Hot Features
프리미엄
Euronext French Employment 40 EW GR (FREMG)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.66 | 0.474988232274 | 1402.14 | 1434.63 | 1380.36 | 0 | 0 | IX |
| 4 | 51.3 | 3.77900552486 | 1357.5 | 1454.64 | 1357.34 | 0 | 0 | IX |
| 12 | 175.88 | 14.2653213509 | 1232.92 | 1454.64 | 1231.87 | 0 | 0 | IX |
| 26 | 72.68 | 5.43963117085 | 1336.12 | 1454.64 | 1197.98 | 0 | 0 | IX |
| 52 | 132.07 | 10.3443954477 | 1276.73 | 1454.64 | 1197.98 | 0 | 0 | IX |
| 156 | 35.28 | 2.56858291106 | 1373.52 | 1490.84 | 1126.17 | 0 | 0 | IX |
| 260 | 35.28 | 2.56858291106 | 1373.52 | 1490.84 | 1126.17 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742405400 | 1425.14 | -2.73 | -0.19 | 1425.04 | 1427.04 | 1417.48 | 0 |
| 1742319000 | 1427.8699 | 12.95 | 0.92 | 1415.3599 | 1434.63 | 1415.3599 | 0 |
| 1742232600 | 1414.92 | 12.24 | 0.87 | 1404.81 | 1418.01 | 1404.81 | 0 |
| 1741973400 | 1402.68 | 16.43 | 1.19 | 1386.73 | 1408.53 | 1380.3599 | 0 |
| 1741887000 | 1386.25 | -17.51 | -1.25 | 1402.14 | 1405.16 | 1385.76 | 0 |
| 1741800600 | 1403.76 | 4.26 | 0.30 | 1400.82 | 1416.7 | 1397.2 | 0 |
| 1741714200 | 1399.5 | -16.62 | -1.17 | 1417.02 | 1431.34 | 1391.55 | 0 |
| 1741627800 | 1416.1199 | -19.37 | -1.35 | 1437.58 | 1448.08 | 1415.72 | 0 |
| 1741368600 | 1435.49 | -16.18 | -1.11 | 1451.06 | 1451.06 | 1425.45 | 0 |
| 1741282200 | 1451.67 | 36.04 | 2.55 | 1418.28 | 1454.64 | 1418.28 | 0 |
| 1741195800 | 1415.63 | 47.68 | 3.49 | 1372.63 | 1424.33 | 1372.63 | 0 |
| 1741109400 | 1367.95 | -27.6 | -1.98 | 1396.59 | 1396.59 | 1364.06 | 0 |
| 1741023000 | 1395.55 | 26.48 | 1.93 | 1369.45 | 1404.34 | 1369.45 | 0 |
| 1740763800 | 1369.07 | -11.7 | -0.85 | 1379.39 | 1379.39 | 1359.13 | 0 |
| 1740677400 | 1380.77 | -6.28 | -0.45 | 1386.91 | 1386.91 | 1369.63 | 0 |
| 1740591000 | 1387.05 | 13.62 | 0.99 | 1374.8699 | 1391.71 | 1374.8699 | 0 |
| 1740504600 | 1373.43 | -12.57 | -0.91 | 1386 | 1386 | 1372.6099 | 0 |
| 1740418200 | 1386 | 5.86 | 0.42 | 1380.42 | 1390.71 | 1379.13 | 0 |
| 1740159000 | 1380.14 | 18.17 | 1.33 | 1363.05 | 1386.93 | 1363.05 | 0 |
| 1740072600 | 1361.97 | 4.73 | 0.35 | 1357.5 | 1371.78 | 1357.34 | 0 |
| 1739986200 | 1357.24 | -13.54 | -0.99 | 1370.54 | 1374.6 | 1356.07 | 0 |
| 1739899800 | 1370.78 | -3.81 | -0.28 | 1375.27 | 1376.47 | 1362.32 | 0 |
| 1739813400 | 1374.59 | 2.47 | 0.18 | 1372.14 | 1377.74 | 1371.25 | 0 |
| 1739554200 | 1372.1199 | 13.68 | 1.01 | 1359.83 | 1377.98 | 1357.57 | 0 |
| 1739467800 | 1358.44 | 20.09 | 1.50 | 1338.44 | 1362.07 | 1338.44 | 0 |
| 1739381400 | 1338.35 | 1.88 | 0.14 | 1336.73 | 1344.93 | 1330.96 | 0 |
| 1739295000 | 1336.47 | 7.71 | 0.58 | 1329.08 | 1336.47 | 1326.23 | 0 |
