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 | 29.41 | 0.391850156287 | 7505.42 | 7601.25 | 7499.23 | 0 | 0 | IX |
| 4 | 160.23 | 2.17272801237 | 7374.6 | 7614.79 | 7374.6 | 0 | 0 | IX |
| 12 | 2118.03 | 39.1011298183 | 5416.8 | 7614.79 | 5370.64 | 0 | 0 | IX |
| 26 | 2014.45 | 36.4911473486 | 5520.38 | 7614.79 | 5332.81 | 0 | 0 | IX |
| 52 | 2082.06 | 38.1835287386 | 5452.77 | 7614.79 | 5332.81 | 0 | 0 | IX |
| 156 | 2082.06 | 38.1835287386 | 5452.77 | 7614.79 | 5332.81 | 0 | 0 | IX |
| 260 | 2082.06 | 38.1835287386 | 5452.77 | 7614.79 | 5332.81 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 7513.51 | -69.85 | -0.92 | 7574.89 | 7579.85 | 7499.23 | 0 |
| 1739899800 | 7583.36 | 17.68 | 0.23 | 7576.85 | 7590.7 | 7553.45 | 0 |
| 1739813400 | 7565.68 | -4.4 | -0.06 | 7566.23 | 7570.77 | 7553.26 | 0 |
| 1739554200 | 7570.08 | -5.82 | -0.08 | 7595.86 | 7601.25 | 7568.39 | 0 |
| 1739467800 | 7575.9 | 74.72 | 1.00 | 7505.42 | 7589.54 | 7505.42 | 0 |
| 1739381400 | 7501.18 | -19.69 | -0.26 | 7525.07 | 7539.82 | 7476.67 | 0 |
| 1739295000 | 7520.87 | -21.49 | -0.28 | 7543.65 | 7555.88 | 7519.56 | 0 |
| 1739208600 | 7542.36 | 6.94 | 0.09 | 7539.8 | 7559.75 | 7528.96 | 0 |
| 1738949400 | 7535.42 | -59.32 | -0.78 | 7562.33 | 7562.33 | 7522.91 | 0 |
| 1738863000 | 7594.74 | 93.22 | 1.24 | 7511.17 | 7614.79 | 7511.17 | 0 |
| 1738776600 | 7501.52 | 34.56 | 0.46 | 7479.92 | 7503.24 | 7453.08 | 0 |
| 1738690200 | 7466.96 | -27.22 | -0.36 | 7490.59 | 7498.34 | 7451.89 | 0 |
| 1738603800 | 7494.18 | -66.6 | -0.88 | 7552.32 | 7552.32 | 7446.09 | 0 |
| 1738344600 | 7560.78 | 9.08 | 0.12 | 7557.61 | 7581.91 | 7548.85 | 0 |
| 1738258200 | 7551.7 | 78.7 | 1.05 | 7465.4 | 7559.35 | 7465.4 | 0 |
| 1738171800 | 7473 | -38.77 | -0.52 | 7528.76 | 7531.29 | 7465.73 | 0 |
| 1738085400 | 7511.77 | 37.55 | 0.50 | 7485.47 | 7543.54 | 7473.9 | 0 |
| 1737999000 | 7474.22 | 52.15 | 0.70 | 7437.4 | 7474.22 | 7414.04 | 0 |
| 1737739800 | 7422.07 | 2.71 | 0.04 | 7424.24 | 7471.02 | 7397.15 | 0 |
| 1737653400 | 7419.36 | 101.65 | 1.39 | 7374.6 | 7429.03 | 7374.6 | 0 |
| 1737567000 | 7317.71 | 0 | 0.00 | 7317.71 | 7317.71 | 7317.71 | 0 |
| 1737480600 | 7317.71 | 67.81 | 0.94 | 7251.7 | 7320.35 | 7246.39 | 0 |
| 1737394200 | 7249.9 | -10.79 | -0.15 | 7262.24 | 7279.59 | 7244.53 | 0 |
| 1737135000 | 7260.69 | 42.92 | 0.59 | 7219.38 | 7277.3 | 7219.38 | 0 |
| 1737048600 | 7217.77 | 128.6 | 1.81 | 7085.46 | 7219.25 | 7085.46 | 0 |
| 1736962200 | 7089.17 | 64.15 | 0.91 | 7036.78 | 7121.51 | 7028.53 | 0 |
