Hot Features
프리미엄
Euronext France 20 40 Challengers EW (FRECP)
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 | 35.24 | 1.57298255168 | 2240.33 | 2283.65 | 2227.35 | 0 | 0 | IX |
| 4 | 135.85 | 6.34896154637 | 2139.72 | 2283.65 | 2100.94 | 0 | 0 | IX |
| 12 | 102.34 | 4.70911960538 | 2173.23 | 2283.65 | 2068.36 | 0 | 0 | IX |
| 26 | 34.73 | 1.54986522911 | 2240.84 | 2283.65 | 2046.64 | 0 | 0 | IX |
| 52 | -66.31 | -2.83148581482 | 2341.88 | 2496.3 | 2046.64 | 0 | 0 | IX |
| 156 | -237.34 | -9.44482691382 | 2512.91 | 2600.67 | 1894.56 | 0 | 0 | IX |
| 260 | 112.11 | 5.18197701829 | 2163.46 | 2632.28 | 1208.04 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 2275.57 | 0.22 | 0.01 | 2278.08 | 2283.65 | 2272.59 | 0 |
| 1738258200 | 2275.35 | 15.23 | 0.67 | 2261.32 | 2282.16 | 2247.68 | 0 |
| 1738171800 | 2260.12 | -12.1 | -0.53 | 2271.65 | 2271.65 | 2254.81 | 0 |
| 1738085400 | 2272.2199 | 18.83 | 0.84 | 2251.87 | 2280.71 | 2251.87 | 0 |
| 1737999000 | 2253.39 | 14.25 | 0.64 | 2228.15 | 2261.02 | 2227.35 | 0 |
| 1737739800 | 2239.14 | 19.72 | 0.89 | 2240.33 | 2260.77 | 2231.59 | 0 |
| 1737653400 | 2219.42 | 7.99 | 0.36 | 2209.61 | 2220.1 | 2206.42 | 0 |
| 1737567000 | 2211.43 | -3.94 | -0.18 | 2214.4699 | 2228.79 | 2209.82 | 0 |
| 1737480600 | 2215.37 | 3.59 | 0.16 | 2205.02 | 2215.37 | 2201.57 | 0 |
| 1737394200 | 2211.78 | 15.13 | 0.69 | 2201.4899 | 2218.64 | 2196.65 | 0 |
| 1737135000 | 2196.65 | 18.76 | 0.86 | 2190.7399 | 2204.35 | 2186.71 | 0 |
| 1737048600 | 2177.89 | 13.91 | 0.64 | 2179.98 | 2181.4899 | 2165.32 | 0 |
| 1736962200 | 2163.98 | 32.72 | 1.54 | 2146.87 | 2169.37 | 2140.68 | 0 |
| 1736875800 | 2131.26 | 5.22 | 0.25 | 2149.6 | 2157.09 | 2130.85 | 0 |
| 1736789400 | 2126.04 | -5.27 | -0.25 | 2121.78 | 2131.83 | 2109.21 | 0 |
| 1736530200 | 2131.31 | -15.25 | -0.71 | 2146.93 | 2157.83 | 2130.21 | 0 |
| 1736443800 | 2146.56 | 5.04 | 0.24 | 2131.9699 | 2150 | 2127.69 | 0 |
| 1736357400 | 2141.52 | -8.18 | -0.38 | 2150.09 | 2156.59 | 2122.18 | 0 |
| 1736271000 | 2149.7 | 2.21 | 0.10 | 2151.2 | 2162.85 | 2137.5 | 0 |
| 1736184600 | 2147.4899 | 42.66 | 2.03 | 2114.62 | 2158.53 | 2112.28 | 0 |
| 1735925400 | 2104.83 | -35.01 | -1.64 | 2139.7199 | 2139.75 | 2100.94 | 0 |
| 1735839000 | 2139.84 | -5.12 | -0.24 | 2150.32 | 2159.76 | 2123.43 | 0 |
| 1735666200 | 2144.96 | 21.17 | 1.00 | 2119.81 | 2148.43 | 2119.81 | 0 |
| 1735579800 | 2123.79 | -9.83 | -0.46 | 2130.93 | 2140.58 | 2120.15 | 0 |
| 1735320600 | 2133.62 | 13.73 | 0.65 | 2125.27 | 2135.56 | 2119.75 | 0 |
| 1735061400 | 2119.89 | 10.67 | 0.51 | 2118.2399 | 2131.84 | 2118.2399 | 0 |
| 1734975000 | 2109.2199 | -3.76 | -0.18 | 2110.11 | 2118.03 | 2104.1 | 0 |
