Hot Features
프리미엄
Euronext Tech Croissance (FRTPR)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 29.18 | 2.97773333061 | 979.94 | 1009.12 | 979.37 | 0 | 0 | IX |
| 4 | 16.08 | 1.61927012004 | 993.04 | 1013.5 | 972.32 | 0 | 0 | IX |
| 12 | -27.77 | -2.67820115924 | 1036.89 | 1038.18 | 951.09 | 0 | 0 | IX |
| 26 | -42.02 | -3.99756454897 | 1051.14 | 1076.92 | 951.09 | 0 | 0 | IX |
| 52 | -143.37 | -12.4400211716 | 1152.49 | 1181.19 | 951.09 | 0 | 0 | IX |
| 156 | -562.58 | -35.7943627919 | 1571.7 | 1619.9 | 951.09 | 0 | 0 | IX |
| 260 | -267.25 | -20.9382859202 | 1276.37 | 1796.75 | 849.79 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 1009.12 | 12.09 | 1.21 | 997.03 | 1009.12 | 997.03 | 0 |
| 1738258200 | 997.03 | 8.65 | 0.88 | 988.39 | 997.54 | 987.99 | 0 |
| 1738171800 | 988.38 | -0.65 | -0.07 | 989.02 | 995.47 | 986.36 | 0 |
| 1738085400 | 989.03 | 3.81 | 0.39 | 985.2 | 992.42 | 985.2 | 0 |
| 1737999000 | 985.22 | -0.16 | -0.02 | 985.46 | 986.59 | 979.37 | 0 |
| 1737739800 | 985.38 | 5.44 | 0.56 | 979.94 | 990.97 | 979.94 | 0 |
| 1737653400 | 979.94 | -3.4 | -0.35 | 983.34 | 985.21 | 978.73 | 0 |
| 1737567000 | 983.34 | -3.48 | -0.35 | 986.82 | 988.26 | 982 | 0 |
| 1737480600 | 986.82 | 4.16 | 0.42 | 982.5 | 986.82 | 981.24 | 0 |
| 1737394200 | 982.66 | 2.5 | 0.26 | 980.21 | 986.08 | 980.21 | 0 |
| 1737135000 | 980.16 | 2.51 | 0.26 | 977.65 | 981.7 | 977.65 | 0 |
| 1737048600 | 977.65 | -2.52 | -0.26 | 980.6 | 984.94 | 975.21 | 0 |
| 1736962200 | 980.17 | 7.75 | 0.80 | 972.57 | 980.95 | 972.46 | 0 |
| 1736875800 | 972.42 | -10.6 | -1.08 | 983.02 | 985.51 | 972.32 | 0 |
| 1736789400 | 983.02 | -8.06 | -0.81 | 991.13 | 992.06 | 982.7 | 0 |
| 1736530200 | 991.08 | -4.2 | -0.42 | 995.07 | 998.09 | 989.75 | 0 |
| 1736443800 | 995.28 | -0.85 | -0.09 | 996.13 | 998.85 | 994.49 | 0 |
| 1736357400 | 996.13 | -10.67 | -1.06 | 1007.01 | 1010.92 | 994.54 | 0 |
| 1736271000 | 1006.8 | -2.68 | -0.27 | 1009.48 | 1012.72 | 1006.8 | 0 |
| 1736184600 | 1009.48 | 14.15 | 1.42 | 995.33 | 1013.5 | 995.33 | 0 |
| 1735925400 | 995.33 | 2.23 | 0.22 | 993.04 | 998.92 | 990.55 | 0 |
| 1735839000 | 993.1 | 10.23 | 1.04 | 982.92 | 994.14 | 982.92 | 0 |
| 1735666200 | 982.87 | 9.04 | 0.93 | 973.8 | 983.64 | 973.8 | 0 |
| 1735579800 | 973.83 | -1.11 | -0.11 | 974.94 | 977.01 | 970.42 | 0 |
| 1735320600 | 974.94 | 13.12 | 1.36 | 961.81 | 976.87 | 961.56 | 0 |
| 1735061400 | 961.82 | 2.23 | 0.23 | 959.59 | 964.21 | 959.59 | 0 |
| 1734975000 | 959.59 | 5.03 | 0.53 | 954.56 | 961.3 | 952.39 | 0 |
