Hot Features
프리미엄
Euronext G Kering 010622 Decrement 1300 (SGKED)
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 | 3.651 | 2.28451647217 | 159.815 | 161.532 | 152.734 | 0 | 0 | IX |
| 4 | -49.079 | -23.0911101179 | 212.545 | 212.545 | 152.734 | 0 | 0 | IX |
| 12 | -80.485 | -32.9922812368 | 243.951 | 274.941 | 152.734 | 0 | 0 | IX |
| 26 | -64.632 | -28.3351892608 | 228.098 | 274.941 | 152.734 | 0 | 0 | IX |
| 52 | -181.626 | -52.6311824093 | 345.092 | 345.092 | 152.734 | 0 | 0 | IX |
| 156 | -362.656 | -68.9300200334 | 526.122 | 539.412 | 152.734 | 0 | 0 | IX |
| 260 | -362.656 | -68.9300200334 | 526.122 | 539.412 | 152.734 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 163.466 | 5.57 | 3.53 | 163.466 | 163.466 | 163.466 | 0 |
| 1744302600 | 157.89599 | 5.16 | 3.38 | 157.89599 | 157.89599 | 157.89599 | 0 |
| 1744216200 | 152.734 | -8.8 | -5.45 | 152.734 | 152.734 | 152.734 | 0 |
| 1744129800 | 161.532 | 1.72 | 1.07 | 161.532 | 161.532 | 161.532 | 0 |
| 1744043400 | 159.815 | -36.52 | -18.60 | 159.815 | 159.815 | 159.815 | 0 |
| 1743787800 | 196.332 | 0 | 0.00 | 196.332 | 196.332 | 196.332 | 0 |
| 1743701400 | 196.332 | 0 | 0.00 | 196.332 | 196.332 | 196.332 | 0 |
| 1743615000 | 196.332 | 0 | 0.00 | 196.332 | 196.332 | 196.332 | 0 |
| 1743528600 | 196.332 | 0 | 0.00 | 196.332 | 196.332 | 196.332 | 0 |
| 1743442200 | 196.332 | 0 | 0.00 | 196.332 | 196.332 | 196.332 | 0 |
| 1743183000 | 196.332 | 0 | 0.00 | 196.332 | 196.332 | 196.332 | 0 |
| 1743096600 | 196.332 | 0 | 0.00 | 196.332 | 196.332 | 196.332 | 0 |
| 1743010200 | 196.332 | 0 | 0.00 | 196.332 | 196.332 | 196.332 | 0 |
| 1742923800 | 196.332 | -1.31 | -0.66 | 196.332 | 196.332 | 196.332 | 0 |
| 1742837400 | 197.637 | -4.41 | -2.18 | 197.637 | 197.637 | 197.637 | 0 |
| 1742578200 | 202.042 | -3.55 | -1.73 | 202.042 | 202.042 | 202.042 | 0 |
| 1742491800 | 205.596 | -3.99 | -1.91 | 205.596 | 205.596 | 205.596 | 0 |
| 1742405400 | 209.59 | -2.72 | -1.28 | 209.59 | 209.59 | 209.59 | 0 |
| 1742319000 | 212.313 | -0.23 | -0.11 | 212.313 | 212.313 | 212.313 | 0 |
| 1742232600 | 212.545 | -6.12 | -2.80 | 212.545 | 212.545 | 212.545 | 0 |
| 1741973400 | 218.667 | -26.26 | -10.72 | 218.667 | 218.667 | 218.667 | 0 |
| 1741887000 | 244.922 | 0.55 | 0.23 | 244.922 | 244.922 | 244.922 | 0 |
| 1741800600 | 244.37 | -2.24 | -0.91 | 244.37 | 244.37 | 244.37 | 0 |
| 1741714200 | 246.608 | -2.97 | -1.19 | 246.608 | 246.608 | 246.608 | 0 |
| 1741627800 | 249.579 | 5.77 | 2.37 | 249.579 | 249.579 | 249.579 | 0 |
| 1741368600 | 243.811 | -9.93 | -3.91 | 243.811 | 243.811 | 243.811 | 0 |
| 1741282200 | 253.738 | 0.01 | 0.01 | 253.738 | 253.738 | 253.738 | 0 |
| 1741195800 | 253.725 | 3.44 | 1.38 | 253.725 | 253.725 | 253.725 | 0 |
