Hot Features
프리미엄
Euronext France Next 40 EW NR (FRN4N)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 87.98 | 1.8308188534 | 4805.5 | 4906.35 | 4757.8 | 0 | 0 | IX |
| 4 | 260.03 | 5.6120169636 | 4633.45 | 4906.35 | 4586.2 | 0 | 0 | IX |
| 12 | 225.98 | 4.84156400643 | 4667.5 | 4906.35 | 4465.56 | 0 | 0 | IX |
| 26 | -6.82 | -0.139175152542 | 4900.3 | 4927.78 | 4465.56 | 0 | 0 | IX |
| 52 | 78.35 | 1.62716271419 | 4815.13 | 5296.68 | 4465.56 | 0 | 0 | IX |
| 156 | -70.34 | -1.41705380131 | 4963.82 | 5296.68 | 3811.89 | 0 | 0 | IX |
| 260 | 391.47 | 8.69544936595 | 4502.01 | 5320.69 | 2717.67 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 4893.95 | 57.65 | 1.19 | 4852.93 | 4905.76 | 4840.72 | 0 |
| 1738171800 | 4836.3 | -20.56 | -0.42 | 4865.93 | 4873.61 | 4830.95 | 0 |
| 1738085400 | 4856.86 | 37.13 | 0.77 | 4842.54 | 4886.34 | 4837.41 | 0 |
| 1737999000 | 4819.7299 | 20.56 | 0.43 | 4757.8 | 4833.1899 | 4757.8 | 0 |
| 1737739800 | 4799.17 | 13.51 | 0.28 | 4805.5 | 4844.21 | 4791.77 | 0 |
| 1737653400 | 4785.66 | -4.16 | -0.09 | 4789.22 | 4795.03 | 4776.31 | 0 |
| 1737567000 | 4789.82 | -5.63 | -0.12 | 4796.91 | 4816.58 | 4786.2 | 0 |
| 1737480600 | 4795.45 | 8.03 | 0.17 | 4779.36 | 4796.7 | 4768.88 | 0 |
| 1737394200 | 4787.42 | 19.11 | 0.40 | 4784.68 | 4800.26 | 4761.16 | 0 |
| 1737135000 | 4768.31 | 58.97 | 1.25 | 4732.42 | 4769.64 | 4727.59 | 0 |
| 1737048600 | 4709.34 | 13.9 | 0.30 | 4725.6 | 4728.87 | 4677.99 | 0 |
| 1736962200 | 4695.4399 | 71.33 | 1.54 | 4655.57 | 4702.97 | 4648.47 | 0 |
| 1736875800 | 4624.11 | 1.1 | 0.02 | 4664.83 | 4676.77 | 4622.7 | 0 |
| 1736789400 | 4623.01 | 0.42 | 0.01 | 4616.8 | 4628.83 | 4586.2 | 0 |
| 1736530200 | 4622.59 | -39.07 | -0.84 | 4657.09 | 4676.75 | 4622.59 | 0 |
| 1736443800 | 4661.66 | 8.27 | 0.18 | 4644.85 | 4669.5 | 4630.47 | 0 |
| 1736357400 | 4653.39 | -14.16 | -0.30 | 4677.71 | 4683.77 | 4624.12 | 0 |
| 1736271000 | 4667.55 | -2.36 | -0.05 | 4664.72 | 4689.85 | 4643.4799 | 0 |
| 1736184600 | 4669.91 | 76.47 | 1.66 | 4621.96 | 4695.02 | 4620.95 | 0 |
| 1735925400 | 4593.4399 | -34.76 | -0.75 | 4633.45 | 4635.87 | 4593.4399 | 0 |
| 1735839000 | 4628.2 | 2.5 | 0.05 | 4641.84 | 4655.4799 | 4599.52 | 0 |
| 1735666200 | 4625.7 | 52.3 | 1.14 | 4567.28 | 4629.67 | 4567.25 | 0 |
| 1735579800 | 4573.4 | -12.41 | -0.27 | 4576.45 | 4597.08 | 4564.39 | 0 |
| 1735320600 | 4585.81 | 32.03 | 0.70 | 4563.13 | 4587.87 | 4558.09 | 0 |
| 1735061400 | 4553.78 | 17.17 | 0.38 | 4545.27 | 4574.18 | 4545.27 | 0 |
| 1734975000 | 4536.61 | -2.08 | -0.05 | 4524.08 | 4544.09 | 4507.6 | 0 |
| 1734715800 | 4538.6899 | 11.99 | 0.26 | 4490.84 | 4543.18 | 4476.52 | 0 |
