Hot Features
프리미엄
Euronext Invest In France 40 GR (INFRG)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 248.91 | 4.25314145698 | 5852.38 | 6137.91 | 5852.38 | 0 | 0 | IX |
| 4 | 233.42 | 3.97793407148 | 5867.87 | 6137.91 | 5797.18 | 0 | 0 | IX |
| 12 | 377.85 | 6.60179891813 | 5723.44 | 6137.91 | 5565.77 | 0 | 0 | IX |
| 26 | 688.57 | 12.7213304956 | 5412.72 | 6137.91 | 4974.32 | 0 | 0 | IX |
| 52 | 735.88 | 13.7152612755 | 5365.41 | 6137.91 | 4974.32 | 0 | 0 | IX |
| 156 | 735.88 | 13.7152612755 | 5365.41 | 6137.91 | 4974.32 | 0 | 0 | IX |
| 260 | 735.88 | 13.7152612755 | 5365.41 | 6137.91 | 4974.32 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 6133.1 | 74.52 | 1.23 | 6075.93 | 6133.9799 | 6073.83 | 0 |
| 1737480600 | 6058.58 | 19.73 | 0.33 | 6041.79 | 6064.9 | 6033.9399 | 0 |
| 1737394200 | 6038.85 | -4.34 | -0.07 | 6033.37 | 6049.49 | 6029.54 | 0 |
| 1737135000 | 6043.1899 | 56.65 | 0.95 | 5983.83 | 6044.51 | 5983.83 | 0 |
| 1737048600 | 5986.54 | 25.76 | 0.43 | 5957.51 | 6001.2 | 5956.37 | 0 |
| 1736962200 | 5960.78 | 120.14 | 2.06 | 5852.38 | 5967.33 | 5852.38 | 0 |
| 1736875800 | 5840.64 | 32.54 | 0.56 | 5821.65 | 5868.16 | 5821.65 | 0 |
| 1736789400 | 5808.1 | -21.13 | -0.36 | 5834.37 | 5834.37 | 5797.18 | 0 |
| 1736530200 | 5829.2299 | -80.33 | -1.36 | 5908.64 | 5914.7 | 5821.58 | 0 |
| 1736443800 | 5909.56 | 17.55 | 0.30 | 5913.86 | 5914.79 | 5889.97 | 0 |
| 1736357400 | 5892.01 | -14.81 | -0.25 | 5906.82 | 5928.35 | 5872.13 | 0 |
| 1736271000 | 5906.82 | -24.44 | -0.41 | 5898.02 | 5943.58 | 5870.75 | 0 |
| 1736184600 | 5931.26 | 88.04 | 1.51 | 5854.45 | 5943.42 | 5854.45 | 0 |
| 1735925400 | 5843.22 | -32.24 | -0.55 | 5868.59 | 5869.65 | 5825 | 0 |
| 1735839000 | 5875.46 | 15.24 | 0.26 | 5859.7299 | 5899.9 | 5831.22 | 0 |
| 1735666200 | 5860.22 | 19.01 | 0.33 | 5826.14 | 5875.72 | 5817.11 | 0 |
| 1735579800 | 5841.21 | -4.55 | -0.08 | 5859.2299 | 5871.37 | 5804.45 | 0 |
| 1735320600 | 5845.76 | -26.56 | -0.45 | 5867.87 | 5897.55 | 5838.36 | 0 |
| 1735061400 | 5872.32 | 52.4 | 0.90 | 5837.05 | 5873.76 | 5837.05 | 0 |
| 1734975000 | 5819.92 | -30.98 | -0.53 | 5829.35 | 5840.17 | 5801.91 | 0 |
| 1734715800 | 5850.9 | 27.05 | 0.46 | 5810.52 | 5851.2 | 5757.02 | 0 |
| 1734629400 | 5823.85 | -93.32 | -1.58 | 5835.55 | 5842.42 | 5773.7 | 0 |
| 1734543000 | 5917.17 | 19.43 | 0.33 | 5901.9799 | 5923.09 | 5899.17 | 0 |
| 1734456600 | 5897.74 | -20.31 | -0.34 | 5931 | 5937.97 | 5894.39 | 0 |
| 1734370200 | 5918.05 | -9.06 | -0.15 | 5963.16 | 5963.6899 | 5907.53 | 0 |
| 1734111000 | 5927.11 | -32.27 | -0.54 | 5962.22 | 5971.39 | 5927 | 0 |
| 1734024600 | 5959.38 | -11.83 | -0.20 | 5961.4 | 5975.07 | 5953.27 | 0 |
