Hot Features
프리미엄
Euronext France Developpement 40 (FRD4P)
EU
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.98 | -0.0382703354646 | 5173.72 | 5233.5 | 5161.84 | 0 | 0 | IX |
| 4 | 86.41 | 1.69920142842 | 5085.33 | 5250.71 | 5085.33 | 0 | 0 | IX |
| 12 | 1539.16 | 42.370987012 | 3632.58 | 5250.71 | 3618.38 | 0 | 0 | IX |
| 26 | 1459.43 | 39.3132577829 | 3712.31 | 5250.71 | 3578.13 | 0 | 0 | IX |
| 52 | 1504.9 | 41.0407871628 | 3666.84 | 5250.71 | 3578.13 | 0 | 0 | IX |
| 156 | 1504.9 | 41.0407871628 | 3666.84 | 5250.71 | 3578.13 | 0 | 0 | IX |
| 260 | 1504.9 | 41.0407871628 | 3666.84 | 5250.71 | 3578.13 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 5172.72 | -48.09 | -0.92 | 5214.97 | 5218.39 | 5162.89 | 0 |
| 1739899800 | 5220.81 | 12.17 | 0.23 | 5216.32 | 5225.86 | 5200.22 | 0 |
| 1739813400 | 5208.64 | -3.37 | -0.06 | 5209.01 | 5212.14 | 5200.08 | 0 |
| 1739554200 | 5212.01 | -10.29 | -0.20 | 5229.78 | 5233.5 | 5210.85 | 0 |
| 1739467800 | 5222.3 | 51.51 | 1.00 | 5173.72 | 5231.7 | 5173.72 | 0 |
| 1739381400 | 5170.79 | -13.58 | -0.26 | 5187.26 | 5197.43 | 5153.9 | 0 |
| 1739295000 | 5184.37 | -14.81 | -0.28 | 5200.07 | 5208.5 | 5183.46 | 0 |
| 1739208600 | 5199.18 | 3.2 | 0.06 | 5197.41 | 5211.17 | 5189.9399 | 0 |
| 1738949400 | 5195.9799 | -40.9 | -0.78 | 5214.54 | 5214.54 | 5184.47 | 0 |
| 1738863000 | 5236.88 | 64.28 | 1.24 | 5179.26 | 5250.71 | 5179.26 | 0 |
| 1738776600 | 5172.6 | 23.83 | 0.46 | 5157.71 | 5173.79 | 5139.2 | 0 |
| 1738690200 | 5148.77 | -18.77 | -0.36 | 5165.07 | 5170.41 | 5138.38 | 0 |
| 1738603800 | 5167.54 | -46.18 | -0.89 | 5207.64 | 5207.64 | 5134.38 | 0 |
| 1738344600 | 5213.72 | 6.26 | 0.12 | 5211.53 | 5228.29 | 5205.5 | 0 |
| 1738258200 | 5207.46 | 54.27 | 1.05 | 5147.95 | 5212.7299 | 5147.95 | 0 |
| 1738171800 | 5153.1899 | -26.73 | -0.52 | 5191.64 | 5193.38 | 5148.17 | 0 |
| 1738085400 | 5179.92 | 25.89 | 0.50 | 5161.79 | 5201.83 | 5153.81 | 0 |
| 1737999000 | 5154.03 | 35.96 | 0.70 | 5128.64 | 5154.03 | 5112.53 | 0 |
| 1737739800 | 5118.07 | 1.87 | 0.04 | 5119.57 | 5151.82 | 5100.89 | 0 |
| 1737653400 | 5116.2 | 34.74 | 0.68 | 5085.33 | 5122.87 | 5085.33 | 0 |
| 1737567000 | 5081.46 | 35.36 | 0.70 | 5052.21 | 5083.74 | 5048.28 | 0 |
| 1737480600 | 5046.1 | 46.75 | 0.94 | 5000.59 | 5047.93 | 4996.92 | 0 |
| 1737394200 | 4999.35 | -7.43 | -0.15 | 5007.86 | 5019.82 | 4995.64 | 0 |
| 1737135000 | 5006.78 | 29.59 | 0.59 | 4978.3 | 5018.24 | 4978.3 | 0 |
| 1737048600 | 4977.1899 | 87.28 | 1.78 | 4885.93 | 4978.21 | 4885.93 | 0 |
| 1736962200 | 4889.91 | 43.9 | 0.91 | 4853.76 | 4912.22 | 4848.07 | 0 |
| 1736875800 | 4846.01 | -22.09 | -0.45 | 4867.04 | 4899.01 | 4844.4399 | 0 |
