Hot Features
프리미엄
Euronext Green Planet France Decrement 5% (GRF50)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.74 | -0.0690459528808 | 1071.75 | 1091.44 | 1069.28 | 0 | 0 | IX |
| 4 | 42.68 | 4.15041863993 | 1028.33 | 1091.44 | 1027.53 | 0 | 0 | IX |
| 12 | 96.6 | 9.91369136195 | 974.41 | 1091.44 | 959.81 | 0 | 0 | IX |
| 26 | 57.41 | 5.66397000789 | 1013.6 | 1091.44 | 959.81 | 0 | 0 | IX |
| 52 | 8.19 | 0.7705914454 | 1062.82 | 1116.12 | 959.81 | 0 | 0 | IX |
| 156 | -49.29 | -4.39971436222 | 1120.3 | 1121.31 | 855.95 | 0 | 0 | IX |
| 260 | -123.47 | -10.3367155582 | 1194.48 | 1208.21 | 687.73 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739899800 | 1082.64 | -4.74 | -0.44 | 1087.33 | 1087.6199 | 1076.52 | 0 |
| 1739813400 | 1087.38 | -0.57 | -0.05 | 1087.27 | 1090.18 | 1085.47 | 0 |
| 1739554200 | 1087.95 | 5.13 | 0.47 | 1084.09 | 1091.44 | 1082.47 | 0 |
| 1739467800 | 1082.82 | 16.46 | 1.54 | 1071.75 | 1084.17 | 1071.75 | 0 |
| 1739381400 | 1066.3599 | 0 | 0.00 | 1066.3599 | 1066.3599 | 1066.3599 | 0 |
| 1739295000 | 1066.3599 | 1.95 | 0.18 | 1064.73 | 1068.93 | 1063.46 | 0 |
| 1739208600 | 1064.41 | 5.3 | 0.50 | 1059.02 | 1065.72 | 1059.02 | 0 |
| 1738949400 | 1059.1099 | -3.65 | -0.34 | 1062.8699 | 1069.05 | 1057.76 | 0 |
| 1738863000 | 1062.76 | 14.58 | 1.39 | 1048.27 | 1064.99 | 1048.27 | 0 |
| 1738776600 | 1048.18 | -1.98 | -0.19 | 1049.97 | 1050.69 | 1042.84 | 0 |
| 1738690200 | 1050.16 | 8.05 | 0.77 | 1042.85 | 1050.6 | 1037.95 | 0 |
| 1738603800 | 1042.1099 | -13.59 | -1.29 | 1049.74 | 1049.74 | 1031.49 | 0 |
| 1738344600 | 1055.7 | 0.65 | 0.06 | 1054.78 | 1060.4 | 1054 | 0 |
| 1738258200 | 1055.05 | 11.1 | 1.06 | 1044.26 | 1057.43 | 1042.57 | 0 |
| 1738171800 | 1043.95 | -4.65 | -0.44 | 1048.38 | 1049.51 | 1041.66 | 0 |
| 1738085400 | 1048.6 | 6.14 | 0.59 | 1042.16 | 1052.99 | 1041.77 | 0 |
| 1737999000 | 1042.46 | 1.93 | 0.19 | 1039.27 | 1045.8699 | 1034.21 | 0 |
| 1737739800 | 1040.53 | 4.88 | 0.47 | 1037.35 | 1051.31 | 1037.35 | 0 |
| 1737653400 | 1035.65 | 4.84 | 0.47 | 1030.79 | 1035.82 | 1029.14 | 0 |
| 1737567000 | 1030.81 | 2.39 | 0.23 | 1028.33 | 1036.64 | 1027.53 | 0 |
| 1737480600 | 1028.42 | 2.48 | 0.24 | 1025.82 | 1028.69 | 1022.48 | 0 |
| 1737394200 | 1025.94 | 3.48 | 0.34 | 1022.21 | 1028.64 | 1019.69 | 0 |
| 1737135000 | 1022.46 | 7.38 | 0.73 | 1015.41 | 1025.77 | 1015.41 | 0 |
| 1737048600 | 1015.08 | 9.6 | 0.95 | 1006.42 | 1015.21 | 1006.42 | 0 |
| 1736962200 | 1005.48 | 14.41 | 1.45 | 991.2 | 1007.82 | 991.2 | 0 |
| 1736875800 | 991.07 | 3.83 | 0.39 | 989.49 | 1000.83 | 989.49 | 0 |