| 1734715800 | 954.56 | -4.9 | -0.51 | 959.46 | 959.46 | 951.09 | 0 |
| 1734629400 | 959.46 | -4.91 | -0.51 | 964.35 | 964.35 | 956.57 | 0 |
| 1734543000 | 964.37 | 2.39 | 0.25 | 961.99 | 965.7 | 961.99 | 0 |
| 1734456600 | 961.98 | -3.61 | -0.37 | 965.58 | 966.7 | 961.92 | 0 |
| 1734370200 | 965.59 | -2.74 | -0.28 | 968.33 | 969.02 | 961.52 | 0 |
| 1734111000 | 968.33 | -1.98 | -0.20 | 970.33 | 975.96 | 967.75 | 0 |
| 1734024600 | 970.31 | 3.46 | 0.36 | 966.86 | 973.19 | 966.86 | 0 |
| 1733938200 | 966.85 | -8.73 | -0.89 | 972.53 | 972.53 | 966.52 | 0 |
| 1733851800 | 975.58 | -3.73 | -0.38 | 979.31 | 980.28 | 975.49 | 0 |
| 1733765400 | 979.31 | 7.96 | 0.82 | 971.32 | 980.01 | 971.32 | 0 |
| 1733506200 | 971.35 | 7.72 | 0.80 | 963.62 | 971.35 | 962.73 | 0 |
| 1733419800 | 963.63 | -1.97 | -0.20 | 965.77 | 968.13 | 961.09 | 0 |
| 1733333400 | 965.6 | 6.29 | 0.66 | 959.31 | 965.6 | 959.31 | 0 |
| 1733247000 | 959.31 | 0.19 | 0.02 | 958.91 | 963.35 | 956.22 | 0 |
| 1733160600 | 959.12 | -22.42 | -2.28 | 981.38 | 981.38 | 958.84 | 0 |
| 1732901400 | 981.54 | -0.81 | -0.08 | 982.13 | 985.41 | 978.86 | 0 |
| 1732815000 | 982.35 | 2.67 | 0.27 | 979.62 | 986.66 | 979.37 | 0 |
| 1732728600 | 979.68 | -0.42 | -0.04 | 980.1 | 984.33 | 976.54 | 0 |
| 1732642200 | 980.1 | -7.12 | -0.72 | 987.25 | 987.25 | 977.76 | 0 |
| 1732555800 | 987.22 | 3.14 | 0.32 | 984.08 | 987.84 | 981.61 | 0 |
| 1732296600 | 984.08 | 3.26 | 0.33 | 980.83 | 985.37 | 976.4 | 0 |
| 1732210200 | 980.82 | -7.7 | -0.78 | 988.49 | 989.58 | 978.53 | 0 |
| 1732123800 | 988.52 | -6.96 | -0.70 | 995.48 | 999.39 | 986.97 | 0 |
| 1732037400 | 995.48 | -2.36 | -0.24 | 997.84 | 1002.7 | 989.78 | 0 |
| 1731951000 | 997.84 | -3.53 | -0.35 | 1001.32 | 1003.63 | 997.84 | 0 |
| 1731691800 | 1001.37 | -9.49 | -0.94 | 1010.8 | 1010.8 | 1001.37 | 0 |
| 1731605400 | 1010.86 | -4.3 | -0.42 | 1011.62 | 1013.16 | 1007.99 | 0 |
| 1731519000 | 1015.16 | 0 | 0.00 | 1015.16 | 1015.16 | 1015.16 | 0 |
| 1731432600 | 1015.16 | -12.04 | -1.17 | 1027.2 | 1027.2 | 1015.16 | 0 |
| 1731346200 | 1027.2 | -0.93 | -0.09 | 1028.1 | 1031.06 | 1025.38 | 0 |
| 1731087000 | 1028.13 | -8.76 | -0.84 | 1036.89 | 1038.18 | 1025.97 | 0 |
| 1731000600 | 1036.89 | 7.2 | 0.70 | 1029.7 | 1037.13 | 1027.52 | 0 |
| 1730914200 | 1029.69 | 2.37 | 0.23 | 1027.32 | 1035.92 | 1024.16 | 0 |
| 1730827800 | 1027.32 | -4.6 | -0.45 | 1032.22 | 1034.69 | 1026.18 | 0 |
| 1730741400 | 1031.92 | -5.71 | -0.55 | 1037.64 | 1041.88 | 1031.92 | 0 |