| 1733938200 | 5971.21 | 35.2 | 0.59 | 5929.04 | 5976.33 | 5927.09 | 0 |
| 1733851800 | 5936.01 | -32.43 | -0.54 | 5964.54 | 5964.54 | 5925.89 | 0 |
| 1733765400 | 5968.4399 | 1.32 | 0.02 | 5967.27 | 5989.9399 | 5949.61 | 0 |
| 1733506200 | 5967.12 | 28.55 | 0.48 | 5927.42 | 5975.31 | 5923.03 | 0 |
| 1733419800 | 5938.57 | 54.41 | 0.92 | 5893.9399 | 5939.74 | 5893.7299 | 0 |
| 1733333400 | 5884.16 | 57.98 | 1.00 | 5835.47 | 5907.45 | 5833.43 | 0 |
| 1733247000 | 5826.18 | -37.94 | -0.65 | 5861.34 | 5873.03 | 5823.86 | 0 |
| 1733160600 | 5864.12 | -19.04 | -0.32 | 5884.31 | 5893.39 | 5846.9 | 0 |
| 1732901400 | 5883.16 | 41.3 | 0.71 | 5833.57 | 5884.79 | 5821.49 | 0 |
| 1732815000 | 5841.86 | 20 | 0.34 | 5834.35 | 5858.52 | 5834.35 | 0 |
| 1732728600 | 5821.86 | -94.61 | -1.60 | 5916.04 | 5916.04 | 5817.6 | 0 |
| 1732642200 | 5916.47 | -17.08 | -0.29 | 5937.2 | 5937.2 | 5900.18 | 0 |
| 1732555800 | 5933.55 | -3.12 | -0.05 | 5929.34 | 5952.9399 | 5897.7299 | 0 |
| 1732296600 | 5936.67 | 43.79 | 0.74 | 5880.7 | 5939.46 | 5873.58 | 0 |
| 1732210200 | 5892.88 | 83.55 | 1.44 | 5824.4399 | 5893.9399 | 5806.43 | 0 |
| 1732123800 | 5809.33 | -15.7 | -0.27 | 5833.18 | 5852.52 | 5795.92 | 0 |
| 1732037400 | 5825.03 | -19.52 | -0.33 | 5845.12 | 5853.43 | 5771.26 | 0 |
| 1731951000 | 5844.55 | 19.1 | 0.33 | 5835.33 | 5855.39 | 5823.71 | 0 |
| 1731691800 | 5825.45 | -41.8 | -0.71 | 5862.54 | 5875.62 | 5822.95 | 0 |
| 1731605400 | 5867.25 | 44.51 | 0.76 | 5842.47 | 5891.65 | 5842.47 | 0 |
| 1731519000 | 5822.74 | 0 | 0.00 | 5822.74 | 5822.74 | 5822.74 | 0 |
| 1731432600 | 5822.74 | -63.6 | -1.08 | 5883.82 | 5883.82 | 5814.6899 | 0 |
| 1731346200 | 5886.34 | 85.05 | 1.47 | 5810.17 | 5897.02 | 5810.17 | 0 |
| 1731087000 | 5801.29 | 29.16 | 0.51 | 5781.75 | 5807.65 | 5766.46 | 0 |
| 1731000600 | 5772.13 | -27.15 | -0.47 | 5816.58 | 5816.58 | 5770.58 | 0 |
| 1730914200 | 5799.28 | 164.28 | 2.92 | 5695.4 | 5816.36 | 5687.84 | 0 |
| 1730827800 | 5635 | 26.31 | 0.47 | 5609.11 | 5644.63 | 5596.04 | 0 |
| 1730741400 | 5608.6899 | -33.86 | -0.60 | 5614.6899 | 5639.84 | 5599.11 | 0 |
| 1730482200 | 5642.55 | 44.34 | 0.79 | 5584.03 | 5659.34 | 5581.86 | 0 |
| 1730395800 | 5598.21 | -87.38 | -1.54 | 5663.34 | 5663.34 | 5565.77 | 0 |
| 1730309400 | 5685.59 | -47.11 | -0.82 | 5723.4399 | 5723.4399 | 5677.62 | 0 |
| 1730223000 | 5732.7 | 3.67 | 0.06 | 5733.32 | 5751.77 | 5728.56 | 0 |
| 1730136600 | 5729.03 | 18.06 | 0.32 | 5704.49 | 5738.88 | 5691.97 | 0 |
| 1729873800 | 5710.97 | 2.91 | 0.05 | 5717.17 | 5726.82 | 5699.39 | 0 |
| 1729787400 | 5708.06 | -14.12 | -0.25 | 5713.35 | 5735.03 | 5701.05 | 0 |
| 1729701000 | 5722.18 | -7.8 | -0.14 | 5736.66 | 5751.29 | 5719.27 | 0 |
