Hot Features
프리미엄
Grenobloise d Electronique et d Automatismes (GEA)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 75 | 75 | 74 | 9 | 74.02325581 | DE |
| 4 | -0.5 | -0.662251655629 | 75.5 | 76 | 73 | 19 | 74.94548287 | DE |
| 12 | 2 | 2.7397260274 | 73 | 82 | 70 | 25 | 75.51540616 | DE |
| 26 | 6 | 8.69565217391 | 69 | 82 | 67 | 31 | 73.98151899 | DE |
| 52 | -22 | -22.6804123711 | 97 | 104 | 67 | 71 | 84.33811286 | DE |
| 156 | -19 | -20.2127659574 | 94 | 104 | 67 | 54 | 88.70283647 | DE |
| 260 | -29 | -27.8846153846 | 104 | 120 | 67 | 126 | 95.57825771 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 75 | 1 | 1.35 | 74 | 75 | 74 | 46 |
| 1737048600 | 74 | 0 | 0.00 | 74 | 74 | 74 | 1 |
| 1736962200 | 74 | 0 | 0.00 | 74 | 74 | 74 | 1 |
| 1736875800 | 74 | 0 | 0.00 | 74 | 74 | 74 | 1 |
| 1736789400 | 74 | -1 | -1.33 | 75 | 75 | 74 | 39 |
| 1736530200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 1 |
| 1736443800 | 75 | 0.5 | 0.67 | 74.5 | 75 | 74.5 | 27 |
| 1736357400 | 74.5 | -1 | -1.32 | 75.5 | 75.5 | 74.5 | 46 |
| 1736271000 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 1 |
| 1736184600 | 75.5 | 1 | 1.34 | 75 | 75.5 | 75 | 22 |
| 1735925400 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 1 |
| 1735839000 | 74.5 | -0.5 | -0.67 | 74.5 | 74.5 | 74.5 | 1 |
| 1735666200 | 75 | 0.5 | 0.67 | 74.5 | 75 | 74.5 | 20 |
| 1735579800 | 74.5 | -0.5 | -0.67 | 73 | 74.5 | 73 | 42 |
| 1735320600 | 75 | -0.5 | -0.66 | 75.5 | 75.5 | 75 | 2 |
| 1735061400 | 75.5 | 0 | 0.00 | 75 | 75.5 | 75 | 80 |
| 1734975000 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 26 |
| 1734715800 | 75.5 | -1 | -1.31 | 75.5 | 76 | 75.5 | 10 |
| 1734629400 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 1 |
| 1734543000 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 1 |
| 1734456600 | 76.5 | -0.5 | -0.65 | 76.5 | 76.5 | 76.5 | 1 |
| 1734370200 | 77 | 0 | 0.00 | 77 | 77 | 77 | 1 |
| 1734111000 | 77 | -1 | -1.28 | 77.5 | 77.5 | 77 | 12 |
| 1734024600 | 78 | 0 | 0.00 | 78 | 78 | 78 | 1 |
| 1733938200 | 78 | -0.5 | -0.64 | 80.5 | 82 | 77 | 150 |
| 1733851800 | 78.5 | 3.5 | 4.67 | 75 | 78.5 | 75 | 262 |
| 1733765400 | 75 | 2 | 2.74 | 73 | 75 | 73 | 20 |
| 1733506200 | 73 | 0 | 0.00 | 73 | 73 | 73 | 33 |
| 1733419800 | 73 | 2 | 2.82 | 71 | 73 | 70.5 | 211 |
| 1733333400 | 71 | 0.5 | 0.71 | 70.5 | 71 | 70.5 | 5 |
| 1733247000 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 1 |
| 1733160600 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 10 |
| 1732901400 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 1 |
| 1732815000 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 2 |
| 1732728600 | 70.5 | -0.5 | -0.70 | 71 | 71.5 | 70 | 5 |
| 1732642200 | 71 | 0 | 0.00 | 71 | 71 | 71 | 1 |
| 1732555800 | 71 | -0.5 | -0.70 | 71 | 71 | 71 | 3 |
| 1732296600 | 71.5 | -0.5 | -0.69 | 72 | 72 | 71.5 | 7 |
| 1732210200 | 72 | 0 | 0.00 | 72 | 72 | 72 | 1 |
| 1732123800 | 72 | -1 | -1.37 | 73 | 73 | 72 | 13 |
| 1732037400 | 73 | 0 | 0.00 | 73 | 73 | 73 | 1 |
| 1731951000 | 73 | 0 | 0.00 | 73 | 73 | 73 | 1 |
| 1731691800 | 73 | -0.5 | -0.68 | 73.5 | 73.5 | 72.5 | 11 |
| 1731605400 | 73.5 | -0.5 | -0.68 | 74 | 74 | 73.5 | 3 |
| 1731519000 | 74 | 0 | 0.00 | 74 | 74 | 74 | 1 |
| 1731432600 | 74 | -1 | -1.33 | 75 | 75 | 74 | 16 |
| 1731346200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 1 |
| 1731087000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 1 |
| 1731000600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 1 |
| 1730914200 | 75 | -0.5 | -0.66 | 75.5 | 75.5 | 75 | 3 |
| 1730827800 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 1 |
| 1730741400 | 75.5 | -0.5 | -0.66 | 75.5 | 75.5 | 75.5 | 1 |
| 1730482200 | 76 | 1 | 1.33 | 76 | 76 | 76 | 80 |
| 1730395800 | 75 | 0.5 | 0.67 | 75 | 75 | 75 | 56 |
| 1730309400 | 74.5 | -0.5 | -0.67 | 74.5 | 74.5 | 74.5 | 1 |
| 1730223000 | 75 | 2 | 2.74 | 73 | 75 | 73 | 185 |
| 1730136600 | 73 | 0 | 0.00 | 73 | 73 | 73 | 1 |
| 1729873800 | 73 | 0 | 0.00 | 73 | 73 | 73 | 1 |
| 1729787400 | 73 | 1 | 1.39 | 73 | 73 | 73 | 1 |
| 1729701000 | 72 | -1 | -1.37 | 73 | 73 | 72 | 872 |
| 1729614600 | 73 | 0 | 0.00 | 73 | 73 | 73 | 1 |
| 1729528200 | 73 | -1 | -1.35 | 74 | 74 | 73 | 5 |
| 1729269000 | 74 | 0 | 0.00 | 74 | 74 | 74 | 1 |
