Hot Features
프리미엄
Euronext Helios Space Index (HSPCP)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 142.95 | 1.92529919917 | 7424.82 | 7742.56 | 7355.26 | 0 | 0 | IX |
| 4 | 491.58 | 6.94695874475 | 7076.19 | 7742.56 | 6927.04 | 0 | 0 | IX |
| 12 | 1426.74 | 23.2329104401 | 6141.03 | 7742.56 | 6090.24 | 0 | 0 | IX |
| 26 | 1537.42 | 25.4947059458 | 6030.35 | 7742.56 | 5854.38 | 0 | 0 | IX |
| 52 | 1415.06 | 22.9989711851 | 6152.71 | 7742.56 | 5594.5 | 0 | 0 | IX |
| 156 | 3138.97 | 70.8763096098 | 4428.8 | 7742.56 | 4420.77 | 0 | 0 | IX |
| 260 | 3138.97 | 70.8763096098 | 4428.8 | 7742.56 | 4420.77 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742405400 | 7700.26 | 1.51 | 0.02 | 7704.78 | 7742.56 | 7623.87 | 0 |
| 1742319000 | 7698.75 | 78.61 | 1.03 | 7617.68 | 7703.96 | 7582.27 | 0 |
| 1742232600 | 7620.14 | 13.55 | 0.18 | 7624.2 | 7654.75 | 7575.09 | 0 |
| 1741973400 | 7606.59 | 237.45 | 3.22 | 7375.49 | 7615.91 | 7375.01 | 0 |
| 1741887000 | 7369.14 | -57.53 | -0.77 | 7424.82 | 7445.46 | 7355.26 | 0 |
| 1741800600 | 7426.67 | 183.26 | 2.53 | 7269.72 | 7434.09 | 7230.64 | 0 |
| 1741714200 | 7243.41 | -20.3 | -0.28 | 7262.52 | 7373.96 | 7211.62 | 0 |
| 1741627800 | 7263.71 | -180.98 | -2.43 | 7467.09 | 7546.75 | 7256.65 | 0 |
| 1741368600 | 7444.69 | -195.02 | -2.55 | 7632.32 | 7643.32 | 7441.71 | 0 |
| 1741282200 | 7639.71 | 29.94 | 0.39 | 7621.48 | 7684.15 | 7550.07 | 0 |
| 1741195800 | 7609.77 | 200.8 | 2.71 | 7400.32 | 7648.8 | 7400.32 | 0 |
| 1741109400 | 7408.97 | -172.82 | -2.28 | 7584.77 | 7609.55 | 7383.25 | 0 |
| 1741023000 | 7581.79 | 394.57 | 5.49 | 7196.26 | 7635.53 | 7196.26 | 0 |
| 1740763800 | 7187.22 | -0.31 | -0.00 | 7174.46 | 7204.53 | 7140.3 | 0 |
| 1740677400 | 7187.53 | 119.33 | 1.69 | 7068.62 | 7231.01 | 7056.14 | 0 |
| 1740591000 | 7068.2 | 72.81 | 1.04 | 7002.67 | 7080.86 | 7002.67 | 0 |
| 1740504600 | 6995.39 | 6.37 | 0.09 | 6968.92 | 7040.38 | 6952.96 | 0 |
| 1740418200 | 6989.02 | 39.11 | 0.56 | 6945.39 | 6998.92 | 6927.04 | 0 |
| 1740159000 | 6949.91 | -18.97 | -0.27 | 6994.77 | 7006.24 | 6943.83 | 0 |
| 1740072600 | 6968.88 | -114.61 | -1.62 | 7076.19 | 7079.77 | 6968.06 | 0 |
| 1739986200 | 7083.49 | 7.77 | 0.11 | 7078.89 | 7116.75 | 7061 | 0 |
| 1739899800 | 7075.72 | 29.18 | 0.41 | 7054.78 | 7110.67 | 7051.49 | 0 |
| 1739813400 | 7046.54 | 203.58 | 2.98 | 6849.58 | 7046.54 | 6849.58 | 0 |
| 1739554200 | 6842.96 | 27.74 | 0.41 | 6814.58 | 6883.25 | 6772.2 | 0 |
| 1739467800 | 6815.22 | 99.86 | 1.49 | 6719.78 | 6819.6 | 6695.63 | 0 |
| 1739381400 | 6715.36 | 0 | 0.00 | 6715.36 | 6715.36 | 6715.36 | 0 |
