Hot Features
프리미엄
LNA Sante SA (LNA)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -2.51046025105 | 23.9 | 24 | 22.35 | 2468 | 23.19762156 | DE |
| 4 | -0.8 | -3.31950207469 | 24.1 | 25.7 | 22.35 | 1985 | 24.06839384 | DE |
| 12 | -0.6 | -2.51046025105 | 23.9 | 25.7 | 21.35 | 2130 | 23.61883201 | DE |
| 26 | -2.05 | -8.08678500986 | 25.35 | 28.4 | 21.35 | 3197 | 25.31615183 | DE |
| 52 | 4.1 | 21.3541666667 | 19.2 | 28.4 | 16.92 | 4155 | 22.44032272 | DE |
| 156 | -27.5 | -54.1338582677 | 50.8 | 52.3 | 16.92 | 6891 | 30.69417799 | DE |
| 260 | -26.6 | -53.3066132265 | 49.9 | 58.8 | 16.92 | 7274 | 37.22009494 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 22.4 | -0.5 | -2.18 | 23 | 23.3 | 22.4 | 2431 |
| 1732728600 | 22.9 | -0.6 | -2.55 | 23.3 | 23.3 | 22.35 | 4179 |
| 1732642200 | 23.5 | -0.45 | -1.88 | 24 | 24 | 23.5 | 2345 |
| 1732555800 | 23.95 | 0.05 | 0.21 | 23.75 | 23.95 | 23.55 | 1923 |
| 1732296600 | 23.9 | 0.2 | 0.84 | 23.9 | 23.95 | 23.7 | 1462 |
| 1732210200 | 23.7 | -0.1 | -0.42 | 23.8 | 23.8 | 23.7 | 400 |
| 1732123800 | 23.8 | 0.2 | 0.85 | 24.2 | 24.2 | 23.8 | 2625 |
| 1732037400 | 23.6 | -1.4 | -5.60 | 24.9 | 24.9 | 22.6 | 8294 |
| 1731951000 | 25 | -0.4 | -1.57 | 25.1 | 25.15 | 25 | 1309 |
| 1731691800 | 25.4 | 0 | 0.00 | 25.5 | 25.5 | 25.3 | 1419 |
| 1731605400 | 25.4 | 0 | 0.00 | 25.5 | 25.6 | 25.4 | 399 |
| 1731519000 | 25.4 | -0.15 | -0.59 | 25.4 | 25.55 | 25.35 | 1431 |
| 1731432600 | 25.55 | 0.05 | 0.20 | 25.5 | 25.6 | 25.3 | 801 |
| 1731346200 | 25.5 | 0.25 | 0.99 | 25.1 | 25.6 | 25.1 | 1158 |
| 1731087000 | 25.25 | 0.25 | 1.00 | 25 | 25.5 | 25 | 1621 |
| 1731000600 | 25 | -0.55 | -2.15 | 25.55 | 25.7 | 25 | 1498 |
| 1730914200 | 25.55 | 0.35 | 1.39 | 25.25 | 25.6 | 25.1 | 1344 |
| 1730827800 | 25.2 | 0.1 | 0.40 | 25.2 | 25.2 | 25 | 851 |
| 1730741400 | 25.1 | 0.65 | 2.66 | 25 | 25.4 | 24.65 | 2059 |
| 1730482200 | 24.45 | 0.3 | 1.24 | 24.1 | 24.6 | 24.1 | 1593 |
| 1730395800 | 24.15 | 0 | 0.00 | 24 | 24.2 | 24 | 1668 |
| 1730309400 | 24.15 | 0 | 0.00 | 24.15 | 24.2 | 23.95 | 785 |
| 1730223000 | 24.15 | 0.15 | 0.62 | 24.1 | 24.15 | 23.85 | 1495 |
| 1730136600 | 24 | 0 | 0.00 | 24 | 24.05 | 23.8 | 5442 |
| 1729873800 | 24 | 0.1 | 0.42 | 23.5 | 24 | 23.5 | 1537 |
| 1729787400 | 23.9 | -0.25 | -1.04 | 24 | 24.1 | 23.9 | 1209 |
| 1729701000 | 24.15 | 0.15 | 0.62 | 24.2 | 24.35 | 24 | 1635 |
| 1729614600 | 24 | 0.2 | 0.84 | 24 | 24.2 | 23.8 | 4709 |
