Hot Features
프리미엄
Euronext France Social NR (FRSON)
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 | 85.24 | 2.73443514859 | 3117.28 | 3209.46 | 3113.85 | 0 | 0 | IX |
| 4 | 209.28 | 6.99175475405 | 2993.24 | 3209.46 | 2991.8 | 0 | 0 | IX |
| 12 | 375.62 | 13.2873465634 | 2826.9 | 3209.46 | 2758.69 | 0 | 0 | IX |
| 26 | 333.5 | 11.6241782908 | 2869.02 | 3209.46 | 2758.69 | 0 | 0 | IX |
| 52 | 319.26 | 11.0728827785 | 2883.26 | 3209.46 | 2712.95 | 0 | 0 | IX |
| 156 | 697.45 | 27.8415373622 | 2505.07 | 3209.46 | 2018.99 | 0 | 0 | IX |
| 260 | 799.39 | 33.26453417 | 2403.13 | 3209.46 | 2018.99 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3198.31 | 8.77 | 0.27 | 3195.09 | 3209.46 | 3188.66 | 0 |
| 1739467800 | 3189.54 | 45.22 | 1.44 | 3147 | 3193.38 | 3147 | 0 |
| 1739381400 | 3144.32 | 6.98 | 0.22 | 3138.19 | 3153.92 | 3122.46 | 0 |
| 1739295000 | 3137.34 | 9.79 | 0.31 | 3128.3 | 3141.85 | 3125.35 | 0 |
| 1739208600 | 3127.55 | 11.05 | 0.35 | 3117.28 | 3130.4699 | 3113.85 | 0 |
| 1738949400 | 3116.5 | -8.41 | -0.27 | 3125.95 | 3137.38 | 3109.36 | 0 |
| 1738863000 | 3124.91 | 45.13 | 1.47 | 3081.9699 | 3131.81 | 3081.9699 | 0 |
| 1738776600 | 3079.78 | -6.63 | -0.21 | 3084.7399 | 3084.7399 | 3065.14 | 0 |
| 1738690200 | 3086.41 | 25.72 | 0.84 | 3064.45 | 3088.62 | 3046.39 | 0 |
| 1738603800 | 3060.69 | -36.3 | -1.17 | 3078.02 | 3078.02 | 3031.29 | 0 |
| 1738344600 | 3096.9899 | 3.46 | 0.11 | 3093.42 | 3113.19 | 3090.62 | 0 |
| 1738258200 | 3093.53 | 26.04 | 0.85 | 3068.61 | 3098.91 | 3068.61 | 0 |
| 1738171800 | 3067.4899 | -9.35 | -0.30 | 3076.62 | 3079.02 | 3059.06 | 0 |
| 1738085400 | 3076.84 | 8.86 | 0.29 | 3067.35 | 3091.57 | 3062.23 | 0 |
| 1737999000 | 3067.98 | -4.32 | -0.14 | 3071.39 | 3076.7 | 3046.05 | 0 |
| 1737739800 | 3072.3 | 11.92 | 0.39 | 3067.08 | 3096.95 | 3064.18 | 0 |
| 1737653400 | 3060.38 | 21.16 | 0.70 | 3039.4899 | 3062.02 | 3035.04 | 0 |
| 1737567000 | 3039.2199 | 23.53 | 0.78 | 3015.66 | 3053.65 | 3015.66 | 0 |
| 1737480600 | 3015.69 | 12.66 | 0.42 | 3003.56 | 3016.83 | 2996 | 0 |
| 1737394200 | 3003.03 | 10.01 | 0.33 | 2993.2399 | 3013.92 | 2991.8 | 0 |
| 1737135000 | 2993.02 | 30.99 | 1.05 | 2963.57 | 3000.33 | 2963.57 | 0 |
| 1737048600 | 2962.03 | 47.76 | 1.64 | 2917.94 | 2962.69 | 2917.94 | 0 |
| 1736962200 | 2914.27 | 23.2 | 0.80 | 2891.11 | 2926.71 | 2888.2 | 0 |
| 1736875800 | 2891.07 | 10.11 | 0.35 | 2886.8 | 2918.21 | 2886.8 | 0 |
| 1736789400 | 2880.96 | -7.38 | -0.26 | 2884.83 | 2886.45 | 2859.46 | 0 |
| 1736530200 | 2888.34 | -25.49 | -0.87 | 2915.82 | 2923.75 | 2883.5 | 0 |
| 1736443800 | 2913.83 | 10.39 | 0.36 | 2902.46 | 2920.48 | 2887.46 | 0 |
