386.18 | 1368.72 | 0 |
| 1732210200 | 1371.8599 | -13.98 | -1.01 | 1385.98 | 1385.98 | 1369.4 | 0 |
| 1732123800 | 1385.84 | -5.95 | -0.43 | 1391.73 | 1397.15 | 1384.28 | 0 |
| 1732037400 | 1391.79 | -2.34 | -0.17 | 1394.18 | 1397.34 | 1378.33 | 0 |
| 1731951000 | 1394.13 | 1.04 | 0.07 | 1393.1099 | 1396.77 | 1387.25 | 0 |
