Hot Features
프리미엄
Euronext France Developpement 40 GR (FRD4G)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.22 | -0.150646294596 | 5456.49 | 5474.28 | 5332.81 | 0 | 0 | IX |
| 4 | -120.83 | -2.16965039234 | 5569.1 | 5633.49 | 5332.81 | 0 | 0 | IX |
| 12 | -171.87 | -3.05810887273 | 5620.14 | 5777.52 | 5332.81 | 0 | 0 | IX |
| 26 | -4.5 | -0.0825268624937 | 5452.77 | 5777.52 | 5332.81 | 0 | 0 | IX |
| 52 | -4.5 | -0.0825268624937 | 5452.77 | 5777.52 | 5332.81 | 0 | 0 | IX |
| 156 | -4.5 | -0.0825268624937 | 5452.77 | 5777.52 | 5332.81 | 0 | 0 | IX |
| 260 | -4.5 | -0.0825268624937 | 5452.77 | 5777.52 | 5332.81 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 5449.77 | 43.08 | 0.80 | 5411.31 | 5457.46 | 5401.31 | 0 |
| 1732210200 | 5406.6899 | 31.04 | 0.58 | 5378.33 | 5407.4799 | 5350.27 | 0 |
| 1732123800 | 5375.65 | -8.79 | -0.16 | 5382 | 5403.91 | 5370.37 | 0 |
| 1732037400 | 5384.4399 | -33.28 | -0.61 | 5429.74 | 5435.6 | 5332.81 | 0 |
| 1731951000 | 5417.72 | -8.24 | -0.15 | 5425.07 | 5438.03 | 5404.33 | 0 |
| 1731691800 | 5425.96 | -37.51 | -0.69 | 5456.49 | 5474.28 | 5419.99 | 0 |
| 1731605400 | 5463.47 | 54.08 | 1.00 | 5421.75 | 5488.52 | 5418.4799 | 0 |
| 1731519000 | 5409.39 | 0 | 0.00 | 5409.39 | 5409.39 | 5409.39 | 0 |
| 1731432600 | 5409.39 | -101.01 | -1.83 | 5513.25 | 5513.25 | 5397.13 | 0 |
| 1731346200 | 5510.4 | 37.95 | 0.69 | 5473.21 | 5523.96 | 5473.21 | 0 |
| 1731087000 | 5472.45 | -50.69 | -0.92 | 5514.04 | 5518.47 | 5453.41 | 0 |
| 1731000600 | 5523.14 | 47.22 | 0.86 | 5491.26 | 5535.16 | 5485.39 | 0 |
| 1730914200 | 5475.92 | 17.84 | 0.33 | 5500.93 | 5575.9 | 5459.36 | 0 |
| 1730827800 | 5458.08 | 16.81 | 0.31 | 5449.8 | 5463.65 | 5434.92 | 0 |
| 1730741400 | 5441.27 | -33.23 | -0.61 | 5465.13 | 5482.45 | 5438.6899 | 0 |
| 1730482200 | 5474.5 | 18.37 | 0.34 | 5434.56 | 5489.07 | 5431.34 | 0 |
| 1730395800 | 5456.13 | -56.08 | -1.02 | 5501.95 | 5501.95 | 5422.63 | 0 |
| 1730309400 | 5512.21 | -70.23 | -1.26 | 5575.47 | 5575.47 | 5498.84 | 0 |
| 1730223000 | 5582.4399 | -20.88 | -0.37 | 5603.68 | 5633.49 | 5581.96 | 0 |
| 1730136600 | 5603.32 | 46.98 | 0.85 | 5569.17 | 5615.93 | 5568.15 | 0 |
| 1729873800 | 5556.34 | -18.8 | -0.34 | 5569.1 | 5569.1 | 5537.49 | 0 |
| 1729787400 | 5575.14 | -4.75 | -0.09 | 5590.49 | 5616.61 | 5573.9799 | 0 |
| 1729701000 | 5579.89 | -27.55 | -0.49 | 5613.5 | 5618.8 | 5576.6899 | 0 |
| 1729614600 | 5607.4399 | -22.42 | -0.40 | 5628.72 | 5632.4399 | 5595.52 | 0 |
| 1729528200 | 5629.86 | -46.31 | -0.82 | 5672.92 | 5683.12 | 5621.96 | 0 |
| 1729269000 | 5676.17 | 24.74 | 0.44 | 5648.11 | 5687.18 | 5648.11 | 0 |
| 1729182600 | 5651.43 | 83.76 | 1.50 | 5578.3 | 5667.83 | 5571.29 | 0 |
| 1729096200 | 5567.67 | -37.13 | -0.66 | 5584.77 | 5584.77 | 5519.1899 | 0 |
| 1729009800 | 5604.8 | -10.26 | -0.18 | 5625.96 | 5631 | 5588.54 | 0 |
