Hot Features
프리미엄
Euronext French Employment 40 EW (FREMP)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -32.22 | -2.33130254837 | 1382.06 | 1383.5 | 1341.97 | 0 | 0 | IX |
| 4 | -50.37 | -3.59731754523 | 1400.21 | 1406.83 | 1323.54 | 0 | 0 | IX |
| 12 | 138.16 | 11.4023504556 | 1211.68 | 1419.4 | 1202.13 | 0 | 0 | IX |
| 26 | 137.15 | 11.3095679852 | 1212.69 | 1419.4 | 1140.92 | 0 | 0 | IX |
| 52 | 153.81 | 12.8600453166 | 1196.03 | 1419.4 | 1140.92 | 0 | 0 | IX |
| 156 | 127.4 | 10.421779392 | 1222.44 | 1419.4 | 1030.29 | 0 | 0 | IX |
| 260 | 11.22 | 0.838176629663 | 1338.62 | 1419.4 | 1030.29 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1782491400 | 1353.42 | -2.99 | -0.22 | 1353.53 | 1353.53 | 1341.97 | 0 |
| 1782405000 | 1356.41 | 5.62 | 0.42 | 1350.46 | 1365.5 | 1349.74 | 0 |
| 1782318600 | 1350.79 | -9.56 | -0.70 | 1360.57 | 1363.43 | 1345.98 | 0 |
| 1782232200 | 1360.35 | -20.58 | -1.49 | 1374.5 | 1374.5 | 1351.55 | 0 |
| 1782145800 | 1380.93 | -0.6 | -0.04 | 1382.06 | 1383.5 | 1370.78 | 0 |
| 1781886600 | 1381.53 | 0 | 0.00 | 1381.53 | 1381.53 | 1381.53 | 0 |
| 1781800200 | 1381.53 | -1.43 | -0.10 | 1382.34 | 1387.65 | 1374.59 | 0 |
| 1781713800 | 1382.96 | 0.91 | 0.07 | 1381.99 | 1388.1 | 1376.45 | 0 |
| 1781627400 | 1382.05 | -8.13 | -0.58 | 1391.09 | 1397.73 | 1381.07 | 0 |
| 1781541000 | 1390.18 | 10.44 | 0.76 | 1382.54 | 1406.83 | 1382.54 | 0 |
| 1781281800 | 1379.74 | 35.58 | 2.65 | 1344.48 | 1380.13 | 1344.48 | 0 |
| 1781195400 | 1344.16 | 8.87 | 0.66 | 1335.39 | 1353.52 | 1335.39 | 0 |
| 1781109000 | 1335.29 | -16.33 | -1.21 | 1351.6199 | 1352.85 | 1323.54 | 0 |
| 1781022600 | 1351.6199 | -23.66 | -1.72 | 1375.25 | 1386.31 | 1350.71 | 0 |
| 1780936200 | 1375.28 | 8.79 | 0.64 | 1365.1 | 1379.64 | 1343.13 | 0 |
| 1780677000 | 1366.49 | -16.98 | -1.23 | 1383.91 | 1384.82 | 1366.03 | 0 |
| 1780590600 | 1383.47 | 0.13 | 0.01 | 1383.14 | 1383.47 | 1371.18 | 0 |
| 1780504200 | 1383.34 | -1.33 | -0.10 | 1385.17 | 1391.84 | 1379.15 | 0 |
| 1780417800 | 1384.67 | 16.22 | 1.19 | 1370.1 | 1388.55 | 1370.1 | 0 |
| 1780331400 | 1368.45 | -31.58 | -2.26 | 1400.21 | 1401.49 | 1365.72 | 0 |
| 1780072200 | 1400.03 | -6.7 | -0.48 | 1407.65 | 1419.4 | 1397.67 | 0 |
| 1779985800 | 1406.73 | 33.68 | 2.45 | 1377.09 | 1407.6199 | 1370.91 | 0 |
| 1779899400 | 1373.05 | -6.11 | -0.44 | 1381.01 | 1389.2 | 1372.18 | 0 |
| 1779813000 | 1379.16 | -16.1 | -1.15 | 1395.3599 | 1395.3599 | 1378 | 0 |
| 1779726600 | 1395.26 | 21.1 | 1.54 | 1377.56 | 1399.33 | 1377.56 | 0 |
| 1779467400 | 1374.16 | 17.54 | 1.29 | 1360.23 | 1379.66 | 1360.23 | 0 |
| 1779381000 | 1356.6199 | 2.41 | 0.18 | 1355.53 | 1363.47 | 1347.09 | 0 |
