Hot Features
프리미엄
Euronext Invest In France 40 NR (INFRN)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 109.35 | 2.01173743469 | 5435.6 | 5569.78 | 5433.72 | 0 | 0 | IX |
| 4 | 301.67 | 5.75345966647 | 5243.28 | 5569.78 | 5186.36 | 0 | 0 | IX |
| 12 | 446.29 | 8.75308414368 | 5098.66 | 5569.78 | 5091.89 | 0 | 0 | IX |
| 26 | 687.29 | 14.1485818275 | 4857.66 | 5569.78 | 4456.23 | 0 | 0 | IX |
| 52 | 731.88 | 15.2060950703 | 4813.07 | 5569.78 | 4456.23 | 0 | 0 | IX |
| 156 | 731.88 | 15.2060950703 | 4813.07 | 5569.78 | 4456.23 | 0 | 0 | IX |
| 260 | 731.88 | 15.2060950703 | 4813.07 | 5569.78 | 4456.23 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 5548.2 | 79.07 | 1.45 | 5492.89 | 5556.38 | 5492.89 | 0 |
| 1737999000 | 5469.13 | -45.99 | -0.83 | 5515.29 | 5516.04 | 5459.93 | 0 |
| 1737739800 | 5515.12 | -4.72 | -0.09 | 5525.03 | 5544.29 | 5506.63 | 0 |
| 1737653400 | 5519.84 | 33.09 | 0.60 | 5491.84 | 5524.54 | 5491.84 | 0 |
| 1737567000 | 5486.75 | 66.66 | 1.23 | 5435.6 | 5487.53 | 5433.72 | 0 |
| 1737480600 | 5420.09 | 17.66 | 0.33 | 5405.06 | 5425.74 | 5398.04 | 0 |
| 1737394200 | 5402.43 | -3.89 | -0.07 | 5397.53 | 5411.95 | 5394.1 | 0 |
| 1737135000 | 5406.32 | 50.68 | 0.95 | 5353.21 | 5407.49 | 5353.21 | 0 |
| 1737048600 | 5355.64 | 22.92 | 0.43 | 5329.66 | 5368.75 | 5328.64 | 0 |
| 1736962200 | 5332.72 | 107.49 | 2.06 | 5235.74 | 5338.57 | 5235.74 | 0 |
| 1736875800 | 5225.2299 | 29.1 | 0.56 | 5208.25 | 5249.86 | 5208.25 | 0 |
| 1736789400 | 5196.13 | -18.9 | -0.36 | 5219.62 | 5219.62 | 5186.36 | 0 |
| 1736530200 | 5215.03 | -71.98 | -1.36 | 5286.08 | 5291.5 | 5208.1899 | 0 |
| 1736443800 | 5287.01 | 15.7 | 0.30 | 5290.85 | 5291.6899 | 5269.4799 | 0 |
| 1736357400 | 5271.31 | -13.25 | -0.25 | 5284.55 | 5303.82 | 5253.52 | 0 |
| 1736271000 | 5284.56 | -21.86 | -0.41 | 5276.6899 | 5317.4399 | 5252.29 | 0 |
| 1736184600 | 5306.42 | 78.18 | 1.50 | 5237.7 | 5317.3 | 5237.7 | 0 |
| 1735925400 | 5228.24 | -29.11 | -0.55 | 5250.9399 | 5251.88 | 5211.9399 | 0 |
| 1735839000 | 5257.35 | 13.63 | 0.26 | 5243.28 | 5279.22 | 5217.77 | 0 |
| 1735666200 | 5243.72 | 17.02 | 0.33 | 5213.22 | 5257.58 | 5205.14 | 0 |
| 1735579800 | 5226.7 | -4.08 | -0.08 | 5242.83 | 5253.6899 | 5193.82 | 0 |
| 1735320600 | 5230.78 | -23.76 | -0.45 | 5250.56 | 5277.12 | 5224.15 | 0 |
| 1735061400 | 5254.54 | 46.88 | 0.90 | 5222.9799 | 5255.83 | 5222.9799 | 0 |
| 1734975000 | 5207.66 | -27.71 | -0.53 | 5216.09 | 5225.78 | 5191.54 | 0 |
| 1734715800 | 5235.37 | 24.2 | 0.46 | 5199.24 | 5235.64 | 5151.37 | 0 |
| 1734629400 | 5211.17 | -83.83 | -1.58 | 5221.64 | 5227.79 | 5166.29 | 0 |
| 1734543000 | 5295 | 17.31 | 0.33 | 5281.41 | 5300.3 | 5278.9 | 0 |
