Hot Features
프리미엄
Euronext Invest In France 40 D 5 (INFRD)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 0.0131310358 | 2513.13 | 2538.61 | 2510.05 | 0 | 0 | IX |
| 4 | 19.77 | 0.792801029799 | 2493.69 | 2538.61 | 2453.4 | 0 | 0 | IX |
| 12 | 133.06 | 5.58981683751 | 2380.4 | 2538.61 | 2315.13 | 0 | 0 | IX |
| 26 | 144.11 | 6.08225884736 | 2369.35 | 2538.61 | 2147.07 | 0 | 0 | IX |
| 52 | 174.32 | 7.4523115333 | 2339.14 | 2538.61 | 2147.07 | 0 | 0 | IX |
| 156 | 174.32 | 7.4523115333 | 2339.14 | 2538.61 | 2147.07 | 0 | 0 | IX |
| 260 | 174.32 | 7.4523115333 | 2339.14 | 2538.61 | 2147.07 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734111000 | 2510.6 | -14.01 | -0.55 | 2525.4699 | 2529.35 | 2510.55 | 0 |
| 1734024600 | 2524.61 | -5.36 | -0.21 | 2525.4699 | 2531.26 | 2522.02 | 0 |
| 1733938200 | 2529.9699 | 14.57 | 0.58 | 2512.1 | 2532.14 | 2511.27 | 0 |
| 1733851800 | 2515.4 | -14.09 | -0.56 | 2527.4899 | 2527.4899 | 2511.11 | 0 |
| 1733765400 | 2529.4899 | -0.48 | -0.02 | 2528.9899 | 2538.61 | 2521.51 | 0 |
| 1733506200 | 2529.9699 | 11.59 | 0.46 | 2513.13 | 2533.44 | 2511.27 | 0 |
| 1733419800 | 2518.38 | 22.65 | 0.91 | 2499.45 | 2518.88 | 2499.37 | 0 |
| 1733333400 | 2495.73 | 24.26 | 0.98 | 2475.08 | 2505.61 | 2474.21 | 0 |
| 1733247000 | 2471.4699 | -16.83 | -0.68 | 2486.39 | 2491.35 | 2470.4899 | 0 |
| 1733160600 | 2488.3 | -9.11 | -0.36 | 2496.88 | 2500.73 | 2481 | 0 |
| 1732901400 | 2497.41 | 17.19 | 0.69 | 2476.36 | 2498.11 | 2471.23 | 0 |
| 1732815000 | 2480.2199 | 8.16 | 0.33 | 2477.03 | 2487.29 | 2477.03 | 0 |
| 1732728600 | 2472.06 | -40.53 | -1.61 | 2512.06 | 2512.06 | 2470.26 | 0 |
| 1732642200 | 2512.59 | -7.6 | -0.30 | 2521.39 | 2521.39 | 2505.67 | 0 |
| 1732555800 | 2520.19 | -2.36 | -0.09 | 2518.4 | 2528.43 | 2504.9699 | 0 |
| 1732296600 | 2522.55 | 18.27 | 0.73 | 2498.77 | 2523.7399 | 2495.7399 | 0 |
| 1732210200 | 2504.28 | 35.03 | 1.42 | 2475.19 | 2504.7399 | 2467.54 | 0 |
| 1732123800 | 2469.25 | -7.02 | -0.28 | 2479.39 | 2487.61 | 2463.55 | 0 |
| 1732037400 | 2476.27 | -8.63 | -0.35 | 2484.81 | 2488.34 | 2453.4 | 0 |
| 1731951000 | 2484.9 | 6.99 | 0.28 | 2480.98 | 2489.51 | 2476.04 | 0 |
| 1731691800 | 2477.91 | -18.12 | -0.73 | 2493.69 | 2499.25 | 2476.84 | 0 |
| 1731605400 | 2496.03 | 18.26 | 0.74 | 2485.4899 | 2506.41 | 2485.4899 | 0 |
| 1731519000 | 2477.77 | 0 | 0.00 | 2477.77 | 2477.77 | 2477.77 | 0 |
| 1731432600 | 2477.77 | -27.41 | -1.09 | 2503.77 | 2503.77 | 2474.34 | 0 |
| 1731346200 | 2505.18 | 35.2 | 1.43 | 2472.75 | 2509.73 | 2472.75 | 0 |
| 1731087000 | 2469.98 | 12.08 | 0.49 | 2461.67 | 2472.69 | 2455.15 | 0 |
| 1731000600 | 2457.9 | -11.9 | -0.48 | 2476.83 | 2476.83 | 2457.2399 | 0 |
| 1730914200 | 2469.8 | 69.64 | 2.90 | 2425.56 | 2477.08 | 2422.34 | 0 |