| 1779294600 | 1354.21 | 27.41 | 2.07 | 1327.15 | 1366.06 | 1325.98 | 0 |
| 1779208200 | 1326.8 | 0.42 | 0.03 | 1325.63 | 1346.31 | 1323.3699 | 0 |
| 1779121800 | 1326.38 | -4.02 | -0.30 | 1324.65 | 1334.71 | 1310.44 | 0 |
| 1778862600 | 1330.4 | -24.39 | -1.80 | 1352.75 | 1352.75 | 1323.26 | 0 |
| 1778776200 | 1354.79 | 9.31 | 0.69 | 1348.28 | 1357.71 | 1347.6199 | 0 |
| 1778689800 | 1345.48 | 19.08 | 1.44 | 1326.91 | 1346.64 | 1326.91 | 0 |
| 1778603400 | 1326.4 | -26.47 | -1.96 | 1351.2 | 1351.2 | 1323.97 | 0 |
| 1778517000 | 1352.8699 | -5.08 | -0.37 | 1353.83 | 1364.32 | 1348.24 | 0 |
| 1778257800 | 1357.95 | 1.36 | 0.10 | 1354.29 | 1362.83 | 1346.23 | 0 |
| 1778171400 | 1356.59 | -8.13 | -0.60 | 1365.09 | 1377.72 | 1356.59 | 0 |
| 1778085000 | 1364.72 | 21.34 | 1.59 | 1348.09 | 1379.89 | 1348.09 | 0 |
| 1777998600 | 1343.38 | 18.53 | 1.40 | 1325.3 | 1343.89 | 1318.09 | 0 |
| 1777912200 | 1324.85 | 34.12 | 2.64 | 1311.84 | 1334.54 | 1311.84 | 0 |
| 1777566600 | 1290.73 | -2.32 | -0.18 | 1290.73 | 1312.19 | 1281.81 | 0 |
| 1777480200 | 1293.05 | -1.28 | -0.10 | 1285.65 | 1294.99 | 1284.43 | 0 |
| 1777393800 | 1294.33 | 0 | 0.00 | 1294.33 | 1294.33 | 1294.33 | 0 |
| 1777307400 | 1294.33 | 0.71 | 0.05 | 1294.13 | 1303.89 | 1290.06 | 0 |
| 1777048200 | 1293.6199 | -7.36 | -0.57 | 1299.73 | 1301.33 | 1282.48 | 0 |
| 1776961800 | 1300.98 | 8.16 | 0.63 | 1292.76 | 1302.79 | 1286.98 | 0 |
| 1776875400 | 1292.82 | -8.2 | -0.63 | 1299.19 | 1306.82 | 1290.81 | 0 |
| 1776789000 | 1301.02 | -13.49 | -1.03 | 1314.71 | 1317.29 | 1298.21 | 0 |
| 1776702600 | 1314.51 | -14.74 | -1.11 | 1328.76 | 1328.76 | 1310.9 | 0 |
| 1776443400 | 1329.25 | 36.32 | 2.81 | 1293.23 | 1334.42 | 1293.23 | 0 |
| 1776357000 | 1292.93 | 9.35 | 0.73 | 1284.14 | 1297.9 | 1284.13 | 0 |
| 1776270600 | 1283.58 | 0.27 | 0.02 | 1283.74 | 1287.81 | 1278.47 | 0 |
| 1776184200 | 1283.31 | 19.85 | 1.57 | 1263.99 | 1285.13 | 1263.99 | 0 |
| 1776097800 | 1263.46 | 8.55 | 0.68 | 1264.99 | 1264.99 | 1251.53 | 0 |
| 1775838600 | 1254.91 | 0 | 0.00 | 1254.91 | 1254.91 | 1254.91 | 0 |
| 1775752200 | 1254.91 | -6.46 | -0.51 | 1260.65 | 1260.65 | 1247.17 | 0 |
| 1775665800 | 1261.3699 | 55.21 | 4.58 | 1212.04 | 1270.68 | 1212.04 | 0 |
| 1775579400 | 1206.16 | -4.72 | -0.39 | 1211.68 | 1232.51 | 1202.13 | 0 |
| 1775147400 | 1210.88 | -10.36 | -0.85 | 1219.3699 | 1219.3699 | 1196.29 | 0 |
| 1775061000 | 1221.24 | 34.79 | 2.93 | 1189.57 | 1223.79 | 1189.57 | 0 |
| 1774974600 | 1186.45 | 7.35 | 0.62 | 1179.02 | 1192.5 | 1177.6199 | 0 |
| 1774888200 | 1179.1 | 9.6 | 0.82 | 1169.02 | 1179.13 | 1164.5 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
