Hot Features
프리미엄
Euronext France 20 40 Challengers EW NR (FRECN)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 114.34 | 3.56701648427 | 3205.48 | 3323.51 | 3200.64 | 0 | 0 | IX |
| 4 | 262.01 | 8.56855069478 | 3057.81 | 3323.51 | 3051.09 | 0 | 0 | IX |
| 12 | 365.11 | 12.3568810475 | 2954.71 | 3323.51 | 2867.75 | 0 | 0 | IX |
| 26 | 343.98 | 11.5590891983 | 2975.84 | 3323.51 | 2867.75 | 0 | 0 | IX |
| 52 | 171.23 | 5.43830730581 | 3148.59 | 3401.96 | 2835.89 | 0 | 0 | IX |
| 156 | 59.52 | 1.82559887127 | 3260.3 | 3401.96 | 2485.52 | 0 | 0 | IX |
| 260 | 520.59 | 18.5976143439 | 2799.23 | 3401.96 | 1505 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3306.2399 | 21.59 | 0.66 | 3278.9 | 3318.46 | 3274.45 | 0 |
| 1739467800 | 3284.65 | 40.99 | 1.26 | 3287.31 | 3296.13 | 3273.6 | 0 |
| 1739381400 | 3243.66 | 28.63 | 0.89 | 3227.9899 | 3250.4 | 3224.09 | 0 |
| 1739295000 | 3215.03 | 4.71 | 0.15 | 3209.3 | 3225.66 | 3203.02 | 0 |
| 1739208600 | 3210.32 | 8.41 | 0.26 | 3205.48 | 3216.56 | 3200.64 | 0 |
| 1738949400 | 3201.91 | -6.8 | -0.21 | 3218.68 | 3232.77 | 3197.18 | 0 |
| 1738863000 | 3208.71 | 67.53 | 2.15 | 3155.56 | 3216.37 | 3155.05 | 0 |
| 1738776600 | 3141.18 | -12 | -0.38 | 3152.01 | 3152.44 | 3127.13 | 0 |
| 1738690200 | 3153.18 | 29.17 | 0.93 | 3135.32 | 3155.71 | 3108.04 | 0 |
| 1738603800 | 3124.01 | -36.7 | -1.16 | 3087.52 | 3128.92 | 3086.4899 | 0 |
| 1738344600 | 3160.71 | 0.31 | 0.01 | 3164.2 | 3171.93 | 3156.57 | 0 |
| 1738258200 | 3160.4 | 21.14 | 0.67 | 3140.92 | 3169.86 | 3121.98 | 0 |
| 1738171800 | 3139.26 | -16.79 | -0.53 | 3155.26 | 3155.26 | 3131.87 | 0 |
| 1738085400 | 3156.05 | 26.14 | 0.84 | 3127.79 | 3167.85 | 3127.79 | 0 |
| 1737999000 | 3129.91 | 19.8 | 0.64 | 3094.85 | 3140.51 | 3093.7399 | 0 |
| 1737739800 | 3110.11 | 27.39 | 0.89 | 3111.77 | 3140.16 | 3099.63 | 0 |
| 1737653400 | 3082.7199 | 5.63 | 0.18 | 3069.1 | 3083.67 | 3064.67 | 0 |
| 1737567000 | 3077.09 | 0 | 0.00 | 3077.09 | 3077.09 | 3077.09 | 0 |
| 1737480600 | 3077.09 | 4.98 | 0.16 | 3062.7199 | 3077.09 | 3057.94 | 0 |
| 1737394200 | 3072.11 | 21.01 | 0.69 | 3057.81 | 3081.64 | 3051.09 | 0 |
| 1737135000 | 3051.1 | 26.06 | 0.86 | 3042.89 | 3061.8 | 3037.28 | 0 |
| 1737048600 | 3025.04 | 19.32 | 0.64 | 3027.94 | 3030.04 | 3007.58 | 0 |
| 1736962200 | 3005.7199 | 45.45 | 1.54 | 2981.95 | 3013.2 | 2973.35 | 0 |
| 1736875800 | 2960.27 | 8.18 | 0.28 | 2985.7399 | 2996.13 | 2959.7 | 0 |
| 1736789400 | 2952.09 | -7.32 | -0.25 | 2946.17 | 2960.14 | 2928.7199 | 0 |
| 1736530200 | 2959.41 | -21.18 | -0.71 | 2981.1 | 2996.23 | 2957.88 | 0 |
| 1736443800 | 2980.59 | 7 | 0.24 | 2960.33 | 2985.36 | 2954.38 | 0 |