| 1736789400 | 987.24 | -1.38 | -0.14 | 987.23 | 989.12 | 979.73 | 0 |
| 1736530200 | 988.62 | -9 | -0.90 | 997.6 | 1001.49 | 987.63 | 0 |
| 1736443800 | 997.62 | 3.03 | 0.30 | 993.78 | 999.02 | 988.17 | 0 |
| 1736357400 | 994.59 | -6.96 | -0.69 | 1001.18 | 1001.18 | 986.64 | 0 |
| 1736271000 | 1001.55 | 1.29 | 0.13 | 1000.05 | 1008.23 | 995.27 | 0 |
| 1736184600 | 1000.26 | 19.69 | 2.01 | 981.17 | 1004.88 | 981.17 | 0 |
| 1735925400 | 980.57 | -13.47 | -1.36 | 993.78 | 994.55 | 978.78 | 0 |
| 1735839000 | 994.04 | -3.21 | -0.32 | 997.34 | 1000.88 | 984.89 | 0 |
| 1735666200 | 997.25 | 10.71 | 1.09 | 986.13 | 998.28 | 984.29 | 0 |
| 1735579800 | 986.54 | -4.34 | -0.44 | 989.72 | 992.93 | 984.58 | 0 |
| 1735320600 | 990.88 | 6.98 | 0.71 | 983.29 | 991.13 | 983.21 | 0 |
| 1735061400 | 983.9 | 2.94 | 0.30 | 981.25 | 989.09 | 981.25 | 0 |
| 1734975000 | 980.96 | -1.64 | -0.17 | 981.86 | 984.04 | 977.23 | 0 |
| 1734715800 | 982.6 | 1.45 | 0.15 | 980.62 | 983.79 | 969.52 | 0 |
| 1734629400 | 981.15 | -12.74 | -1.28 | 991.16 | 991.16 | 977.11 | 0 |
| 1734543000 | 993.89 | 3.48 | 0.35 | 990.37 | 996.82 | 990.37 | 0 |
| 1734456600 | 990.41 | -3.32 | -0.33 | 992.76 | 994.67 | 986.82 | 0 |
| 1734370200 | 993.73 | -8.41 | -0.84 | 1001.06 | 1001.06 | 988.49 | 0 |
| 1734111000 | 1002.14 | -1.37 | -0.14 | 1003.25 | 1007.09 | 1000.23 | 0 |
| 1734024600 | 1003.51 | -0.95 | -0.09 | 1004.94 | 1007.85 | 1002.46 | 0 |
| 1733938200 | 1004.46 | 1.23 | 0.12 | 1002.35 | 1006.95 | 999.47 | 0 |
| 1733851800 | 1003.23 | -6.96 | -0.69 | 1009.09 | 1009.09 | 1002.51 | 0 |
| 1733765400 | 1010.19 | 6.71 | 0.67 | 1004.03 | 1013.58 | 1004.03 | 0 |
| 1733506200 | 1003.48 | 13.65 | 1.38 | 989.64 | 1004.98 | 989.64 | 0 |
| 1733419800 | 989.83 | 13.13 | 1.34 | 976.37 | 990.47 | 975.73 | 0 |
| 1733333400 | 976.7 | 9.12 | 0.94 | 967.57 | 978.82 | 967.57 | 0 |
| 1733247000 | 967.58 | -2.4 | -0.25 | 970.43 | 979.16 | 964.78 | 0 |
| 1733160600 | 969.98 | -7.33 | -0.75 | 975.14 | 978.77 | 964.26 | 0 |
| 1732901400 | 977.31 | 4.31 | 0.44 | 971.95 | 977.59 | 969.05 | 0 |
| 1732815000 | 973 | 5.38 | 0.56 | 967.51 | 976.32 | 967.51 | 0 |
| 1732728600 | 967.62 | -8 | -0.82 | 974.41 | 974.41 | 959.81 | 0 |
| 1732642200 | 975.62 | -9.29 | -0.94 | 983.58 | 984.53 | 975.44 | 0 |
| 1732555800 | 984.91 | 2.58 | 0.26 | 982.46 | 992.22 | 976.13 | 0 |
| 1732296600 | 982.33 | 4.79 | 0.49 | 978.41 | 984.91 | 969.14 | 0 |
| 1732210200 | 977.54 | -0.59 | -0.06 | 977.83 | 978.33 | 967.28 | 0 |
| 1732123800 | 978.13 | -3.94 | -0.40 | 982.66 | 988.97 | 976.9 | 0 |
| 1732037400 | 982.07 | -8.9 | -0.90 | 991.11 | 993.89 | 970.86 | 0 |