| 1736357400 | 2903.44 | -12.7 | -0.44 | 2915.87 | 2920.05 | 2881.7399 | 0 |
| 1736271000 | 2916.14 | 12.07 | 0.42 | 2903.41 | 2929.39 | 2890.35 | 0 |
| 1736184600 | 2904.07 | 59.87 | 2.10 | 2847.48 | 2906.67 | 2847.48 | 0 |
| 1735925400 | 2844.2 | -40.39 | -1.40 | 2883.51 | 2883.63 | 2839.26 | 0 |
| 1735839000 | 2884.59 | 3.94 | 0.14 | 2881.65 | 2890.01 | 2846.7199 | 0 |
| 1735666200 | 2880.65 | 26.79 | 0.94 | 2852.98 | 2881.54 | 2844.9699 | 0 |
| 1735579800 | 2853.86 | -15.39 | -0.54 | 2867.33 | 2876.58 | 2848.35 | 0 |
| 1735320600 | 2869.25 | 26.36 | 0.93 | 2842.33 | 2869.25 | 2839.95 | 0 |
| 1735061400 | 2842.89 | 3.95 | 0.14 | 2839.88 | 2856.09 | 2839.88 | 0 |
| 1734975000 | 2838.94 | -1.69 | -0.06 | 2840.16 | 2847.25 | 2824.2399 | 0 |
| 1734715800 | 2840.63 | -7.13 | -0.25 | 2845.08 | 2845.08 | 2809.32 | 0 |
| 1734629400 | 2847.76 | -33.81 | -1.17 | 2874.66 | 2874.66 | 2834.51 | 0 |
| 1734543000 | 2881.57 | 7.25 | 0.25 | 2874.7399 | 2888.66 | 2873.9 | 0 |
| 1734456600 | 2874.32 | -4.14 | -0.14 | 2876.9899 | 2886.13 | 2864.9699 | 0 |
| 1734370200 | 2878.46 | -18.43 | -0.64 | 2896.06 | 2896.06 | 2871 | 0 |
| 1734111000 | 2896.89 | 0.02 | 0.00 | 2896.67 | 2914.03 | 2889.21 | 0 |
| 1734024600 | 2896.87 | 0.93 | 0.03 | 2896.65 | 2908.04 | 2891.93 | 0 |
| 1733938200 | 2895.94 | 11.82 | 0.41 | 2882.45 | 2901.09 | 2874.58 | 0 |
| 1733851800 | 2884.12 | -29.54 | -1.01 | 2913.29 | 2913.29 | 2880.82 | 0 |
| 1733765400 | 2913.66 | 18.37 | 0.63 | 2896.82 | 2923.15 | 2896.82 | 0 |
| 1733506200 | 2895.29 | 34.49 | 1.21 | 2860.8 | 2903.28 | 2860.8 | 0 |
| 1733419800 | 2860.8 | 13.79 | 0.48 | 2846.68 | 2865.17 | 2834.78 | 0 |
| 1733333400 | 2847.01 | 24.15 | 0.86 | 2823.32 | 2853.12 | 2823.32 | 0 |
| 1733247000 | 2822.86 | 7.5 | 0.27 | 2817.34 | 2846.98 | 2811.62 | 0 |
| 1733160600 | 2815.36 | -0.58 | -0.02 | 2812.73 | 2834.23 | 2783.85 | 0 |
| 1732901400 | 2815.94 | 19.06 | 0.68 | 2795.66 | 2817.84 | 2784.21 | 0 |
| 1732815000 | 2796.88 | 17.61 | 0.63 | 2779.51 | 2806.25 | 2779.51 | 0 |
| 1732728600 | 2779.27 | -23.63 | -0.84 | 2800.7 | 2800.7 | 2758.69 | 0 |
| 1732642200 | 2802.9 | -23.8 | -0.84 | 2824.06 | 2825.6 | 2800.59 | 0 |
| 1732555800 | 2826.7 | 2.49 | 0.09 | 2826.9 | 2855.63 | 2816.67 | 0 |
| 1732296600 | 2824.21 | 8.29 | 0.29 | 2818.44 | 2832.6 | 2788.86 | 0 |
| 1732210200 | 2815.92 | 4.07 | 0.14 | 2811.89 | 2819.68 | 2786.01 | 0 |
| 1732123800 | 2811.85 | -12.07 | -0.43 | 2825.07 | 2843.11 | 2806.92 | 0 |
| 1732037400 | 2823.92 | -17.98 | -0.63 | 2841.34 | 2849.68 | 2786.48 | 0 |
| 1731951000 | 2841.9 | 3.67 | 0.13 | 2838.63 | 2846.23 | 2825.4699 | 0 |