| 1736875800 | 7025.02 | -32.03 | -0.45 | 7055.5 | 7101.86 | 7022.74 | 0 |
| 1736789400 | 7057.05 | -15.82 | -0.22 | 7064.92 | 7075.17 | 7022.96 | 0 |
| 1736530200 | 7072.87 | -78.21 | -1.09 | 7136.23 | 7145.21 | 7072.87 | 0 |
| 1736443800 | 7151.08 | 26.3 | 0.37 | 7120.23 | 7159.66 | 7095.49 | 0 |
| 1736357400 | 7124.78 | -18.33 | -0.26 | 7146.79 | 7146.79 | 7080.76 | 0 |
| 1736271000 | 7143.11 | 42.27 | 0.60 | 7088.26 | 7161.35 | 7067.68 | 0 |
| 1736184600 | 7100.84 | 70.69 | 1.01 | 7011.96 | 7102.62 | 7011.96 | 0 |
| 1735925400 | 7030.15 | -66.18 | -0.93 | 7090.96 | 7093.97 | 7016.17 | 0 |
| 1735839000 | 7096.33 | 29.04 | 0.41 | 7071.98 | 7108.44 | 7015.02 | 0 |
| 1735666200 | 7067.29 | 37.69 | 0.54 | 7018.04 | 7076.67 | 6999.72 | 0 |
| 1735579800 | 7029.6 | -33.15 | -0.47 | 7058.2 | 7068.11 | 7006.51 | 0 |
| 1735320600 | 7062.75 | 79.3 | 1.14 | 7034.36 | 7078.91 | 7032.28 | 0 |
| 1735061400 | 6983.45 | 29.13 | 0.42 | 6967.33 | 6993 | 6967.33 | 0 |
| 1734975000 | 6954.32 | 1 | 25.92 | 5525.59 | 6975.09 | 5370.64 | 0 |
| 1734715800 | 5522.96 | 1.68 | 0.03 | 5520.31 | 5530.05 | 5473.59 | 0 |
| 1734629400 | 5521.28 | -47.3 | -0.85 | 5524.1 | 5527.28 | 5472.07 | 0 |
| 1734543000 | 5568.58 | 4.3 | 0.08 | 5571.12 | 5578.33 | 5550.82 | 0 |
| 1734456600 | 5564.28 | -2.86 | -0.05 | 5558.85 | 5579.4399 | 5539.42 | 0 |
| 1734370200 | 5567.14 | -28.68 | -0.51 | 5592.59 | 5592.59 | 5553.1 | 0 |
| 1734111000 | 5595.82 | -17.75 | -0.32 | 5616.85 | 5624.99 | 5585.07 | 0 |
| 1734024600 | 5613.57 | -16.49 | -0.29 | 5626.42 | 5644.02 | 5611.24 | 0 |
| 1733938200 | 5630.06 | 19.22 | 0.34 | 5604.4399 | 5641.07 | 5591.79 | 0 |
| 1733851800 | 5610.84 | -17.45 | -0.31 | 5634.07 | 5634.07 | 5602.4399 | 0 |
| 1733765400 | 5628.29 | 36.37 | 0.65 | 5589.9 | 5650.82 | 5589.9 | 0 |
| 1733506200 | 5591.92 | 71.11 | 1.29 | 5516.91 | 5613.45 | 5516.91 | 0 |
| 1733419800 | 5520.81 | 14.91 | 0.27 | 5503.25 | 5532.09 | 5497.01 | 0 |
| 1733333400 | 5505.9 | 19.42 | 0.35 | 5486.4 | 5516.02 | 5485.66 | 0 |
| 1733247000 | 5486.4799 | 1.14 | 0.02 | 5499.9 | 5529.22 | 5474.82 | 0 |
| 1733160600 | 5485.34 | 28.68 | 0.53 | 5470.76 | 5512.12 | 5435.78 | 0 |
| 1732901400 | 5456.66 | 31.97 | 0.59 | 5413.3 | 5456.71 | 5395.62 | 0 |
| 1732815000 | 5424.6899 | 12.05 | 0.22 | 5416.8 | 5443.84 | 5415.49 | 0 |
| 1732728600 | 5412.64 | -42.13 | -0.77 | 5442.96 | 5442.96 | 5386.9399 | 0 |
| 1732642200 | 5454.77 | -19.64 | -0.36 | 5470.68 | 5477.37 | 5435.1899 | 0 |
| 1732555800 | 5474.41 | 24.64 | 0.45 | 5453.74 | 5490.06 | 5446.46 | 0 |
| 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 |
