Hot Features
프리미엄
Euronext French Employment 40 EW (FREMP)
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 | 22.12 | 1.87062892709 | 1182.49 | 1217.43 | 1182.49 | 0 | 0 | IX |
| 4 | 58.05 | 5.06297097404 | 1146.56 | 1217.43 | 1142.36 | 0 | 0 | IX |
| 12 | 138.76 | 13.0187174556 | 1065.85 | 1217.43 | 1065.16 | 0 | 0 | IX |
| 26 | 52.98 | 4.60043590389 | 1151.63 | 1217.43 | 1059.91 | 0 | 0 | IX |
| 52 | 45.97 | 3.96758268315 | 1158.64 | 1266.68 | 1059.91 | 0 | 0 | IX |
| 156 | -134.01 | -10.0110561623 | 1338.62 | 1377.25 | 1030.29 | 0 | 0 | IX |
| 260 | -134.01 | -10.0110561623 | 1338.62 | 1377.25 | 1030.29 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 1199.06 | -11.96 | -0.99 | 1210.81 | 1214.39 | 1198.02 | 0 |
| 1739899800 | 1211.02 | -3.37 | -0.28 | 1214.98 | 1216.04 | 1203.54 | 0 |
| 1739813400 | 1214.39 | 2.14 | 0.18 | 1212.21 | 1217.17 | 1211.43 | 0 |
| 1739554200 | 1212.25 | 12.09 | 1.01 | 1201.39 | 1217.43 | 1199.39 | 0 |
| 1739467800 | 1200.16 | 17.75 | 1.50 | 1182.49 | 1203.3699 | 1182.49 | 0 |
| 1739381400 | 1182.41 | 1.66 | 0.14 | 1180.99 | 1188.22 | 1175.89 | 0 |
| 1739295000 | 1180.75 | 6.81 | 0.58 | 1174.22 | 1180.75 | 1171.7 | 0 |
| 1739208600 | 1173.94 | 6.22 | 0.53 | 1167.84 | 1175.3599 | 1166.92 | 0 |
| 1738949400 | 1167.72 | -6.68 | -0.57 | 1174.24 | 1178.3699 | 1166.15 | 0 |
| 1738863000 | 1174.4 | 9.22 | 0.79 | 1163.8599 | 1175.72 | 1157.89 | 0 |
| 1738776600 | 1165.18 | -3.73 | -0.32 | 1167.59 | 1167.9 | 1158.84 | 0 |
| 1738690200 | 1168.91 | 10.38 | 0.90 | 1159.63 | 1169.79 | 1153.81 | 0 |
| 1738603800 | 1158.53 | -16.12 | -1.37 | 1167.98 | 1167.98 | 1143.55 | 0 |
| 1738344600 | 1174.65 | 1.62 | 0.14 | 1172.88 | 1176.79 | 1170.55 | 0 |
| 1738258200 | 1173.03 | 12.86 | 1.11 | 1160.81 | 1175.27 | 1160.81 | 0 |
| 1738171800 | 1160.17 | -6.82 | -0.58 | 1166.97 | 1168.83 | 1158.51 | 0 |
| 1738085400 | 1166.99 | 9.02 | 0.78 | 1157.6 | 1172.92 | 1157.6 | 0 |
| 1737999000 | 1157.97 | 4.25 | 0.37 | 1152.34 | 1161.1 | 1142.74 | 0 |
| 1737739800 | 1153.72 | 4.61 | 0.40 | 1149.47 | 1169.13 | 1149.47 | 0 |
| 1737653400 | 1149.1099 | 2.67 | 0.23 | 1146.56 | 1150.1 | 1142.3599 | 0 |
| 1737567000 | 1146.44 | -1.23 | -0.11 | 1147.59 | 1153.14 | 1145.17 | 0 |
| 1737480600 | 1147.67 | 5.53 | 0.48 | 1141.54 | 1147.8599 | 1137.41 | 0 |
| 1737394200 | 1142.14 | 5.82 | 0.51 | 1136.73 | 1145.67 | 1135.1199 | 0 |
| 1737135000 | 1136.32 | 12.9 | 1.15 | 1124.07 | 1136.96 | 1124.07 | 0 |
| 1737048600 | 1123.42 | 9.29 | 0.83 | 1115.43 | 1123.6199 | 1115.43 | 0 |
| 1736962200 | 1114.13 | 13.44 | 1.22 | 1101.31 | 1117.68 | 1101.31 | 0 |
| 1736875800 | 1100.69 | 5.39 | 0.49 | 1097.97 | 1110.89 | 1097.97 | 0 |