| 1736789400 | 4868.1 | -10.92 | -0.22 | 4873.53 | 4880.6 | 4844.59 | 0 |
| 1736530200 | 4879.02 | -54.46 | -1.10 | 4922.7299 | 4928.92 | 4879.02 | 0 |
| 1736443800 | 4933.4799 | 18.14 | 0.37 | 4912.2 | 4939.4 | 4895.14 | 0 |
| 1736357400 | 4915.34 | -12.65 | -0.26 | 4930.52 | 4930.52 | 4884.97 | 0 |
| 1736271000 | 4927.99 | 29.17 | 0.60 | 4890.14 | 4940.57 | 4875.95 | 0 |
| 1736184600 | 4898.82 | 48.77 | 1.01 | 4837.5 | 4900.05 | 4837.5 | 0 |
| 1735925400 | 4850.05 | -45.66 | -0.93 | 4892.01 | 4894.08 | 4840.41 | 0 |
| 1735839000 | 4895.71 | 20.03 | 0.41 | 4878.91 | 4904.06 | 4839.62 | 0 |
| 1735666200 | 4875.68 | 26.01 | 0.54 | 4841.7 | 4882.15 | 4829.06 | 0 |
| 1735579800 | 4849.67 | -22.88 | -0.47 | 4869.41 | 4876.25 | 4833.74 | 0 |
| 1735320600 | 4872.55 | 54.72 | 1.14 | 4852.96 | 4883.6899 | 4851.53 | 0 |
| 1735061400 | 4817.83 | 20.09 | 0.42 | 4806.71 | 4824.43 | 4806.71 | 0 |
| 1734975000 | 4797.74 | 1 | 29.66 | 3702 | 4812.07 | 3690.8 | 0 |
| 1734715800 | 3700.24 | 1.13 | 0.03 | 3698.46 | 3704.98 | 3667.16 | 0 |
| 1734629400 | 3699.11 | -31.69 | -0.85 | 3701 | 3703.13 | 3666.14 | 0 |
| 1734543000 | 3730.8 | 2.88 | 0.08 | 3732.5 | 3737.33 | 3718.9 | 0 |
| 1734456600 | 3727.92 | -1.92 | -0.05 | 3724.28 | 3738.08 | 3711.27 | 0 |
| 1734370200 | 3729.84 | -19.21 | -0.51 | 3746.89 | 3746.89 | 3720.43 | 0 |
| 1734111000 | 3749.05 | -12.07 | -0.32 | 3763.14 | 3768.59 | 3741.85 | 0 |
| 1734024600 | 3761.12 | -11.05 | -0.29 | 3769.73 | 3781.52 | 3759.56 | 0 |
| 1733938200 | 3772.17 | 12.88 | 0.34 | 3755.01 | 3779.55 | 3746.53 | 0 |
| 1733851800 | 3759.29 | -11.7 | -0.31 | 3774.86 | 3774.86 | 3753.67 | 0 |
| 1733765400 | 3770.99 | 24.37 | 0.65 | 3745.27 | 3786.08 | 3745.27 | 0 |
| 1733506200 | 3746.62 | 47.65 | 1.29 | 3696.36 | 3761.04 | 3696.36 | 0 |
| 1733419800 | 3698.97 | 9.98 | 0.27 | 3687.2 | 3706.53 | 3683.03 | 0 |
| 1733333400 | 3688.99 | 13.02 | 0.35 | 3675.92 | 3695.76 | 3675.42 | 0 |
| 1733247000 | 3675.97 | 0.77 | 0.02 | 3684.96 | 3704.61 | 3668.16 | 0 |
| 1733160600 | 3675.2 | 15.89 | 0.43 | 3665.42 | 3693.16 | 3641.97 | 0 |
| 1732901400 | 3659.31 | 21.44 | 0.59 | 3630.23 | 3659.34 | 3618.38 | 0 |
| 1732815000 | 3637.87 | 7.63 | 0.21 | 3632.58 | 3650.71 | 3631.7 | 0 |
| 1732728600 | 3630.24 | -28.26 | -0.77 | 3650.58 | 3650.58 | 3613 | 0 |
| 1732642200 | 3658.5 | -13.17 | -0.36 | 3669.17 | 3673.65 | 3645.36 | 0 |
| 1732555800 | 3671.67 | 15.31 | 0.42 | 3657.8 | 3682.17 | 3652.92 | 0 |
| 1732296600 | 3656.36 | 28.9 | 0.80 | 3630.55 | 3661.52 | 3623.85 | 0 |
| 1732210200 | 3627.46 | 20.61 | 0.57 | 3608.43 | 3627.99 | 3589.6 | 0 |
| 1732123800 | 3606.85 | -5.92 | -0.16 | 3611.11 | 3625.82 | 3603.31 | 0 |
