Hot Features
프리미엄
Lyxor Asset Management Luxembourg SA (LVD)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 239.3 | -9.8 | -3.93 | 243.1 | 243.1 | 236.4 | 7704 |
| 1741282200 | 249.1 | 7.7 | 3.19 | 245.05 | 249.35 | 240.85 | 3565 |
| 1741195800 | 241.4 | 15.6 | 6.91 | 235.45 | 243.15 | 235.45 | 14049 |
| 1741109400 | 225.8 | -17.2 | -7.08 | 236.95 | 236.95 | 225.6 | 9269 |
| 1741023000 | 243 | 12.15 | 5.26 | 234.25 | 246.45 | 233.35 | 3100 |
| 1740763800 | 230.85 | -0.05 | -0.02 | 227.95 | 230.85 | 227.85 | 1999 |
| 1740677400 | 230.9 | -5.2 | -2.20 | 232.05 | 233.2 | 227.65 | 5428 |
| 1740591000 | 236.1 | 8.1 | 3.55 | 231.65 | 236.75 | 231.15 | 4448 |
| 1740504600 | 228 | -0.75 | -0.33 | 227.5 | 230 | 226.95 | 1000 |
| 1740418200 | 228.75 | 3.65 | 1.62 | 229.05 | 230.3 | 224.8 | 6219 |
| 1740159000 | 225.1 | -1.4 | -0.62 | 226.4 | 227.8 | 224.6 | 6066 |
| 1740072600 | 226.5 | -2.25 | -0.98 | 230.15 | 231.65 | 225.9 | 6154 |
| 1739986200 | 228.75 | -9.3 | -3.91 | 238.2 | 239.15 | 228.6 | 4557 |
| 1739899800 | 238.05 | 2.05 | 0.87 | 237.25 | 238.05 | 235 | 876 |
| 1739813400 | 236 | 5.4 | 2.34 | 232.2 | 236 | 231.6 | 2441 |
| 1739554200 | 230.6 | -2.55 | -1.09 | 231.25 | 232.5 | 230.1 | 5190 |
| 1739467800 | 233.15 | 9.4 | 4.20 | 228.95 | 233.15 | 227 | 4085 |
| 1739381400 | 223.75 | 2.35 | 1.06 | 222.15 | 224.2 | 221 | 7215 |
| 1739295000 | 221.4 | 1.7 | 0.77 | 218.6 | 221.4 | 218.6 | 831 |
| 1739208600 | 219.7 | 3.05 | 1.41 | 217.15 | 219.7 | 216.6 | 767 |
| 1738949400 | 216.65 | -2.05 | -0.94 | 218.9 | 219.35 | 216.45 | 1393 |
| 1738863000 | 218.7 | 6.25 | 2.94 | 215.3 | 219 | 215 | 1188 |
| 1738776600 | 212.45 | 1.3 | 0.62 | 209.45 | 212.45 | 209.3 | 87 |
| 1738690200 | 211.15 | 1.15 | 0.55 | 210.1 | 211.15 | 207.1 | 2308 |
| 1738603800 | 210 | -5.3 | -2.46 | 206.75 | 210 | 206.4 | 1557 |
| 1738344600 | 215.3 | 0.5 | 0.23 | 216 | 216.9 | 215.2 | 604 |
| 1738258200 | 214.8 | 1.1 | 0.51 | 214.45 | 215.65 | 214.2 | 383 |
| 1738171800 | 213.7 | 3.6 | 1.71 | 211.5 | 214.5 | 210.8 | 2123 |
| 1738085400 | 210.1 | 2.35 | 1.13 | 208.85 | 210.1 | 207.65 | 6341 |
| 1737999000 | 207.75 | -1.6 | -0.76 | 205.45 | 208 | 203.3 | 2707 |
| 1737739800 | 209.35 | -0.3 | -0.14 | 210.45 | 212 | 209.3 | 2931 |
| 1737653400 | 209.65 | 3.1 | 1.50 | 206.95 | 209.65 | 206.7 | 9427 |
| 1737567000 | 206.55 | 4.9 | 2.43 | 204.8 | 208.05 | 204.8 | 1181 |
| 1737480600 | 201.65 | -0.2 | -0.10 | 200.7 | 201.8 | 200.7 | 1489 |
| 1737394200 | 201.85 | 1.93 | 0.97 | 199.96 | 202.6 | 199.8 | 1079 |
| 1737135000 | 199.92 | 5.08 | 2.61 | 196.76 | 200 | 196.76 | 490 |
| 1737048600 | 194.84 | 0.18 | 0.09 | 195.4 | 195.66 | 193.86 | 505 |
| 1736962200 | 194.66 | 6.42 | 3.41 | 189.06 | 194.66 | 188.9 | 938 |
| 1736875800 | 188.24 | 2.52 | 1.36 | 187.92 | 188.46 | 187.92 | 28 |
| 1736789400 | 185.72 | -3.28 | -1.74 | 186.22 | 186.34 | 184.04 | 850 |
| 1736530200 | 189 | 0.16 | 0.08 | 189.2 | 190.68 | 189 | 159 |
| 1736443800 | 188.84 | 0.14 | 0.07 | 188.12 | 189.42 | 188.12 | 182 |
| 1736357400 | 188.7 | 0 | 0.00 | 189.12 | 192 | 188 | 4812 |
| 1736271000 | 188.7 | 1.16 | 0.62 | 187.16 | 190.16 | 187.16 | 718 |
| 1736184600 | 187.54 | 5.78 | 3.18 | 183.04 | 187.54 | 182.5 | 1886 |
| 1735925400 | 181.76 | -1.96 | -1.07 | 183.72 | 183.72 | 181.76 | 13 |
| 1735839000 | 183.72 | 2.32 | 1.28 | 183 | 184.12 | 180.9 | 5792 |
| 1735666200 | 181.4 | 0.74 | 0.41 | 181.52 | 182.44 | 180.66 | 869 |
| 1735579800 | 180.66 | -2.14 | -1.17 | 181.66 | 182.86 | 179.24 | 1413 |
| 1735320600 | 182.8 | -0.08 | -0.04 | 176.82 | 182.8 | 176.4 | 385 |
| 1735061400 | 182.88 | 2.26 | 1.25 | 182.04 | 182.88 | 182.04 | 6 |
| 1734975000 | 180.62 | -1.82 | -1.00 | 180.78 | 181.7 | 180.46 | 325 |
| 1734715800 | 182.44 | -1.12 | -0.61 | 180.9 | 182.44 | 177.5 | 1839 |
| 1734629400 | 183.56 | -5.18 | -2.74 | 184.58 | 185.76 | 183.56 | 1089 |
| 1734543000 | 188.74 | -0.02 | -0.01 | 188.94 | 189.78 | 188.66 | 6872 |
| 1734456600 | 188.76 | -0.88 | -0.46 | 189.1 | 190.48 | 188.58 | 192 |
| 1734370200 | 189.64 | -1.32 | -0.69 | 190.46 | 190.64 | 189.64 | 2335 |
| 1734111000 | 190.96 | -0.58 | -0.30 | 192.26 | 193.44 | 190.96 | 862 |
| 1734024600 | 191.54 | 0.14 | 0.07 | 192.2 | 192.2 | 191.28 | 297 |
| 1733938200 | 191.4 | 0.4 | 0.21 | 189.66 | 191.4 | 189.58 | 2337 |
| 1733851800 | 191 | 0.64 | 0.34 | 189.32 | 191 | 189.32 | 117 |