| 1739295000 | 6715.36 | 32.36 | 0.48 | 6685.16 | 6722.92 | 6671.55 | 0 |
| 1739208600 | 6683 | 42.68 | 0.64 | 6651.22 | 6690.18 | 6627.41 | 0 |
| 1738949400 | 6640.32 | -19.73 | -0.30 | 6655.32 | 6679.33 | 6625.62 | 0 |
| 1738863000 | 6660.05 | 13.56 | 0.20 | 6658 | 6705.99 | 6618.9799 | 0 |
| 1738776600 | 6646.49 | 18.44 | 0.28 | 6617.88 | 6648.33 | 6576.55 | 0 |
| 1738690200 | 6628.05 | 53.11 | 0.81 | 6577.6 | 6656.41 | 6531.38 | 0 |
| 1738603800 | 6574.9399 | -39.39 | -0.60 | 6606.54 | 6606.54 | 6502.32 | 0 |
| 1738344600 | 6614.33 | 82.36 | 1.26 | 6546.57 | 6633.76 | 6546.57 | 0 |
| 1738258200 | 6531.97 | 22.17 | 0.34 | 6505.9799 | 6548.9 | 6505.9799 | 0 |
| 1738171800 | 6509.8 | 15.31 | 0.24 | 6503.87 | 6592.03 | 6503.87 | 0 |
| 1738085400 | 6494.49 | 12.56 | 0.19 | 6495.08 | 6536.71 | 6466.14 | 0 |
| 1737999000 | 6481.93 | -100.24 | -1.52 | 6580.16 | 6580.16 | 6397.62 | 0 |
| 1737739800 | 6582.17 | -38.99 | -0.59 | 6622.43 | 6645.25 | 6571.03 | 0 |
| 1737653400 | 6621.16 | 24.07 | 0.36 | 6597.67 | 6622.2299 | 6555.34 | 0 |
| 1737567000 | 6597.09 | 119.42 | 1.84 | 6505.27 | 6606.6 | 6505.27 | 0 |
| 1737480600 | 6477.67 | 0 | 0.00 | 6477.67 | 6477.67 | 6477.67 | 0 |
| 1737394200 | 6477.67 | 21.37 | 0.33 | 6454.3 | 6493.99 | 6454.3 | 0 |
| 1737135000 | 6456.3 | 77.62 | 1.22 | 6374.7299 | 6461.43 | 6374.7299 | 0 |
| 1737048600 | 6378.68 | 110.73 | 1.77 | 6272.01 | 6384.64 | 6272.01 | 0 |
| 1736962200 | 6267.95 | 18.94 | 0.30 | 6255.9 | 6294.9399 | 6240.83 | 0 |
| 1736875800 | 6249.01 | 21.73 | 0.35 | 6235.4 | 6306.16 | 6235.4 | 0 |
| 1736789400 | 6227.28 | -53.46 | -0.85 | 6266.31 | 6266.31 | 6153.79 | 0 |
| 1736530200 | 6280.74 | -29.45 | -0.47 | 6315.95 | 6330.22 | 6268.71 | 0 |
| 1736443800 | 6310.1899 | 10.61 | 0.17 | 6293.75 | 6319.65 | 6272.89 | 0 |
| 1736357400 | 6299.58 | -4.39 | -0.07 | 6304.65 | 6367.26 | 6276.61 | 0 |
| 1736271000 | 6303.97 | 33.54 | 0.53 | 6264.63 | 6307.4399 | 6255.56 | 0 |
| 1736184600 | 6270.43 | 118.2 | 1.92 | 6155.4399 | 6272.29 | 6144.54 | 0 |
| 1735925400 | 6152.2299 | -37.86 | -0.61 | 6179.15 | 6179.15 | 6122.31 | 0 |
| 1735839000 | 6190.09 | 44.45 | 0.72 | 6137.62 | 6200.27 | 6128.77 | 0 |
| 1735666200 | 6145.64 | 34.39 | 0.56 | 6101.58 | 6150 | 6090.24 | 0 |
| 1735579800 | 6111.25 | -49.69 | -0.81 | 6160.81 | 6160.81 | 6093.32 | 0 |
| 1735320600 | 6160.9399 | 16.04 | 0.26 | 6141.03 | 6174 | 6118.38 | 0 |
| 1735061400 | 6144.9 | 21.45 | 0.35 | 6132.76 | 6155.02 | 6132.76 | 0 |
| 1734975000 | 6123.45 | -8.56 | -0.14 | 6125.9 | 6165.7 | 6109.08 | 0 |
| 1734715800 | 6132.01 | -38.15 | -0.62 | 6161.4799 | 6161.4799 | 6049.67 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