| 1741109400 | 250.283 | -12.87 | -4.89 | 250.283 | 250.283 | 250.283 | 0 |
| 1741023000 | 263.153 | -2.56 | -0.96 | 263.153 | 263.153 | 263.153 | 0 |
| 1740763800 | 265.70999 | -2.58 | -0.96 | 265.70999 | 265.70999 | 265.70999 | 0 |
| 1740677400 | 268.294 | -2.34 | -0.86 | 268.294 | 268.294 | 268.294 | 0 |
| 1740591000 | 270.63299 | 4.72 | 1.77 | 270.63299 | 270.63299 | 270.63299 | 0 |
| 1740504600 | 265.914 | -2.68 | -1.00 | 265.914 | 265.914 | 265.914 | 0 |
| 1740418200 | 268.59699 | -3.15 | -1.16 | 268.59699 | 268.59699 | 268.59699 | 0 |
| 1740159000 | 271.745 | 6.59 | 2.48 | 271.745 | 271.745 | 271.745 | 0 |
| 1740072600 | 265.158 | -0.04 | -0.01 | 265.158 | 265.158 | 265.158 | 0 |
| 1739986200 | 265.193 | -4.06 | -1.51 | 265.193 | 265.193 | 265.193 | 0 |
| 1739899800 | 269.253 | -5.68 | -2.07 | 269.253 | 269.253 | 269.253 | 0 |
| 1739813400 | 274.932 | -0.01 | -0.00 | 274.932 | 274.932 | 274.932 | 0 |
| 1739554200 | 274.94099 | 4.68 | 1.73 | 274.94099 | 274.94099 | 274.94099 | 0 |
| 1739467800 | 270.26299 | 27.24 | 11.21 | 270.26299 | 270.26299 | 270.26299 | 0 |
| 1739381400 | 243.027 | 0 | 0.00 | 243.027 | 243.027 | 243.027 | 0 |
| 1739295000 | 243.027 | 3.11 | 1.30 | 243.027 | 243.027 | 243.027 | 0 |
| 1739208600 | 239.919 | 2.45 | 1.03 | 239.919 | 239.919 | 239.919 | 0 |
| 1738949400 | 237.47 | -10.16 | -4.10 | 237.47 | 237.47 | 237.47 | 0 |
| 1738863000 | 247.631 | 7.39 | 3.08 | 247.631 | 247.631 | 247.631 | 0 |
| 1738776600 | 240.243 | -3.58 | -1.47 | 240.243 | 240.243 | 240.243 | 0 |
| 1738690200 | 243.819 | 3.9 | 1.62 | 243.819 | 243.819 | 243.819 | 0 |
| 1738603800 | 239.921 | -9.45 | -3.79 | 239.921 | 239.921 | 239.921 | 0 |
| 1738344600 | 249.375 | -2.5 | -0.99 | 249.375 | 249.375 | 249.375 | 0 |
| 1738258200 | 251.871 | 9.51 | 3.92 | 251.871 | 251.871 | 251.871 | 0 |
| 1738171800 | 242.359 | -13.87 | -5.41 | 242.359 | 242.359 | 242.359 | 0 |
| 1738085400 | 256.225 | -2.25 | -0.87 | 256.225 | 256.225 | 256.225 | 0 |
| 1737999000 | 258.476 | 4.08 | 1.60 | 258.476 | 258.476 | 258.476 | 0 |
| 1737739800 | 254.397 | 10.9 | 4.48 | 254.397 | 254.397 | 254.397 | 0 |
| 1737653400 | 243.499 | 2.13 | 0.88 | 243.499 | 243.499 | 243.499 | 0 |
| 1737567000 | 241.367 | -2.58 | -1.06 | 241.367 | 241.367 | 241.367 | 0 |
| 1737480600 | 243.951 | 0 | 0.00 | 243.951 | 243.951 | 243.951 | 0 |
| 1737394200 | 243.951 | 4.67 | 1.95 | 243.951 | 243.951 | 243.951 | 0 |
| 1737135000 | 239.276 | 5.54 | 2.37 | 239.276 | 239.276 | 239.276 | 0 |
| 1737048600 | 233.74 | 13.57 | 6.16 | 233.74 | 233.74 | 233.74 | 0 |
| 1736962200 | 220.167 | 2.68 | 1.23 | 220.167 | 220.167 | 220.167 | 0 |
| 1736875800 | 217.49 | -4.83 | -2.17 | 217.49 | 217.49 | 217.49 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
