Hot Features
프리미엄
Alternext Bpifrance Innovation Index (NAOII)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.49 | -0.390013857226 | 894.84 | 898.11 | 887.82 | 0 | 0 | IX |
| 4 | 34.62 | 4.04094638918 | 856.73 | 899.07 | 854.37 | 0 | 0 | IX |
| 12 | -16.92 | -1.86288218261 | 908.27 | 911.49 | 848.34 | 0 | 0 | IX |
| 26 | 118.09 | 15.2717067998 | 773.26 | 955.41 | 766.56 | 0 | 0 | IX |
| 52 | 65.95 | 7.99006542283 | 825.4 | 955.41 | 746.93 | 0 | 0 | IX |
| 156 | -506.87 | -36.2510906724 | 1398.22 | 1402.19 | 730.37 | 0 | 0 | IX |
| 260 | 184.63 | 26.1249151007 | 706.72 | 1554.67 | 528.87 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 891.35 | -1.64 | -0.18 | 893.06 | 897.14 | 888.58 | 0 |
| 1737048600 | 892.99 | -0.73 | -0.08 | 893.74 | 895.94 | 889.88 | 0 |
| 1736962200 | 893.72 | 2.67 | 0.30 | 891.2 | 895.01 | 889.46 | 0 |
| 1736875800 | 891.05 | -0.42 | -0.05 | 891.58 | 895.18 | 887.82 | 0 |
| 1736789400 | 891.47 | -2.56 | -0.29 | 894.03 | 896.61 | 889.6 | 0 |
| 1736530200 | 894.03 | -0.81 | -0.09 | 894.84 | 898.11 | 893.49 | 0 |
| 1736443800 | 894.84 | 5.9 | 0.66 | 888.94 | 896.43 | 888.94 | 0 |
| 1736357400 | 888.94 | -4.4 | -0.49 | 892.91 | 892.91 | 885.25 | 0 |
| 1736271000 | 893.34 | -3.33 | -0.37 | 896.67 | 899.07 | 891.39 | 0 |
| 1736184600 | 896.67 | 2.94 | 0.33 | 893.63 | 897.28 | 890.83 | 0 |
| 1735925400 | 893.73 | 3.42 | 0.38 | 890.31 | 893.73 | 888.93 | 0 |
| 1735839000 | 890.31 | 14.63 | 1.67 | 875.77 | 890.72 | 874.77 | 0 |
| 1735666200 | 875.68 | 4.1 | 0.47 | 871.57 | 876.77 | 871.57 | 0 |
| 1735579800 | 871.58 | 0.53 | 0.06 | 871.04 | 875.66 | 868.41 | 0 |
| 1735320600 | 871.05 | 9.95 | 1.16 | 861.1 | 872.99 | 861.1 | 0 |
| 1735061400 | 861.1 | 1.84 | 0.21 | 859.26 | 862.09 | 858.17 | 0 |
| 1734975000 | 859.26 | -2.94 | -0.34 | 862.24 | 863.76 | 857.51 | 0 |
| 1734715800 | 862.2 | 5.53 | 0.65 | 856.73 | 862.2 | 854.37 | 0 |
| 1734629400 | 856.67 | -8.1 | -0.94 | 864.76 | 864.76 | 854.48 | 0 |
| 1734543000 | 864.77 | -11.5 | -1.31 | 876.29 | 876.29 | 862.31 | 0 |
| 1734456600 | 876.27 | 4.39 | 0.50 | 871.87 | 879.98 | 871.87 | 0 |
| 1734370200 | 871.88 | -3.86 | -0.44 | 876.48 | 878.48 | 868.51 | 0 |
| 1734111000 | 875.74 | 1.15 | 0.13 | 874.72 | 878.78 | 863.09 | 0 |
| 1734024600 | 874.59 | 3.23 | 0.37 | 871.36 | 874.59 | 868.67 | 0 |
| 1733938200 | 871.36 | 0.37 | 0.04 | 870.99 | 871.57 | 864.03 | 0 |
| 1733851800 | 870.99 | -2.74 | -0.31 | 873.66 | 877.63 | 868.4 | 0 |
| 1733765400 | 873.73 | 7.93 | 0.92 | 865.8 | 875.96 | 865.8 | 0 |
