Hot Features
프리미엄
CAC Utilities (FRUT)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.64 | 1.36815214306 | 704.6 | 716.76 | 693.53 | 0 | 0 | IX |
| 4 | 37.42 | 5.52879643037 | 676.82 | 716.76 | 670.6 | 0 | 0 | IX |
| 12 | -8.96 | -1.2389380531 | 723.2 | 729.42 | 667.62 | 0 | 0 | IX |
| 26 | 43.52 | 6.48854961832 | 670.72 | 746.47 | 667.4 | 0 | 0 | IX |
| 52 | 10.32 | 1.46607569042 | 703.92 | 746.47 | 639.22 | 0 | 0 | IX |
| 156 | 106.51 | 17.5258749774 | 607.73 | 746.47 | 456.32 | 0 | 0 | IX |
| 260 | 118.88 | 19.9677506047 | 595.36 | 746.47 | 391.2 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 714.24 | 10.78 | 1.53 | 703.46 | 716.76 | 703.46 | 0 |
| 1737048600 | 703.46 | -0.27 | -0.04 | 703.73 | 703.96 | 694.39 | 0 |
| 1736962200 | 703.73 | 4.09 | 0.58 | 699.64 | 705.26 | 698.44 | 0 |
| 1736875800 | 699.64 | -0.37 | -0.05 | 699.96 | 706.72 | 699.24 | 0 |
| 1736789400 | 700.01 | 2.95 | 0.42 | 696.91 | 705.02 | 693.53 | 0 |
| 1736530200 | 697.06 | -7.55 | -1.07 | 704.6 | 704.6 | 695.47 | 0 |
| 1736443800 | 704.61 | 1.22 | 0.17 | 703.37 | 707.77 | 701.32 | 0 |
| 1736357400 | 703.39 | -1.33 | -0.19 | 704.74 | 705.07 | 696.96 | 0 |
| 1736271000 | 704.72 | 1.15 | 0.16 | 704.57 | 710.74 | 698.01 | 0 |
| 1736184600 | 703.57 | 4.68 | 0.67 | 698.97 | 703.66 | 695.58 | 0 |
| 1735925400 | 698.89 | -1.24 | -0.18 | 700.13 | 702.7 | 697.32 | 0 |
| 1735839000 | 700.13 | 7.14 | 1.03 | 692.99 | 702.17 | 692.99 | 0 |
| 1735666200 | 692.99 | 4.2 | 0.61 | 688.29 | 695.54 | 687.36 | 0 |
| 1735579800 | 688.79 | 1.78 | 0.26 | 687.03 | 689.96 | 686.02 | 0 |
| 1735320600 | 687.01 | 7.16 | 1.05 | 679.87 | 687.08 | 678.18 | 0 |
| 1735061400 | 679.85 | -0.55 | -0.08 | 680.85 | 684.75 | 679.85 | 0 |
| 1734975000 | 680.4 | 1.7 | 0.25 | 678.71 | 682.86 | 676.94 | 0 |
| 1734715800 | 678.7 | 1.91 | 0.28 | 676.82 | 678.7 | 670.6 | 0 |
| 1734629400 | 676.79 | -2.46 | -0.36 | 679.25 | 679.25 | 672.48 | 0 |
| 1734543000 | 679.25 | -2.52 | -0.37 | 681.78 | 682.75 | 677.27 | 0 |
| 1734456600 | 681.77 | -4.11 | -0.60 | 685.88 | 685.99 | 678.09 | 0 |
| 1734370200 | 685.88 | -9.07 | -1.31 | 694.94 | 694.94 | 679.72 | 0 |
| 1734111000 | 694.95 | 1.2 | 0.17 | 693.74 | 698.76 | 690.86 | 0 |
| 1734024600 | 693.75 | -2.03 | -0.29 | 695.82 | 698.05 | 693.32 | 0 |
| 1733938200 | 695.78 | 1.03 | 0.15 | 694.75 | 697.4 | 693.66 | 0 |
| 1733851800 | 694.75 | -5.57 | -0.80 | 700.32 | 700.99 | 693.48 | 0 |
| 1733765400 | 700.32 | 1.79 | 0.26 | 698.52 | 703.25 | 697.75 | 0 |