| 1730827800 | 2400.16 | 10.88 | 0.46 | 2389.13 | 2404.26 | 2383.56 | 0 |
| 1730741400 | 2389.28 | -15.51 | -0.64 | 2391.84 | 2402.56 | 2385.2 | 0 |
| 1730482200 | 2404.79 | 18.57 | 0.78 | 2379.84 | 2411.95 | 2378.92 | 0 |
| 1730395800 | 2386.2199 | -37.68 | -1.55 | 2413.98 | 2413.98 | 2372.39 | 0 |
| 1730309400 | 2423.9 | -20.42 | -0.84 | 2440.04 | 2440.04 | 2420.5 | 0 |
| 1730223000 | 2444.32 | 1.23 | 0.05 | 2444.58 | 2452.45 | 2442.55 | 0 |
| 1730136600 | 2443.09 | 6.65 | 0.27 | 2432.62 | 2447.29 | 2427.28 | 0 |
| 1729873800 | 2436.44 | 0.91 | 0.04 | 2439.08 | 2443.2 | 2431.4899 | 0 |
| 1729787400 | 2435.53 | -6.36 | -0.26 | 2437.78 | 2447.04 | 2432.53 | 0 |
| 1729701000 | 2441.89 | -3.66 | -0.15 | 2448.07 | 2454.31 | 2440.65 | 0 |
| 1729614600 | 2445.55 | 9.25 | 0.38 | 2436.55 | 2446.58 | 2427.84 | 0 |
| 1729528200 | 2436.3 | -16.52 | -0.67 | 2451.48 | 2453.57 | 2433.41 | 0 |
| 1729269000 | 2452.82 | -1.23 | -0.05 | 2446.33 | 2454.2199 | 2438.4699 | 0 |
| 1729182600 | 2454.05 | 28.17 | 1.16 | 2432.06 | 2458.91 | 2431.73 | 0 |
| 1729096200 | 2425.88 | 7.02 | 0.29 | 2411.81 | 2426.71 | 2407.57 | 0 |
| 1729009800 | 2418.86 | 6.68 | 0.28 | 2415.11 | 2424.89 | 2413.06 | 0 |
| 1728923400 | 2412.18 | 19.56 | 0.82 | 2396.6 | 2412.65 | 2393.4899 | 0 |
| 1728664200 | 2392.62 | 13.45 | 0.57 | 2370.94 | 2397.86 | 2369.34 | 0 |
| 1728577800 | 2379.17 | 0 | 0.00 | 2379.17 | 2379.17 | 2379.17 | 0 |
| 1728491400 | 2379.17 | 23.52 | 1.00 | 2359.63 | 2380.81 | 2357.7199 | 0 |
| 1728405000 | 2355.65 | 0.62 | 0.03 | 2345.19 | 2356.4699 | 2340.27 | 0 |
| 1728318600 | 2355.03 | 3.63 | 0.15 | 2354.19 | 2361.68 | 2350.43 | 0 |
| 1728059400 | 2351.4 | 28.77 | 1.24 | 2320.27 | 2357.32 | 2318.6 | 0 |
| 1727973000 | 2322.63 | -18.69 | -0.80 | 2340.78 | 2340.78 | 2315.13 | 0 |
| 1727886600 | 2341.32 | 0.16 | 0.01 | 2337.34 | 2342.79 | 2328.85 | 0 |
| 1727800200 | 2341.16 | -6.63 | -0.28 | 2354.38 | 2368.36 | 2326.53 | 0 |
| 1727713800 | 2347.79 | -29.12 | -1.23 | 2373.13 | 2373.13 | 2342.04 | 0 |
| 1727454600 | 2376.91 | 11.28 | 0.48 | 2370.96 | 2381.7199 | 2368.5 | 0 |
| 1727368200 | 2365.63 | 14.23 | 0.61 | 2352.08 | 2376.41 | 2352.08 | 0 |
| 1727281800 | 2351.4 | -1.38 | -0.06 | 2349.12 | 2351.9 | 2338.76 | 0 |
| 1727195400 | 2352.78 | -1.07 | -0.05 | 2356.25 | 2364.31 | 2347.66 | 0 |
| 1727109000 | 2353.85 | -7.95 | -0.34 | 2363.76 | 2365.6 | 2350.01 | 0 |
| 1726849800 | 2361.8 | -22.1 | -0.93 | 2380.4 | 2383.43 | 2359.01 | 0 |
| 1726763400 | 2383.9 | 39.63 | 1.69 | 2346.08 | 2383.91 | 2346.08 | 0 |
| 1726677000 | 2344.27 | -13.36 | -0.57 | 2355.06 | 2355.21 | 2342.03 | 0 |
| 1726590600 | 2357.63 | 7.38 | 0.31 | 2352.01 | 2366.04 | 2352.01 | 0 |
| 1726504200 | 2350.25 | 10.48 | 0.45 | 2335.94 | 2350.73 | 2330.45 | 0 |
