Hot Features
프리미엄
Euronext Invest In France 40 (INFRP)
EU
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.85 | 0.456868908919 | 4125.91 | 4183.66 | 4087.02 | 0 | 0 | IX |
| 4 | 180.77 | 4.560304138 | 3963.99 | 4183.66 | 3895.94 | 0 | 0 | IX |
| 12 | 181.17 | 4.57085621873 | 3963.59 | 4183.66 | 3871.32 | 0 | 0 | IX |
| 26 | 653.27 | 18.7103500225 | 3491.49 | 4183.66 | 3359.7 | 0 | 0 | IX |
| 52 | 502 | 13.7807596438 | 3642.76 | 4183.66 | 3359.7 | 0 | 0 | IX |
| 156 | 502 | 13.7807596438 | 3642.76 | 4183.66 | 3359.7 | 0 | 0 | IX |
| 260 | 502 | 13.7807596438 | 3642.76 | 4183.66 | 3359.7 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738603800 | 4123.77 | -34.68 | -0.83 | 4174.67 | 4174.67 | 4087.02 | 0 |
| 1738344600 | 4158.45 | 21.04 | 0.51 | 4143.81 | 4168.47 | 4143.81 | 0 |
| 1738258200 | 4137.41 | -34.08 | -0.82 | 4163.9399 | 4176.1899 | 4132.71 | 0 |
| 1738171800 | 4171.49 | 4.04 | 0.10 | 4171.4799 | 4183.66 | 4168.9 | 0 |
| 1738085400 | 4167.45 | 59.39 | 1.45 | 4125.91 | 4173.6 | 4125.91 | 0 |
| 1737999000 | 4108.06 | -34.54 | -0.83 | 4142.7299 | 4143.3 | 4101.15 | 0 |
| 1737739800 | 4142.6 | -3.55 | -0.09 | 4150.05 | 4164.52 | 4136.22 | 0 |
| 1737653400 | 4146.15 | 74.93 | 1.84 | 4125.12 | 4149.68 | 4125.12 | 0 |
| 1737567000 | 4071.22 | 0 | 0.00 | 4071.22 | 4071.22 | 4071.22 | 0 |
| 1737480600 | 4071.22 | 13.26 | 0.33 | 4059.93 | 4075.47 | 4054.66 | 0 |
| 1737394200 | 4057.96 | -2.92 | -0.07 | 4054.28 | 4065.11 | 4051.7 | 0 |
| 1737135000 | 4060.88 | 38.07 | 0.95 | 4020.99 | 4061.76 | 4020.99 | 0 |
| 1737048600 | 4022.81 | 16.93 | 0.42 | 4003.3 | 4032.66 | 4002.53 | 0 |
| 1736962200 | 4005.88 | 80.74 | 2.06 | 3933.04 | 4010.28 | 3933.04 | 0 |
| 1736875800 | 3925.14 | 21.86 | 0.56 | 3912.38 | 3943.64 | 3912.38 | 0 |
| 1736789400 | 3903.28 | -14.2 | -0.36 | 3920.93 | 3920.93 | 3895.94 | 0 |
| 1736530200 | 3917.48 | -54.26 | -1.37 | 3970.85 | 3974.92 | 3912.34 | 0 |
| 1736443800 | 3971.74 | 11.79 | 0.30 | 3974.63 | 3975.26 | 3958.58 | 0 |
| 1736357400 | 3959.95 | -9.95 | -0.25 | 3969.9 | 3984.37 | 3946.59 | 0 |
| 1736271000 | 3969.9 | -16.43 | -0.41 | 3963.99 | 3994.61 | 3945.66 | 0 |
| 1736184600 | 3986.33 | 57.71 | 1.47 | 3934.69 | 3994.51 | 3934.69 | 0 |
| 1735925400 | 3928.62 | -22.34 | -0.57 | 3945.68 | 3946.39 | 3916.37 | 0 |
| 1735839000 | 3950.96 | 10.24 | 0.26 | 3940.39 | 3967.4 | 3921.22 | 0 |
| 1735666200 | 3940.72 | 12.79 | 0.33 | 3917.8 | 3951.14 | 3911.73 | 0 |
| 1735579800 | 3927.93 | -3.06 | -0.08 | 3940.05 | 3948.21 | 3903.22 | 0 |
| 1735320600 | 3930.99 | -17.86 | -0.45 | 3945.86 | 3965.82 | 3926.01 | 0 |
| 1735061400 | 3948.85 | 35.23 | 0.90 | 3925.13 | 3949.82 | 3925.13 | 0 |