| 1733506200 | 865.8 | 0.45 | 0.05 | 865.26 | 865.84 | 862.14 | 0 |
| 1733419800 | 865.35 | 9.52 | 1.11 | 855.83 | 865.35 | 853.91 | 0 |
| 1733333400 | 855.83 | 3.15 | 0.37 | 852.68 | 857.72 | 852.68 | 0 |
| 1733247000 | 852.68 | 0.37 | 0.04 | 852.26 | 856.34 | 849.86 | 0 |
| 1733160600 | 852.31 | -9.64 | -1.12 | 861.95 | 861.95 | 848.34 | 0 |
| 1732901400 | 861.95 | 4.93 | 0.58 | 857.03 | 868.53 | 853.61 | 0 |
| 1732815000 | 857.02 | -0.34 | -0.04 | 856.9 | 857.05 | 852.7 | 0 |
| 1732728600 | 857.36 | -3.22 | -0.37 | 860.58 | 860.68 | 851.91 | 0 |
| 1732642200 | 860.58 | -3.86 | -0.45 | 864.44 | 864.44 | 855.81 | 0 |
| 1732555800 | 864.44 | 4.86 | 0.57 | 859.82 | 864.44 | 859.24 | 0 |
| 1732296600 | 859.58 | -0.53 | -0.06 | 860.11 | 862.48 | 853.2 | 0 |
| 1732210200 | 860.11 | -7.1 | -0.82 | 867.29 | 867.29 | 857.53 | 0 |
| 1732123800 | 867.21 | -0.37 | -0.04 | 867.66 | 872.61 | 863.04 | 0 |
| 1732037400 | 867.58 | -2.01 | -0.23 | 869.66 | 872.37 | 866 | 0 |
| 1731951000 | 869.59 | -2.18 | -0.25 | 871.77 | 871.77 | 867.2 | 0 |
| 1731691800 | 871.77 | -0.89 | -0.10 | 872.6 | 875.28 | 868.28 | 0 |
| 1731605400 | 872.66 | -11.18 | -1.26 | 881.72 | 883.08 | 871.24 | 0 |
| 1731519000 | 883.84 | 0 | 0.00 | 883.84 | 883.84 | 883.84 | 0 |
| 1731432600 | 883.84 | -7.57 | -0.85 | 891.44 | 892.39 | 882.1 | 0 |
| 1731346200 | 891.41 | 0.61 | 0.07 | 890.8 | 893.74 | 889.86 | 0 |
| 1731087000 | 890.8 | -0.04 | -0.00 | 890.9 | 893.61 | 888.47 | 0 |
| 1731000600 | 890.84 | 6.86 | 0.78 | 883.98 | 890.84 | 883.77 | 0 |
| 1730914200 | 883.98 | -3.73 | -0.42 | 887.72 | 892.34 | 881.1 | 0 |
| 1730827800 | 887.71 | 2.56 | 0.29 | 885.18 | 889.99 | 885.18 | 0 |
| 1730741400 | 885.15 | -5.63 | -0.63 | 890.78 | 891.68 | 885.15 | 0 |
| 1730482200 | 890.78 | -1 | -0.11 | 891.54 | 893.47 | 886.78 | 0 |
| 1730395800 | 891.78 | 0.54 | 0.06 | 891.24 | 893.53 | 887.69 | 0 |
| 1730309400 | 891.24 | -11.49 | -1.27 | 902.73 | 905.28 | 887.89 | 0 |
| 1730223000 | 902.73 | 2.04 | 0.23 | 900.69 | 911.22 | 900.69 | 0 |
| 1730136600 | 900.69 | -2.35 | -0.26 | 903.04 | 903.04 | 896.43 | 0 |
| 1729873800 | 903.04 | -5.23 | -0.58 | 908.27 | 911.49 | 903.04 | 0 |
| 1729787400 | 908.27 | -0.28 | -0.03 | 908.55 | 913.36 | 907.79 | 0 |
| 1729701000 | 908.55 | -6.18 | -0.68 | 914.73 | 915.69 | 905.69 | 0 |
| 1729614600 | 914.73 | 2.53 | 0.28 | 912.2 | 917.04 | 909.05 | 0 |
| 1729528200 | 912.2 | 4.38 | 0.48 | 907.88 | 912.2 | 904.95 | 0 |
| 1729269000 | 907.82 | -7.51 | -0.82 | 915.33 | 915.33 | 905.33 | 0 |