| 1733506200 | 698.53 | 1.99 | 0.29 | 696.91 | 703.67 | 696.91 | 0 |
| 1733419800 | 696.54 | 11.81 | 1.72 | 684.71 | 697.22 | 684.71 | 0 |
| 1733333400 | 684.73 | 1.39 | 0.20 | 683.33 | 689.17 | 680.83 | 0 |
| 1733247000 | 683.34 | -0.11 | -0.02 | 683.43 | 687.64 | 682.6 | 0 |
| 1733160600 | 683.45 | -6.17 | -0.89 | 689.56 | 690.2 | 677.01 | 0 |
| 1732901400 | 689.62 | -0.02 | -0.00 | 689.64 | 689.64 | 682.95 | 0 |
| 1732815000 | 689.64 | 9.95 | 1.46 | 680.44 | 692.25 | 680.37 | 0 |
| 1732728600 | 679.69 | -5.21 | -0.76 | 684.91 | 684.91 | 667.62 | 0 |
| 1732642200 | 684.9 | -9.08 | -1.31 | 693.99 | 693.99 | 684.9 | 0 |
| 1732555800 | 693.98 | -5.25 | -0.75 | 699.23 | 705.05 | 689.39 | 0 |
| 1732296600 | 699.23 | -2.86 | -0.41 | 702.84 | 704.28 | 697.3 | 0 |
| 1732210200 | 702.09 | -0.2 | -0.03 | 702.3 | 703.88 | 697.08 | 0 |
| 1732123800 | 702.29 | -2.2 | -0.31 | 704.5 | 709.17 | 700.25 | 0 |
| 1732037400 | 704.49 | -2.89 | -0.41 | 708.15 | 712.42 | 697.76 | 0 |
| 1731951000 | 707.38 | 0.55 | 0.08 | 706.8 | 712.71 | 702.93 | 0 |
| 1731691800 | 706.83 | 2.98 | 0.42 | 703.85 | 710.79 | 702.41 | 0 |
| 1731605400 | 703.85 | 5.13 | 0.73 | 697.76 | 704.31 | 697.76 | 0 |
| 1731519000 | 698.72 | 0 | 0.00 | 698.72 | 698.72 | 698.72 | 0 |
| 1731432600 | 698.72 | -9.56 | -1.35 | 708.26 | 708.26 | 696.8 | 0 |
| 1731346200 | 708.28 | 7.66 | 1.09 | 700.62 | 711.59 | 700.62 | 0 |
| 1731087000 | 700.62 | -3.81 | -0.54 | 704.43 | 705.77 | 698.95 | 0 |
| 1731000600 | 704.43 | -1.54 | -0.22 | 705.98 | 712.58 | 700.5 | 0 |
| 1730914200 | 705.97 | -6.21 | -0.87 | 712.25 | 714.77 | 698.85 | 0 |
| 1730827800 | 712.18 | 0.51 | 0.07 | 711.67 | 716.44 | 711.65 | 0 |
| 1730741400 | 711.67 | -2.99 | -0.42 | 714.8 | 716.67 | 710.75 | 0 |
| 1730482200 | 714.66 | 1.33 | 0.19 | 713.33 | 719.29 | 711.47 | 0 |
| 1730395800 | 713.33 | -4.03 | -0.56 | 717.36 | 717.36 | 708.16 | 0 |
| 1730309400 | 717.36 | -3.7 | -0.51 | 721.02 | 721.02 | 714.43 | 0 |
| 1730223000 | 721.06 | -4.48 | -0.62 | 726.04 | 729.42 | 720.01 | 0 |
| 1730136600 | 725.54 | 7.01 | 0.98 | 718.53 | 727.21 | 718.53 | 0 |
| 1729873800 | 718.53 | -4.65 | -0.64 | 723.2 | 723.2 | 716.25 | 0 |
| 1729787400 | 723.18 | -3.78 | -0.52 | 727 | 731.44 | 723.18 | 0 |
| 1729701000 | 726.96 | 1.48 | 0.20 | 725.57 | 732.08 | 724.93 | 0 |
| 1729614600 | 725.48 | -5.92 | -0.81 | 731.43 | 731.43 | 717.52 | 0 |
| 1729528200 | 731.4 | -5.64 | -0.77 | 737.05 | 738.25 | 729.97 | 0 |