| 1734456600 | 5277.6899 | -18.17 | -0.34 | 5307.45 | 5313.6899 | 5274.6899 | 0 |
| 1734370200 | 5295.86 | -8.33 | -0.16 | 5336.2299 | 5336.71 | 5286.45 | 0 |
| 1734111000 | 5304.1899 | -28.88 | -0.54 | 5335.6 | 5343.81 | 5304.08 | 0 |
| 1734024600 | 5333.07 | -10.58 | -0.20 | 5334.87 | 5347.1 | 5327.6 | 0 |
| 1733938200 | 5343.65 | 31.5 | 0.59 | 5305.91 | 5348.2299 | 5304.16 | 0 |
| 1733851800 | 5312.15 | -29.02 | -0.54 | 5337.68 | 5337.68 | 5303.09 | 0 |
| 1733765400 | 5341.17 | 1.18 | 0.02 | 5340.12 | 5360.41 | 5324.32 | 0 |
| 1733506200 | 5339.99 | 25.18 | 0.47 | 5304.46 | 5347.32 | 5300.53 | 0 |
| 1733419800 | 5314.81 | 48.52 | 0.92 | 5274.86 | 5315.85 | 5274.68 | 0 |
| 1733333400 | 5266.29 | 51.9 | 1.00 | 5222.71 | 5287.13 | 5220.89 | 0 |
| 1733247000 | 5214.39 | -34.79 | -0.66 | 5245.87 | 5256.33 | 5212.32 | 0 |
| 1733160600 | 5249.18 | -17.05 | -0.32 | 5267.26 | 5275.39 | 5233.77 | 0 |
| 1732901400 | 5266.2299 | 36.97 | 0.71 | 5221.84 | 5267.6899 | 5211.03 | 0 |
| 1732815000 | 5229.26 | 17.9 | 0.34 | 5222.54 | 5244.18 | 5222.54 | 0 |
| 1732728600 | 5211.36 | -84.69 | -1.60 | 5295.66 | 5295.66 | 5207.55 | 0 |
| 1732642200 | 5296.05 | -15.28 | -0.29 | 5314.6 | 5314.6 | 5281.47 | 0 |
| 1732555800 | 5311.33 | -2.8 | -0.05 | 5307.57 | 5328.6899 | 5279.27 | 0 |
| 1732296600 | 5314.13 | 39.2 | 0.74 | 5264.03 | 5316.62 | 5257.66 | 0 |
| 1732210200 | 5274.93 | 74.49 | 1.43 | 5213.67 | 5275.88 | 5197.54 | 0 |
| 1732123800 | 5200.4399 | -14.05 | -0.27 | 5221.79 | 5239.1 | 5188.43 | 0 |
| 1732037400 | 5214.49 | -17.47 | -0.33 | 5232.47 | 5239.91 | 5166.35 | 0 |
| 1731951000 | 5231.96 | 16.87 | 0.32 | 5223.71 | 5241.67 | 5213.31 | 0 |
| 1731691800 | 5215.09 | -37.41 | -0.71 | 5248.29 | 5260 | 5212.85 | 0 |
| 1731605400 | 5252.5 | 39.84 | 0.76 | 5230.32 | 5274.35 | 5230.32 | 0 |
| 1731519000 | 5212.66 | 0 | 0.00 | 5212.66 | 5212.66 | 5212.66 | 0 |
| 1731432600 | 5212.66 | -56.94 | -1.08 | 5267.34 | 5267.34 | 5205.45 | 0 |
| 1731346200 | 5269.6 | 76.14 | 1.47 | 5201.41 | 5279.15 | 5201.41 | 0 |
| 1731087000 | 5193.46 | 26.11 | 0.51 | 5175.97 | 5199.15 | 5162.27 | 0 |
| 1731000600 | 5167.35 | -24.3 | -0.47 | 5207.14 | 5207.14 | 5165.97 | 0 |
| 1730914200 | 5191.65 | 147.05 | 2.91 | 5098.66 | 5206.95 | 5091.89 | 0 |
| 1730827800 | 5044.6 | 23.56 | 0.47 | 5021.41 | 5053.21 | 5009.71 | 0 |
| 1730741400 | 5021.04 | -30.5 | -0.60 | 5026.41 | 5048.93 | 5012.47 | 0 |
| 1730482200 | 5051.54 | 39.69 | 0.79 | 4999.15 | 5066.58 | 4997.21 | 0 |
| 1730395800 | 5011.85 | -78.43 | -1.54 | 5070.16 | 5070.16 | 4982.8 | 0 |
| 1730309400 | 5090.28 | -42.18 | -0.82 | 5124.17 | 5124.17 | 5083.15 | 0 |
| 1730223000 | 5132.46 | 3.28 | 0.06 | 5133.02 | 5149.53 | 5128.76 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
