Hot Features
프리미엄
Kempen Orange Fund Nv (KORAF)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.57 | -2.96093555611 | 120.57 | 120.57 | 117 | 3089 | 118.9191692 | DE |
| 4 | -1.71 | -1.44048521607 | 118.71 | 123.17 | 117 | 1593 | 119.4980447 | DE |
| 12 | -5.08 | -4.16120576671 | 122.08 | 123.51 | 116.62 | 4324 | 121.47077484 | DE |
| 26 | -5.84 | -4.7541517421 | 122.84 | 124.62 | 114.2 | 3857 | 120.99425196 | DE |
| 52 | -8.25 | -6.58682634731 | 125.25 | 136.36 | 114.2 | 2897 | 123.30091108 | DE |
| 156 | -14.5 | -11.0266159696 | 131.5 | 141.88 | 101.9 | 1703 | 123.31893084 | DE |
| 260 | 19.87 | 20.4571193246 | 97.13 | 141.88 | 64.28 | 1893 | 114.58084086 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 117 | -1.34 | -1.13 | 117 | 117 | 117 | 1308 |
| 1734629400 | 118.34 | 0.63 | 0.54 | 118.34 | 118.34 | 118.34 | 1495 |
| 1734543000 | 117.71 | -0.86 | -0.73 | 117.71 | 117.71 | 117.71 | 1874 |
| 1734456600 | 118.57 | -1.31 | -1.09 | 118.57 | 118.57 | 118.57 | 7903 |
| 1734370200 | 119.88 | -0.69 | -0.57 | 119.88 | 119.88 | 119.88 | 1441 |
| 1734111000 | 120.57 | -0.81 | -0.67 | 120.57 | 120.57 | 120.57 | 2730 |
| 1734024600 | 121.38 | -0.76 | -0.62 | 121.38 | 121.38 | 121.38 | 1380 |
| 1733938200 | 122.14 | -0.56 | -0.46 | 122.14 | 122.14 | 122.14 | 589 |
| 1733851800 | 122.7 | -0.47 | -0.38 | 122.7 | 122.7 | 122.7 | 732 |
| 1733765400 | 123.17 | 1.2 | 0.98 | 123.17 | 123.17 | 123.17 | 1630 |
| 1733506200 | 121.97 | 1.03 | 0.85 | 121.97 | 121.97 | 121.97 | 41 |
| 1733419800 | 120.94 | 0.76 | 0.63 | 120.94 | 120.94 | 120.94 | 385 |
| 1733333400 | 120.18 | 0.06 | 0.05 | 120.18 | 120.18 | 120.18 | 2324 |
| 1733247000 | 120.12 | -0.08 | -0.07 | 120.12 | 120.12 | 120.12 | 1389 |
| 1733160600 | 120.2 | 1.13 | 0.95 | 120.2 | 120.2 | 120.2 | 193 |
| 1732901400 | 119.07 | 1.1 | 0.93 | 119.07 | 119.07 | 119.07 | 722 |
| 1732815000 | 117.97 | -1.37 | -1.15 | 117.97 | 117.97 | 117.97 | 2079 |
| 1732728600 | 119.34 | 0 | 0.00 | 119.34 | 119.34 | 119.34 | 0 |
| 1732642200 | 119.34 | 0.37 | 0.31 | 119.34 | 119.34 | 119.34 | 1440 |
| 1732555800 | 118.97 | 0.26 | 0.22 | 118.97 | 118.97 | 118.97 | 1663 |
| 1732296600 | 118.71 | 0.11 | 0.09 | 118.71 | 118.71 | 118.71 | 6 |
| 1732210200 | 118.6 | -0.54 | -0.45 | 118.6 | 118.6 | 118.6 | 2008 |
| 1732123800 | 119.14 | -0.78 | -0.65 | 119.14 | 119.14 | 119.14 | 1923 |
| 1732037400 | 119.92 | -0.24 | -0.20 | 119.92 | 119.92 | 119.92 | 144 |
| 1731951000 | 120.16 | -1.03 | -0.85 | 120.16 | 120.16 | 120.16 | 675 |
| 1731691800 | 121.19 | 2.87 | 2.43 | 121.19 | 121.19 | 121.19 | 1409 |
| 1731605400 | 118.32 | -0.38 | -0.32 | 118.32 | 118.32 | 118.32 | 179 |
| 1731519000 | 118.7 | -2.04 | -1.69 | 118.7 | 118.7 | 118.7 | 21 |