| 1728923400 | 5615.06 | 4.34 | 0.08 | 5614.74 | 5621.59 | 5580.66 | 0 |
| 1728664200 | 5610.72 | 6.6 | 0.12 | 5594.2299 | 5619.28 | 5577.37 | 0 |
| 1728577800 | 5604.12 | 5.38 | 0.10 | 5605.77 | 5620.28 | 5589.7 | 0 |
| 1728491400 | 5598.74 | 32.93 | 0.59 | 5566.79 | 5603.4 | 5554.97 | 0 |
| 1728405000 | 5565.81 | -60.03 | -1.07 | 5598.3 | 5598.3 | 5534.24 | 0 |
| 1728318600 | 5625.84 | 34.48 | 0.62 | 5604.93 | 5640.38 | 5603.68 | 0 |
| 1728059400 | 5591.36 | 21.54 | 0.39 | 5563.91 | 5607.77 | 5550.4 | 0 |
| 1727973000 | 5569.82 | -48.74 | -0.87 | 5619.56 | 5619.56 | 5554.91 | 0 |
| 1727886600 | 5618.56 | -3.27 | -0.06 | 5616.47 | 5637.64 | 5588.17 | 0 |
| 1727800200 | 5621.83 | -30.92 | -0.55 | 5666.27 | 5675.01 | 5602.92 | 0 |
| 1727713800 | 5652.75 | -115.41 | -2.00 | 5727.02 | 5727.02 | 5647.93 | 0 |
| 1727454600 | 5768.16 | 55.72 | 0.98 | 5734.76 | 5777.52 | 5731.84 | 0 |
| 1727368200 | 5712.4399 | 181.19 | 3.28 | 5547.51 | 5717.8 | 5547.51 | 0 |
| 1727281800 | 5531.25 | -12.46 | -0.22 | 5542.34 | 5552.6899 | 5523.62 | 0 |
| 1727195400 | 5543.71 | 54.62 | 1.00 | 5490.1899 | 5561.42 | 5490.1899 | 0 |
| 1727109000 | 5489.09 | 11.5 | 0.21 | 5486.35 | 5492.53 | 5471.13 | 0 |
| 1726849800 | 5477.59 | -61.97 | -1.12 | 5533.59 | 5533.59 | 5474.61 | 0 |
| 1726763400 | 5539.56 | 99.72 | 1.83 | 5456.16 | 5545.03 | 5456.16 | 0 |
| 1726677000 | 5439.84 | -21.76 | -0.40 | 5465.71 | 5466.17 | 5435.5 | 0 |
| 1726590600 | 5461.6 | 36.44 | 0.67 | 5428.34 | 5473.17 | 5428.34 | 0 |
| 1726504200 | 5425.16 | 8.83 | 0.16 | 5414.86 | 5433.49 | 5404.08 | 0 |
| 1726245000 | 5416.33 | 11.26 | 0.21 | 5403.54 | 5441.15 | 5403.54 | 0 |
| 1726158600 | 5405.07 | 44.07 | 0.82 | 5393.12 | 5435.24 | 5388.4 | 0 |
| 1726072200 | 5361 | -4.32 | -0.08 | 5377.06 | 5397.97 | 5333.21 | 0 |
| 1725985800 | 5365.32 | -63.26 | -1.17 | 5421.03 | 5445.27 | 5361.39 | 0 |
| 1725899400 | 5428.58 | 38.2 | 0.71 | 5385.58 | 5447.28 | 5385.58 | 0 |
| 1725640200 | 5390.38 | -77.94 | -1.43 | 5471.06 | 5490.6 | 5390.32 | 0 |
| 1725553800 | 5468.32 | -54.3 | -0.98 | 5515.89 | 5515.89 | 5466.7299 | 0 |
| 1725467400 | 5522.62 | -80.4 | -1.43 | 5579.34 | 5579.34 | 5516.43 | 0 |
| 1725381000 | 5603.02 | -44.24 | -0.78 | 5649.12 | 5663.88 | 5594.9799 | 0 |
| 1725294600 | 5647.26 | 16.87 | 0.30 | 5645.55 | 5648.12 | 5608.43 | 0 |
| 1725035400 | 5630.39 | -0.68 | -0.01 | 5620.14 | 5646.6899 | 5620.08 | 0 |
| 1724949000 | 5631.07 | 61.63 | 1.11 | 5569.58 | 5633.09 | 5569.58 | 0 |
| 1724862600 | 5569.4399 | 16.33 | 0.29 | 5566.6899 | 5596.29 | 5566.6899 | 0 |
| 1724776200 | 5553.11 | -10.38 | -0.19 | 5568.89 | 5578.91 | 5552.75 | 0 |
| 1724689800 | 5563.49 | 19.31 | 0.35 | 5550.57 | 5572.1899 | 5550.57 | 0 |
| 1724430600 | 5544.18 | 8.95 | 0.16 | 5531.79 | 5563.25 | 5529.7299 | 0 |