| 1736789400 | 1095.3 | -6.08 | -0.55 | 1100.48 | 1101.48 | 1088.59 | 0 |
| 1736530200 | 1101.38 | -10 | -0.90 | 1111.63 | 1117.18 | 1101.38 | 0 |
| 1736443800 | 1111.38 | -1.19 | -0.11 | 1112.02 | 1115.41 | 1105.72 | 0 |
| 1736357400 | 1112.57 | -8.94 | -0.80 | 1121.48 | 1121.9 | 1105.27 | 0 |
| 1736271000 | 1121.51 | -3.12 | -0.28 | 1124.58 | 1129.44 | 1118.2 | 0 |
| 1736184600 | 1124.63 | 28.15 | 2.57 | 1097.4 | 1129.71 | 1097.4 | 0 |
| 1735925400 | 1096.48 | -13.58 | -1.22 | 1109.83 | 1110.63 | 1095.4 | 0 |
| 1735839000 | 1110.06 | -1.19 | -0.11 | 1111.88 | 1116.44 | 1101.81 | 0 |
| 1735666200 | 1111.25 | 14.49 | 1.32 | 1096.74 | 1112.17 | 1094.58 | 0 |
| 1735579800 | 1096.76 | -6.18 | -0.56 | 1102 | 1105.23 | 1094.38 | 0 |
| 1735320600 | 1102.94 | 13.89 | 1.28 | 1089.52 | 1104.09 | 1089.52 | 0 |
| 1735061400 | 1089.05 | 4.43 | 0.41 | 1084.72 | 1095.92 | 1084.72 | 0 |
| 1734975000 | 1084.6199 | 0.1 | 0.01 | 1084.03 | 1088.13 | 1076.92 | 0 |
| 1734715800 | 1084.52 | 1.96 | 0.18 | 1081.46 | 1085.05 | 1067.68 | 0 |
| 1734629400 | 1082.56 | -15.33 | -1.40 | 1096.51 | 1096.51 | 1075.39 | 0 |
| 1734543000 | 1097.89 | 5.07 | 0.46 | 1092.93 | 1101.56 | 1091.73 | 0 |
| 1734456600 | 1092.82 | -5.17 | -0.47 | 1097.32 | 1097.32 | 1087.8699 | 0 |
| 1734370200 | 1097.99 | -13.61 | -1.22 | 1110.75 | 1111.31 | 1091.47 | 0 |
| 1734111000 | 1111.6 | -1.3 | -0.12 | 1112.3699 | 1120.72 | 1111.05 | 0 |
| 1734024600 | 1112.9 | -2.85 | -0.26 | 1116.53 | 1119.48 | 1111.63 | 0 |
| 1733938200 | 1115.75 | 0.62 | 0.06 | 1114.85 | 1118.54 | 1107.79 | 0 |
| 1733851800 | 1115.13 | -6.9 | -0.61 | 1121.52 | 1121.52 | 1113.91 | 0 |
| 1733765400 | 1122.03 | 13.06 | 1.18 | 1110.08 | 1127.23 | 1110.08 | 0 |
| 1733506200 | 1108.97 | 15.39 | 1.41 | 1093.3 | 1109.43 | 1093.3 | 0 |
| 1733419800 | 1093.58 | 15.35 | 1.42 | 1078.1099 | 1094.75 | 1076.59 | 0 |
| 1733333400 | 1078.23 | 9.88 | 0.92 | 1068.3 | 1081.21 | 1068.3 | 0 |
| 1733247000 | 1068.35 | -0.42 | -0.04 | 1069.32 | 1079.31 | 1065.16 | 0 |
| 1733160600 | 1068.77 | -13.62 | -1.26 | 1080 | 1080 | 1065.6099 | 0 |
| 1732901400 | 1082.39 | 3.11 | 0.29 | 1078.56 | 1083.32 | 1073.77 | 0 |
| 1732815000 | 1079.28 | 13.06 | 1.22 | 1065.85 | 1085.85 | 1065.85 | 0 |
| 1732728600 | 1066.22 | -10.1 | -0.94 | 1075.34 | 1075.34 | 1059.91 | 0 |
| 1732642200 | 1076.32 | -14.5 | -1.33 | 1089.3599 | 1089.3599 | 1076.32 | 0 |
| 1732555800 | 1090.82 | 9.23 | 0.85 | 1081.32 | 1092.1099 | 1080.54 | 0 |
| 1732296600 | 1081.59 | 5.8 | 0.54 | 1077.04 | 1082.71 | 1066.5 | 0 |
| 1732210200 | 1075.79 | -3.83 | -0.35 | 1079.5 | 1082.69 | 1069.91 | 0 |
| 1732123800 | 1079.6199 | -10.52 | -0.97 | 1091.06 | 1096.25 | 1079.14 | 0 |