| 1734629400 | 4526.7 | -65.24 | -1.42 | 4516.02 | 4553.83 | 4512.21 | 0 |
| 1734543000 | 4591.9399 | 9.94 | 0.22 | 4589.57 | 4604.06 | 4581.32 | 0 |
| 1734456600 | 4582 | -20.72 | -0.45 | 4579.28 | 4602.65 | 4571.07 | 0 |
| 1734370200 | 4602.72 | -38.95 | -0.84 | 4625.53 | 4642.4799 | 4569.41 | 0 |
| 1734111000 | 4641.67 | -12.31 | -0.26 | 4652.6899 | 4677.87 | 4635.34 | 0 |
| 1734024600 | 4653.9799 | -17.91 | -0.38 | 4684.52 | 4688.63 | 4649.86 | 0 |
| 1733938200 | 4671.89 | -11.14 | -0.24 | 4661.86 | 4677.96 | 4650.97 | 0 |
| 1733851800 | 4683.03 | 17.82 | 0.38 | 4646.65 | 4684.22 | 4644.4 | 0 |
| 1733765400 | 4665.21 | 19.86 | 0.43 | 4670.88 | 4680.12 | 4648.12 | 0 |
| 1733506200 | 4645.35 | 47.08 | 1.02 | 4607.82 | 4646.61 | 4605.67 | 0 |
| 1733419800 | 4598.27 | 66.57 | 1.47 | 4528.26 | 4603.9 | 4528.26 | 0 |
| 1733333400 | 4531.7 | 62.44 | 1.40 | 4474.1 | 4533.9399 | 4473.6899 | 0 |
| 1733247000 | 4469.26 | -31.05 | -0.69 | 4504.64 | 4526.42 | 4465.56 | 0 |
| 1733160600 | 4500.31 | -54.46 | -1.20 | 4505.17 | 4535.25 | 4490.47 | 0 |
| 1732901400 | 4554.77 | -0.07 | -0.00 | 4541.49 | 4562.74 | 4527.37 | 0 |
| 1732815000 | 4554.84 | 25.87 | 0.57 | 4538.02 | 4566.32 | 4538.02 | 0 |
| 1732728600 | 4528.97 | -28.69 | -0.63 | 4531.68 | 4535.83 | 4500.9399 | 0 |
| 1732642200 | 4557.66 | -44.33 | -0.96 | 4573.2299 | 4593.62 | 4549.91 | 0 |
| 1732555800 | 4601.99 | 28.27 | 0.62 | 4603.49 | 4616.18 | 4566.43 | 0 |
| 1732296600 | 4573.72 | 26.73 | 0.59 | 4561.34 | 4579.91 | 4516.43 | 0 |
| 1732210200 | 4546.99 | -10.55 | -0.23 | 4558.84 | 4571.38 | 4522.87 | 0 |
| 1732123800 | 4557.54 | -24.42 | -0.53 | 4606.93 | 4609.84 | 4553.18 | 0 |
| 1732037400 | 4581.96 | -32.34 | -0.70 | 4623.09 | 4640.55 | 4532.39 | 0 |
| 1731951000 | 4614.3 | -7.76 | -0.17 | 4630.57 | 4647.85 | 4594.93 | 0 |
| 1731691800 | 4622.06 | -0.21 | -0.00 | 4586.25 | 4658.08 | 4585.1899 | 0 |
| 1731605400 | 4622.27 | 50.93 | 1.11 | 4585.07 | 4627.9399 | 4561.5 | 0 |
| 1731519000 | 4571.34 | 0 | 0.00 | 4571.34 | 4571.34 | 4571.34 | 0 |
| 1731432600 | 4571.34 | -109.2 | -2.33 | 4631.27 | 4635.29 | 4565.21 | 0 |
| 1731346200 | 4680.54 | 27.87 | 0.60 | 4687.84 | 4704.71 | 4679.84 | 0 |
| 1731087000 | 4652.67 | -15.96 | -0.34 | 4667.5 | 4673.39 | 4636.35 | 0 |
| 1731000600 | 4668.63 | 52.32 | 1.13 | 4620.25 | 4680.09 | 4620.25 | 0 |
| 1730914200 | 4616.31 | -53.54 | -1.15 | 4709.32 | 4746.93 | 4608.16 | 0 |
| 1730827800 | 4669.85 | 19.04 | 0.41 | 4651.22 | 4675.43 | 4643.58 | 0 |
| 1730741400 | 4650.81 | -11.45 | -0.25 | 4648.27 | 4679.65 | 4647.13 | 0 |
| 1730482200 | 4662.26 | 36.12 | 0.78 | 4622.88 | 4677.74 | 4622.88 | 0 |
| 1730395800 | 4626.14 | 0.03 | 0.00 | 4610.02 | 4641.27 | 4601.25 | 0 |
