Hot Features
프리미엄
CAC Technology (FRTEC)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19.98 | 1.40243003643 | 1424.67 | 1478.69 | 1414.97 | 0 | 0 | IX |
| 4 | -32.61 | -2.20746517201 | 1477.26 | 1504.47 | 1414.97 | 0 | 0 | IX |
| 12 | -146.46 | -9.20489469616 | 1591.11 | 1692.7 | 1414.97 | 0 | 0 | IX |
| 26 | -469.14 | -24.5136613735 | 1913.79 | 1918.55 | 1414.97 | 0 | 0 | IX |
| 52 | -505.9 | -25.9362743841 | 1950.55 | 2137.21 | 1414.97 | 0 | 0 | IX |
| 156 | -832.2 | -36.5504973977 | 2276.85 | 2383.32 | 1414.97 | 0 | 0 | IX |
| 260 | 111.5 | 8.36365000188 | 1333.15 | 2451.72 | 882.94 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 1444.65 | 6.09 | 0.42 | 1438.56 | 1452.84 | 1438.56 | 0 |
| 1732728600 | 1438.56 | -23.66 | -1.62 | 1462.21 | 1462.21 | 1435.02 | 0 |
| 1732642200 | 1462.22 | -5.71 | -0.39 | 1467.94 | 1478.69 | 1451.3 | 0 |
| 1732555800 | 1467.93 | 28.3 | 1.97 | 1439.63 | 1474.64 | 1439.63 | 0 |
| 1732296600 | 1439.63 | 13.63 | 0.96 | 1426.25 | 1448.46 | 1426.25 | 0 |
| 1732210200 | 1426 | 1.32 | 0.09 | 1424.67 | 1430.24 | 1414.97 | 0 |
| 1732123800 | 1424.68 | -6.07 | -0.42 | 1430.75 | 1440.8599 | 1419.57 | 0 |
| 1732037400 | 1430.75 | -1.12 | -0.08 | 1431.8699 | 1440.65 | 1416.8 | 0 |
| 1731951000 | 1431.8699 | 3.13 | 0.22 | 1428.73 | 1439.19 | 1420.01 | 0 |
| 1731691800 | 1428.74 | -44.5 | -3.02 | 1473.22 | 1473.22 | 1428.18 | 0 |
| 1731605400 | 1473.24 | -13.5 | -0.91 | 1448.34 | 1476.79 | 1448.34 | 0 |
| 1731519000 | 1486.74 | 0 | 0.00 | 1486.74 | 1486.74 | 1486.74 | 0 |
| 1731432600 | 1486.74 | -6.41 | -0.43 | 1492.55 | 1504.47 | 1471.8599 | 0 |
| 1731346200 | 1493.15 | 15.35 | 1.04 | 1477.78 | 1499.51 | 1477.78 | 0 |
| 1731087000 | 1477.8 | -8.31 | -0.56 | 1487.96 | 1492.69 | 1472.38 | 0 |
| 1731000600 | 1486.1099 | 31.78 | 2.19 | 1454.3599 | 1487.31 | 1454.3599 | 0 |
| 1730914200 | 1454.33 | 6.35 | 0.44 | 1447.98 | 1484.6 | 1446.33 | 0 |
| 1730827800 | 1447.98 | -2.15 | -0.15 | 1450.1099 | 1454.48 | 1439.48 | 0 |
| 1730741400 | 1450.13 | -24.94 | -1.69 | 1475.08 | 1475.08 | 1448.2 | 0 |
| 1730482200 | 1475.07 | 20.23 | 1.39 | 1454.88 | 1477.56 | 1450.59 | 0 |
| 1730395800 | 1454.84 | -22.44 | -1.52 | 1477.26 | 1482.85 | 1446.31 | 0 |
| 1730309400 | 1477.28 | -54.02 | -3.53 | 1531.29 | 1531.29 | 1474.14 | 0 |
| 1730223000 | 1531.3 | 11.68 | 0.77 | 1519.6199 | 1534.49 | 1519.6199 | 0 |
| 1730136600 | 1519.6199 | 9.12 | 0.60 | 1510.49 | 1535.08 | 1510.49 | 0 |
| 1729873800 | 1510.5 | -29.08 | -1.89 | 1539.58 | 1539.58 | 1507.89 | 0 |
| 1729787400 | 1539.58 | -12.37 | -0.80 | 1551.94 | 1566.3699 | 1539.58 | 0 |
| 1729701000 | 1551.95 | -7.28 | -0.47 | 1559.23 | 1575.05 | 1549.17 | 0 |
| 1729614600 | 1559.23 | 17 | 1.10 | 1542.22 | 1562.02 | 1542.22 | 0 |
| 1729528200 | 1542.23 | -21.4 | -1.37 | 1563.59 | 1571.46 | 1540.1199 | 0 |