| 1734715800 | 2112.98 | 1.11 | 0.05 | 2093.21 | 2113.39 | 2083.46 | 0 |
| 1734629400 | 2111.87 | -27.92 | -1.30 | 2104.9699 | 2123.12 | 2103.26 | 0 |
| 1734543000 | 2139.79 | 10.8 | 0.51 | 2140 | 2147.84 | 2132.59 | 0 |
| 1734456600 | 2128.9899 | -14.95 | -0.70 | 2133.73 | 2143.26 | 2127.84 | 0 |
| 1734370200 | 2143.94 | -17.48 | -0.81 | 2157.9899 | 2159.71 | 2131.18 | 0 |
| 1734111000 | 2161.42 | -5.69 | -0.26 | 2164.46 | 2175.63 | 2158.06 | 0 |
| 1734024600 | 2167.11 | 0.69 | 0.03 | 2171.45 | 2175.37 | 2162.23 | 0 |
| 1733938200 | 2166.42 | 0.87 | 0.04 | 2161.54 | 2172.64 | 2158.05 | 0 |
| 1733851800 | 2165.55 | -15.69 | -0.72 | 2173.33 | 2175.2 | 2163.36 | 0 |
| 1733765400 | 2181.2399 | 19.33 | 0.89 | 2177.55 | 2192.11 | 2172.27 | 0 |
| 1733506200 | 2161.91 | 29.29 | 1.37 | 2134.2 | 2168.35 | 2133.92 | 0 |
| 1733419800 | 2132.62 | 36.12 | 1.72 | 2096.71 | 2133.58 | 2096.71 | 0 |
| 1733333400 | 2096.5 | 9.96 | 0.48 | 2084.35 | 2107.07 | 2084.33 | 0 |
| 1733247000 | 2086.54 | -6.51 | -0.31 | 2095.61 | 2111.34 | 2081.76 | 0 |
| 1733160600 | 2093.05 | -20.64 | -0.98 | 2088.73 | 2116.59 | 2083.36 | 0 |
| 1732901400 | 2113.69 | 9.09 | 0.43 | 2098.44 | 2114.6 | 2095.55 | 0 |
| 1732815000 | 2104.6 | 17.59 | 0.84 | 2091.42 | 2111.11 | 2091.42 | 0 |
| 1732728600 | 2087.01 | -17.07 | -0.81 | 2088.59 | 2088.59 | 2068.36 | 0 |
| 1732642200 | 2104.08 | -21.68 | -1.02 | 2105.77 | 2122.54 | 2101.08 | 0 |
| 1732555800 | 2125.76 | 11.27 | 0.53 | 2131.08 | 2135.87 | 2103.57 | 0 |
| 1732296600 | 2114.4899 | 6.33 | 0.30 | 2115.25 | 2121.67 | 2084.41 | 0 |
| 1732210200 | 2108.16 | -2.81 | -0.13 | 2111.61 | 2112.37 | 2085.08 | 0 |
| 1732123800 | 2110.9699 | -5.67 | -0.27 | 2130.43 | 2132.16 | 2109.26 | 0 |
| 1732037400 | 2116.64 | -12.55 | -0.59 | 2132.69 | 2139.23 | 2091.61 | 0 |
| 1731951000 | 2129.19 | 2.14 | 0.10 | 2127.7399 | 2138.42 | 2120.53 | 0 |
| 1731691800 | 2127.05 | -7 | -0.33 | 2123.56 | 2149.85 | 2121.17 | 0 |
| 1731605400 | 2134.05 | 8.69 | 0.41 | 2120.61 | 2141.44 | 2106.44 | 0 |
| 1731519000 | 2125.36 | 0 | 0.00 | 2125.36 | 2125.36 | 2125.36 | 0 |
| 1731432600 | 2125.36 | -48.85 | -2.25 | 2151.88 | 2154.06 | 2121.71 | 0 |
| 1731346200 | 2174.21 | 14.41 | 0.67 | 2171.94 | 2185.92 | 2168.2 | 0 |
| 1731087000 | 2159.8 | -17.8 | -0.82 | 2173.23 | 2176.58 | 2156.91 | 0 |
| 1731000600 | 2177.6 | 19.74 | 0.91 | 2161.46 | 2184.11 | 2150.28 | 0 |
| 1730914200 | 2157.86 | -6.37 | -0.29 | 2175.13 | 2208.91 | 2147.14 | 0 |
| 1730827800 | 2164.23 | 11.21 | 0.52 | 2160.52 | 2171.27 | 2155.07 | 0 |
| 1730741400 | 2153.02 | -5.86 | -0.27 | 2151.63 | 2170.36 | 2148.36 | 0 |