| 1729528200 | 23.8 | 0 | 0.00 | 23.75 | 23.9 | 23.75 | 2749 |
| 1729269000 | 23.8 | 0.05 | 0.21 | 23.75 | 23.85 | 23.7 | 1702 |
| 1729182600 | 23.75 | -0.1 | -0.42 | 23.85 | 23.85 | 23.7 | 2349 |
| 1729096200 | 23.85 | -0.1 | -0.42 | 23.85 | 23.95 | 23.85 | 3233 |
| 1729009800 | 23.95 | 0.15 | 0.63 | 23.8 | 24 | 23.8 | 2555 |
| 1728923400 | 23.8 | 0 | 0.00 | 23.7 | 24 | 23.7 | 1088 |
| 1728664200 | 23.8 | 0.1 | 0.42 | 23.7 | 24 | 23.65 | 2166 |
| 1728577800 | 23.7 | 1.05 | 4.64 | 22.6 | 23.9 | 22.6 | 4137 |
| 1728491400 | 22.65 | -0.2 | -0.88 | 22.9 | 22.9 | 22.6 | 1016 |
| 1728405000 | 22.85 | 0.15 | 0.66 | 22.7 | 22.85 | 22.65 | 692 |
| 1728318600 | 22.7 | -0.2 | -0.87 | 22.9 | 22.9 | 22.7 | 1146 |
| 1728059400 | 22.9 | 0.1 | 0.44 | 22.8 | 22.9 | 22.8 | 273 |
| 1727973000 | 22.8 | -0.35 | -1.51 | 22.6 | 22.9 | 22.6 | 2449 |
| 1727886600 | 23.15 | 0.1 | 0.43 | 23 | 23.15 | 23 | 2447 |
| 1727800200 | 23.05 | 0 | 0.00 | 23 | 23.05 | 22.85 | 692 |
| 1727713800 | 23.05 | -0.05 | -0.22 | 23 | 23.2 | 22.9 | 1730 |
| 1727454600 | 23.1 | -0.1 | -0.43 | 23.25 | 23.3 | 22.95 | 1984 |
| 1727368200 | 23.2 | -0.1 | -0.43 | 23.3 | 23.45 | 23.1 | 1262 |
| 1727281800 | 23.3 | 0.1 | 0.43 | 23.2 | 23.45 | 22.95 | 769 |
| 1727195400 | 23.2 | 0.2 | 0.87 | 22.9 | 23.2 | 22.8 | 7905 |
| 1727109000 | 23 | -0.05 | -0.22 | 23 | 23.1 | 23 | 1610 |
| 1726849800 | 23.05 | -0.6 | -2.54 | 23.7 | 23.7 | 23.05 | 1272 |
| 1726763400 | 23.65 | 1.3 | 5.82 | 22.5 | 24.5 | 22 | 5938 |
| 1726677000 | 22.35 | -0.35 | -1.54 | 22.7 | 22.7 | 22.15 | 1068 |
| 1726590600 | 22.7 | -0.3 | -1.30 | 22.95 | 22.95 | 22.15 | 1682 |
| 1726504200 | 23 | 0.2 | 0.88 | 22.95 | 23 | 22.3 | 1576 |
| 1726245000 | 22.8 | 1.35 | 6.29 | 21.45 | 23 | 21.45 | 3380 |
| 1726158600 | 21.45 | -1.05 | -4.67 | 22.7 | 22.7 | 21.35 | 1665 |
| 1726072200 | 22.5 | -1.5 | -6.25 | 24 | 24 | 22.3 | 3975 |
| 1725985800 | 24 | 0.05 | 0.21 | 24 | 24 | 23.85 | 228 |
| 1725899400 | 23.95 | 0.35 | 1.48 | 23.7 | 24.05 | 23.7 | 862 |
| 1725640200 | 23.6 | -0.8 | -3.28 | 23.9 | 24 | 23.5 | 3878 |
| 1725553800 | 24.4 | 0.6 | 2.52 | 24 | 24.4 | 23.7 | 1278 |
| 1725467400 | 23.8 | -0.85 | -3.45 | 24.4 | 24.6 | 23.65 | 2363 |
| 1725381000 | 24.65 | -1.05 | -4.09 | 25.6 | 25.75 | 24.4 | 2196 |
| 1725294600 | 25.7 | -0.5 | -1.91 | 26.1 | 26.1 | 25.5 | 1436 |
| 1725035400 | 26.2 | 0.75 | 2.95 | 25.6 | 26.25 | 25.6 | 1879 |
| 1724949000 | 25.45 | 1 | 4.09 | 24.7 | 25.5 | 24.55 | 2351 |