| 1736357400 | 2973.59 | -11.35 | -0.38 | 2985.48 | 2994.52 | 2946.7399 | 0 |
| 1736271000 | 2984.94 | 3.06 | 0.10 | 2987.03 | 3003.2 | 2968 | 0 |
| 1736184600 | 2981.88 | 59.24 | 2.03 | 2936.2399 | 2997.21 | 2932.9899 | 0 |
| 1735925400 | 2922.64 | -48.62 | -1.64 | 2971.09 | 2971.14 | 2917.2399 | 0 |
| 1735839000 | 2971.26 | -7.1 | -0.24 | 2985.81 | 2998.92 | 2948.4699 | 0 |
| 1735666200 | 2978.36 | 29.39 | 1.00 | 2943.44 | 2983.18 | 2943.44 | 0 |
| 1735579800 | 2948.9699 | -13.64 | -0.46 | 2958.88 | 2972.28 | 2943.92 | 0 |
| 1735320600 | 2962.61 | 19.05 | 0.65 | 2951.02 | 2965.31 | 2943.36 | 0 |
| 1735061400 | 2943.56 | 14.82 | 0.51 | 2941.27 | 2960.14 | 2941.27 | 0 |
| 1734975000 | 2928.7399 | -5.22 | -0.18 | 2929.9699 | 2940.9699 | 2921.62 | 0 |
| 1734715800 | 2933.96 | 1.54 | 0.05 | 2906.51 | 2934.53 | 2892.9699 | 0 |
| 1734629400 | 2932.42 | -38.76 | -1.30 | 2922.84 | 2948.04 | 2920.4699 | 0 |
| 1734543000 | 2971.18 | 14.99 | 0.51 | 2971.48 | 2982.36 | 2961.18 | 0 |
| 1734456600 | 2956.19 | -20.76 | -0.70 | 2962.78 | 2976 | 2954.59 | 0 |
| 1734370200 | 2976.95 | -23.83 | -0.79 | 2996.45 | 2998.85 | 2959.23 | 0 |
| 1734111000 | 3000.78 | -7.9 | -0.26 | 3005 | 3020.5 | 2996.12 | 0 |
| 1734024600 | 3008.68 | 0.96 | 0.03 | 3014.7 | 3020.15 | 3001.9 | 0 |
| 1733938200 | 3007.7199 | 1.2 | 0.04 | 3000.94 | 3016.35 | 2996.11 | 0 |
| 1733851800 | 3006.52 | -21.78 | -0.72 | 3017.31 | 3019.91 | 3003.4699 | 0 |
| 1733765400 | 3028.3 | 26.84 | 0.89 | 3023.17 | 3043.38 | 3015.84 | 0 |
| 1733506200 | 3001.46 | 40.66 | 1.37 | 2962.9899 | 3010.41 | 2962.6 | 0 |
| 1733419800 | 2960.8 | 50.15 | 1.72 | 2910.94 | 2962.13 | 2910.94 | 0 |
| 1733333400 | 2910.65 | 13.83 | 0.48 | 2893.78 | 2925.33 | 2893.76 | 0 |
| 1733247000 | 2896.82 | -5.16 | -0.18 | 2909.4 | 2931.2 | 2890.2 | 0 |
| 1733160600 | 2901.98 | -28.61 | -0.98 | 2896 | 2934.63 | 2888.55 | 0 |
| 1732901400 | 2930.59 | 12.59 | 0.43 | 2909.45 | 2931.86 | 2905.45 | 0 |
| 1732815000 | 2918 | 24.39 | 0.84 | 2899.7199 | 2927.02 | 2899.7199 | 0 |
| 1732728600 | 2893.61 | -23.66 | -0.81 | 2895.8 | 2895.8 | 2867.75 | 0 |
| 1732642200 | 2917.27 | -30.06 | -1.02 | 2919.61 | 2942.87 | 2913.11 | 0 |
| 1732555800 | 2947.33 | 15.62 | 0.53 | 2954.71 | 2961.36 | 2916.57 | 0 |
| 1732296600 | 2931.71 | 8.78 | 0.30 | 2932.76 | 2941.67 | 2890 | 0 |
| 1732210200 | 2922.93 | -3.89 | -0.13 | 2927.7199 | 2928.77 | 2890.93 | 0 |
| 1732123800 | 2926.82 | -7.86 | -0.27 | 2953.8 | 2956.2 | 2924.46 | 0 |
| 1732037400 | 2934.68 | -17.4 | -0.59 | 2956.94 | 2966.01 | 2899.98 | 0 |
| 1731951000 | 2952.08 | 2.96 | 0.10 | 2950.08 | 2964.88 | 2940.08 | 0 |