| 1734975000 | 3913.62 | -20.83 | -0.53 | 3919.96 | 3927.24 | 3901.5 | 0 |
| 1734715800 | 3934.45 | 18.19 | 0.46 | 3907.29 | 3934.65 | 3871.32 | 0 |
| 1734629400 | 3916.26 | -63.74 | -1.60 | 3924.13 | 3928.75 | 3882.53 | 0 |
| 1734543000 | 3980 | 12.89 | 0.32 | 3969.78 | 3983.98 | 3967.89 | 0 |
| 1734456600 | 3967.11 | -13.66 | -0.34 | 3989.48 | 3994.17 | 3964.86 | 0 |
| 1734370200 | 3980.77 | -6.76 | -0.17 | 4011.11 | 4011.47 | 3973.69 | 0 |
| 1734111000 | 3987.53 | -21.71 | -0.54 | 4011.14 | 4017.32 | 3987.45 | 0 |
| 1734024600 | 4009.24 | -7.95 | -0.20 | 4010.59 | 4019.79 | 4005.13 | 0 |
| 1733938200 | 4017.19 | 23.68 | 0.59 | 3988.82 | 4020.63 | 3987.51 | 0 |
| 1733851800 | 3993.51 | -21.82 | -0.54 | 4012.7 | 4012.7 | 3986.7 | 0 |
| 1733765400 | 4015.33 | 0.89 | 0.02 | 4014.54 | 4029.8 | 4002.66 | 0 |
| 1733506200 | 4014.44 | 18.27 | 0.46 | 3987.73 | 4019.95 | 3984.77 | 0 |
| 1733419800 | 3996.17 | 36.18 | 0.91 | 3966.13 | 3996.95 | 3965.99 | 0 |
| 1733333400 | 3959.99 | 39.02 | 1.00 | 3927.22 | 3975.66 | 3925.85 | 0 |
| 1733247000 | 3920.97 | -28.05 | -0.71 | 3944.65 | 3952.52 | 3919.41 | 0 |
| 1733160600 | 3949.02 | -12.82 | -0.32 | 3962.62 | 3968.74 | 3937.42 | 0 |
| 1732901400 | 3961.84 | 27.81 | 0.71 | 3928.45 | 3962.94 | 3920.31 | 0 |
| 1732815000 | 3934.03 | -50.24 | -1.26 | 3928.97 | 3945.25 | 3928.97 | 0 |
| 1732728600 | 3984.27 | 0 | 0.00 | 3984.27 | 3984.27 | 3984.27 | 0 |
| 1732642200 | 3984.27 | -11.51 | -0.29 | 3998.24 | 3998.24 | 3973.31 | 0 |
| 1732555800 | 3995.78 | -2.1 | -0.05 | 3992.94 | 4008.84 | 3971.65 | 0 |
| 1732296600 | 3997.88 | 29.49 | 0.74 | 3960.19 | 3999.75 | 3955.39 | 0 |
| 1732210200 | 3968.39 | 55.53 | 1.42 | 3922.29 | 3969.11 | 3910.16 | 0 |
| 1732123800 | 3912.86 | -10.58 | -0.27 | 3928.93 | 3941.95 | 3903.83 | 0 |
| 1732037400 | 3923.44 | -13.14 | -0.33 | 3936.97 | 3942.56 | 3887.22 | 0 |
| 1731951000 | 3936.58 | 12.31 | 0.31 | 3930.37 | 3943.88 | 3922.54 | 0 |
| 1731691800 | 3924.27 | -28.16 | -0.71 | 3949.26 | 3958.07 | 3922.59 | 0 |
| 1731605400 | 3952.43 | 10.83 | 0.27 | 3935.74 | 3968.87 | 3935.74 | 0 |
| 1731519000 | 3941.6 | 19.15 | 0.49 | 3919.06 | 3941.95 | 3903.32 | 0 |
| 1731432600 | 3922.45 | -42.84 | -1.08 | 3963.59 | 3963.59 | 3917.02 | 0 |
| 1731346200 | 3965.29 | 57.3 | 1.47 | 3913.98 | 3972.48 | 3913.98 | 0 |
| 1731087000 | 3907.99 | 19.64 | 0.51 | 3894.84 | 3912.28 | 3884.53 | 0 |
| 1731000600 | 3888.35 | -18.29 | -0.47 | 3918.29 | 3918.29 | 3887.31 | 0 |
| 1730914200 | 3906.64 | 110.66 | 2.92 | 3836.66 | 3918.15 | 3831.57 | 0 |
| 1730827800 | 3795.98 | 17.73 | 0.47 | 3778.53 | 3802.46 | 3769.73 | 0 |
| 1730741400 | 3778.25 | -23.29 | -0.61 | 3782.29 | 3799.24 | 3771.8 | 0 |