| 1739208600 | 1328.76 | 7.04 | 0.53 | 1321.85 | 1330.3699 | 1320.82 | 0 |
| 1738949400 | 1321.72 | -7.56 | -0.57 | 1329.1 | 1333.77 | 1319.94 | 0 |
| 1738863000 | 1329.28 | 10.44 | 0.79 | 1317.35 | 1330.77 | 1310.59 | 0 |
| 1738776600 | 1318.84 | -4.23 | -0.32 | 1321.57 | 1321.92 | 1311.67 | 0 |
| 1738690200 | 1323.07 | 11.76 | 0.90 | 1312.56 | 1324.06 | 1305.98 | 0 |
| 1738603800 | 1311.31 | -18.26 | -1.37 | 1322.01 | 1322.01 | 1294.3599 | 0 |
| 1738344600 | 1329.57 | 1.84 | 0.14 | 1327.56 | 1331.98 | 1324.92 | 0 |
| 1738258200 | 1327.73 | 14.55 | 1.11 | 1313.89 | 1330.26 | 1313.89 | 0 |
| 1738171800 | 1313.18 | -7.71 | -0.58 | 1320.8699 | 1322.97 | 1311.3 | 0 |
| 1738085400 | 1320.89 | 10.21 | 0.78 | 1310.26 | 1327.6 | 1310.26 | 0 |
| 1737999000 | 1310.68 | 4.8 | 0.37 | 1304.3 | 1314.23 | 1293.45 | 0 |
| 1737739800 | 1305.88 | 5.22 | 0.40 | 1301.06 | 1323.31 | 1301.06 | 0 |
| 1737653400 | 1300.66 | 3.03 | 0.23 | 1297.77 | 1301.77 | 1293.01 | 0 |
| 1737567000 | 1297.63 | -1.39 | -0.11 | 1298.94 | 1305.22 | 1296.2 | 0 |
| 1737480600 | 1299.02 | 6.26 | 0.48 | 1292.09 | 1299.24 | 1287.41 | 0 |
| 1737394200 | 1292.76 | 6.58 | 0.51 | 1286.64 | 1296.76 | 1284.82 | 0 |
| 1737135000 | 1286.18 | 14.6 | 1.15 | 1272.32 | 1286.9 | 1272.32 | 0 |
| 1737048600 | 1271.58 | 10.52 | 0.83 | 1262.53 | 1271.81 | 1262.53 | 0 |
| 1736962200 | 1261.06 | 15.21 | 1.22 | 1246.55 | 1265.08 | 1246.55 | 0 |
| 1736875800 | 1245.85 | 6.38 | 0.51 | 1242.77 | 1257.39 | 1242.77 | 0 |
| 1736789400 | 1239.47 | -6.87 | -0.55 | 1245.33 | 1246.46 | 1231.8699 | 0 |
| 1736530200 | 1246.34 | -11.32 | -0.90 | 1257.95 | 1264.23 | 1246.34 | 0 |
| 1736443800 | 1257.66 | -1.35 | -0.11 | 1258.39 | 1262.22 | 1251.26 | 0 |
| 1736357400 | 1259.01 | -10.12 | -0.80 | 1269.09 | 1269.57 | 1250.75 | 0 |
| 1736271000 | 1269.13 | -3.53 | -0.28 | 1272.6099 | 1278.1 | 1265.38 | 0 |
| 1736184600 | 1272.66 | 31.86 | 2.57 | 1241.85 | 1278.41 | 1241.85 | 0 |
| 1735925400 | 1240.8 | -15.36 | -1.22 | 1255.9 | 1256.81 | 1239.58 | 0 |
| 1735839000 | 1256.16 | -1.36 | -0.11 | 1258.23 | 1263.39 | 1246.84 | 0 |
| 1735666200 | 1257.52 | 16.4 | 1.32 | 1241.1 | 1258.55 | 1238.65 | 0 |
| 1735579800 | 1241.1199 | -6.99 | -0.56 | 1247.05 | 1250.71 | 1238.42 | 0 |
| 1735320600 | 1248.1099 | 15.72 | 1.28 | 1232.92 | 1249.41 | 1232.92 | 0 |
| 1735061400 | 1232.39 | 5.01 | 0.41 | 1227.49 | 1240.17 | 1227.49 | 0 |
| 1734975000 | 1227.38 | 0.12 | 0.01 | 1226.71 | 1231.35 | 1218.66 | 0 |
| 1734715800 | 1227.26 | 2.21 | 0.18 | 1223.8 | 1227.8699 | 1208.21 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
![Plian [PCHAIN] (PIUSD)의 로고.](/common/images/company/COIN_PIUSD.png){kind=small}