| 1729269000 | 1563.63 | 17.41 | 1.13 | 1546.2 | 1574.15 | 1544.93 | 0 |
| 1729182600 | 1546.22 | 11.71 | 0.76 | 1534.51 | 1559.52 | 1534.51 | 0 |
| 1729096200 | 1534.51 | -5.79 | -0.38 | 1540.29 | 1546.53 | 1528.51 | 0 |
| 1729009800 | 1540.3 | -39.85 | -2.52 | 1580.16 | 1592.08 | 1540.3 | 0 |
| 1728923400 | 1580.15 | 12.85 | 0.82 | 1567.31 | 1583.3 | 1564.13 | 0 |
| 1728664200 | 1567.3 | -3.96 | -0.25 | 1571.26 | 1574.48 | 1558.85 | 0 |
| 1728577800 | 1571.26 | -9.46 | -0.60 | 1580.72 | 1580.72 | 1558.97 | 0 |
| 1728491400 | 1580.72 | 4.67 | 0.30 | 1576.02 | 1586.3 | 1558.64 | 0 |
| 1728405000 | 1576.05 | -21.81 | -1.36 | 1597.8599 | 1597.8599 | 1573.6 | 0 |
| 1728318600 | 1597.8599 | -20.31 | -1.26 | 1618.17 | 1619.92 | 1588.32 | 0 |
| 1728059400 | 1618.17 | 5.17 | 0.32 | 1613 | 1629.83 | 1606.82 | 0 |
| 1727973000 | 1613 | -20.74 | -1.27 | 1633.5 | 1633.5 | 1611.35 | 0 |
| 1727886600 | 1633.74 | 5.28 | 0.32 | 1628.46 | 1635.22 | 1616.1199 | 0 |
| 1727800200 | 1628.46 | -15.51 | -0.94 | 1643.97 | 1653.23 | 1621.63 | 0 |
| 1727713800 | 1643.97 | -47.17 | -2.79 | 1691.09 | 1691.09 | 1643.97 | 0 |
| 1727454600 | 1691.14 | 32.33 | 1.95 | 1658.81 | 1692.7 | 1658.81 | 0 |
| 1727368200 | 1658.81 | 44.53 | 2.76 | 1614.24 | 1668.73 | 1614.24 | 0 |
| 1727281800 | 1614.28 | 4.06 | 0.25 | 1610.22 | 1617.02 | 1596.6199 | 0 |
| 1727195400 | 1610.22 | -4.22 | -0.26 | 1614.45 | 1637.63 | 1606.09 | 0 |
| 1727109000 | 1614.44 | -41.87 | -2.53 | 1610.33 | 1621.22 | 1591.01 | 0 |
| 1726849800 | 1656.31 | 0.04 | 0.00 | 1656.31 | 1656.31 | 1606.99 | 0 |
| 1726763400 | 1656.27 | 45.46 | 2.82 | 1610.81 | 1660.25 | 1610.81 | 0 |
| 1726677000 | 1610.81 | -6.91 | -0.43 | 1617.72 | 1617.72 | 1605.47 | 0 |
| 1726590600 | 1617.72 | 11.85 | 0.74 | 1606.16 | 1634.85 | 1606.16 | 0 |
| 1726504200 | 1605.8699 | -32.66 | -1.99 | 1638.53 | 1638.53 | 1602.26 | 0 |
| 1726245000 | 1638.53 | 15.15 | 0.93 | 1623.32 | 1642.71 | 1623.32 | 0 |
| 1726158600 | 1623.38 | 15.92 | 0.99 | 1607.46 | 1637.72 | 1607.46 | 0 |
| 1726072200 | 1607.46 | 13.43 | 0.84 | 1594.03 | 1617.21 | 1594.03 | 0 |
| 1725985800 | 1594.03 | 22.04 | 1.40 | 1572.01 | 1619.6099 | 1572.01 | 0 |
| 1725899400 | 1571.99 | 15.94 | 1.02 | 1556.02 | 1575.68 | 1556.02 | 0 |
| 1725640200 | 1556.05 | -8.08 | -0.52 | 1564.17 | 1578.64 | 1552.94 | 0 |
| 1725553800 | 1564.13 | -27 | -1.70 | 1591.1099 | 1593.35 | 1560.76 | 0 |
| 1725467400 | 1591.13 | -25.4 | -1.57 | 1616.53 | 1616.53 | 1583.03 | 0 |
| 1725381000 | 1616.53 | -29.39 | -1.79 | 1645.89 | 1652.29 | 1614.21 | 0 |
| 1725294600 | 1645.92 | -5.48 | -0.33 | 1650.48 | 1651.16 | 1634.73 | 0 |
| 1725035400 | 1651.4 | 6.95 | 0.42 | 1644.45 | 1663.25 | 1635.68 | 0 |
| 1724949000 | 1644.45 | 32.07 | 1.99 | 1612.38 | 1645.98 | 1608.6 | 0 |