| 1731432600 | 120.74 | 1.37 | 1.15 | 120.74 | 120.74 | 120.74 | 228 |
| 1731346200 | 119.37 | 0.07 | 0.06 | 119.37 | 119.37 | 119.37 | 762 |
| 1731087000 | 119.3 | 2.68 | 2.30 | 119.3 | 119.3 | 119.3 | 2467 |
| 1731000600 | 116.62 | -0.73 | -0.62 | 116.62 | 116.62 | 116.62 | 723 |
| 1730914200 | 117.35 | 0.36 | 0.31 | 117.35 | 117.35 | 117.35 | 1563 |
| 1730827800 | 116.99 | -0.88 | -0.75 | 116.99 | 116.99 | 116.99 | 983 |
| 1730741400 | 117.87 | 0.06 | 0.05 | 117.87 | 117.87 | 117.87 | 1335 |
| 1730482200 | 117.81 | -1.62 | -1.36 | 117.81 | 117.81 | 117.81 | 1773 |
| 1730395800 | 119.43 | -1.42 | -1.18 | 119.43 | 119.43 | 119.43 | 309 |
| 1730309400 | 120.85 | -0.26 | -0.21 | 120.85 | 120.85 | 120.85 | 147 |
| 1730223000 | 121.11 | 0.15 | 0.12 | 121.11 | 121.11 | 121.11 | 1738 |
| 1730136600 | 120.96 | 0.97 | 0.81 | 120.96 | 120.96 | 120.96 | 271 |
| 1729873800 | 119.99 | 0.58 | 0.49 | 119.99 | 119.99 | 119.99 | 616 |
| 1729787400 | 119.41 | -0.79 | -0.66 | 119.41 | 119.41 | 119.41 | 2097 |
| 1729701000 | 120.2 | 0.14 | 0.12 | 120.2 | 120.2 | 120.2 | 4309 |
| 1729614600 | 120.06 | -1.41 | -1.16 | 120.06 | 120.06 | 120.06 | 12905 |
| 1729528200 | 121.47 | 0.71 | 0.59 | 121.47 | 121.47 | 121.47 | 12724 |
| 1729269000 | 120.76 | -0.3 | -0.25 | 120.76 | 120.76 | 120.76 | 10559 |
| 1729182600 | 121.06 | -1.04 | -0.85 | 121.06 | 121.06 | 121.06 | 13559 |
| 1729096200 | 122.1 | -0.65 | -0.53 | 122.1 | 122.1 | 122.1 | 12055 |
| 1729009800 | 122.75 | 0.48 | 0.39 | 122.75 | 122.75 | 122.75 | 11265 |
| 1728923400 | 122.27 | -0.38 | -0.31 | 122.27 | 122.27 | 122.27 | 10254 |
| 1728664200 | 122.65 | -0.13 | -0.11 | 122.65 | 122.65 | 122.65 | 10749 |
| 1728577800 | 122.78 | 0.81 | 0.66 | 122.78 | 122.78 | 122.78 | 8452 |
| 1728491400 | 121.97 | -1.37 | -1.11 | 121.97 | 121.97 | 121.97 | 9006 |
| 1728405000 | 123.34 | -0.17 | -0.14 | 123.34 | 123.34 | 123.34 | 9016 |
| 1728318600 | 123.51 | 1.52 | 1.25 | 123.51 | 123.51 | 123.51 | 21087 |
| 1728059400 | 121.99 | -0.35 | -0.29 | 121.99 | 121.99 | 121.99 | 1911 |
| 1727973000 | 122.34 | -0.39 | -0.32 | 122.34 | 122.34 | 122.34 | 16214 |
| 1727886600 | 122.73 | 0.48 | 0.39 | 122.73 | 122.73 | 122.73 | 529 |
| 1727800200 | 122.25 | -1.19 | -0.96 | 122.25 | 122.25 | 122.25 | 15426 |
| 1727713800 | 123.44 | 1.36 | 1.11 | 123.44 | 123.44 | 123.44 | 417 |
| 1727454600 | 122.08 | 1.39 | 1.15 | 122.08 | 122.08 | 122.08 | 25622 |
| 1727368200 | 120.69 | -0.61 | -0.50 | 120.69 | 120.69 | 120.69 | 14478 |
| 1727281800 | 121.3 | 1.16 | 0.97 | 121.3 | 121.3 | 121.3 | 17729 |
| 1727195400 | 120.14 | 0.4 | 0.33 | 120.14 | 120.14 | 120.14 | 534 |
| 1727109000 | 119.74 | -2.57 | -2.10 | 119.74 | 119.74 | 119.74 | 19955 |
