Hot Features
프리미엄
Cheops Tech France Eo 10 (MLCHE)
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 | 0.5 | 0.840336134454 | 59.5 | 60 | 59.5 | 0 | 60 | DE |
| 4 | -1.5 | -2.43902439024 | 61.5 | 61.5 | 59 | 4 | 59.30681818 | DE |
| 12 | -3.5 | -5.51181102362 | 63.5 | 63.5 | 57.5 | 16 | 62.7828125 | DE |
| 26 | -6.5 | -9.77443609023 | 66.5 | 66.5 | 55.5 | 12 | 62.24935897 | DE |
| 52 | -2 | -3.22580645161 | 62 | 68 | 55.5 | 8 | 61.94189316 | DE |
| 156 | -21 | -25.9259259259 | 81 | 81 | 47.8 | 9 | 60.85684011 | DE |
| 260 | 27.6 | 85.1851851852 | 32.4 | 87 | 32 | 17 | 58.03678633 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1742491800 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1742405400 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1742319000 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1742232600 | 60 | 0.5 | 0.84 | 60 | 60 | 60 | 2 |
| 1741973400 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
| 1741887000 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
| 1741800600 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
| 1741714200 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
| 1741627800 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 36 |
| 1741368600 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
| 1741282200 | 59.5 | -2 | -3.25 | 59.5 | 59.5 | 59.5 | 4 |
| 1741195800 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1741109400 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1741023000 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1740763800 | 61.5 | 2.5 | 4.24 | 61.5 | 61.5 | 61.5 | 2 |
| 1740677400 | 59 | -2.5 | -4.07 | 59 | 59 | 59 | 44 |
| 1740591000 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1740504600 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1740418200 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1740159000 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1740072600 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1739986200 | 61.5 | -2 | -3.15 | 61.5 | 61.5 | 61.5 | 13 |
| 1739899800 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1739813400 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1739554200 | 63.5 | 2.5 | 4.10 | 63.5 | 63.5 | 63.5 | 1 |
| 1739467800 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1739381400 | 61 | -1 | -1.61 | 63.5 | 63.5 | 61 | 19 |
| 1739295000 | 62 | 0 | 0.00 | 62 | 62 | 62 | 2 |
| 1739208600 | 62 | 0 | 0.00 | 62 | 62 | 62 | 7 |
| 1738949400 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1738863000 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1738776600 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1738690200 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1738603800 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1738344600 | 62 | -1.5 | -2.36 | 60.5 | 62 | 60.5 | 4 |
| 1738258200 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1738171800 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1738085400 | 63.5 | 0.5 | 0.79 | 63.5 | 63.5 | 63.5 | 10 |
| 1737999000 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1737739800 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1737653400 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1737567000 | 63 | -0.5 | -0.79 | 61 | 63 | 61 | 453 |
| 1737480600 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1737394200 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 198 |
| 1737135000 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1737048600 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1736962200 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1736875800 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 8 |
| 1736789400 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1736530200 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1736443800 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1736357400 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 2 |
| 1736271000 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1736184600 | 63.5 | 0 | 0.00 | 57.5 | 63.5 | 57.5 | 149 |
| 1735925400 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 6 |
| 1735839000 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1735666200 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1735579800 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1735320600 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1735061400 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1734975000 | 63.5 | -0.5 | -0.78 | 63.5 | 63.5 | 63.5 | 147 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
