Hot Features
프리미엄
Euronext G Kering 010622 GR 1300 (SGKEG)
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 | -2.049 | -0.771873516715 | 265.458 | 275.914 | 262.978 | 0 | 0 | IX |
| 4 | 21.223 | 8.76309943597 | 242.186 | 283.029 | 237.699 | 0 | 0 | IX |
| 12 | 27.152 | 11.4925695323 | 236.257 | 283.029 | 222.689 | 0 | 0 | IX |
| 26 | -20.067 | -7.07890615079 | 283.476 | 285.079 | 222.689 | 0 | 0 | IX |
| 52 | -135.25 | -33.9262377119 | 398.659 | 450.911 | 222.689 | 0 | 0 | IX |
| 156 | -275.661 | -51.1364015805 | 539.07 | 554.958 | 222.689 | 0 | 0 | IX |
| 260 | -275.661 | -51.1364015805 | 539.07 | 554.958 | 222.689 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 263.409 | -3.88 | -1.45 | 263.409 | 263.409 | 263.409 | 0 |
| 1738690200 | 267.29 | 4.31 | 1.64 | 267.29 | 267.29 | 267.29 | 0 |
| 1738603800 | 262.978 | -10.24 | -3.75 | 262.978 | 262.978 | 262.978 | 0 |
| 1738344600 | 273.219 | -2.7 | -0.98 | 273.219 | 273.219 | 273.219 | 0 |
| 1738258200 | 275.914 | 10.46 | 3.94 | 275.914 | 275.914 | 275.914 | 0 |
| 1738171800 | 265.458 | -15.15 | -5.40 | 265.458 | 265.458 | 265.458 | 0 |
| 1738085400 | 280.603 | -2.43 | -0.86 | 280.603 | 280.603 | 280.603 | 0 |
| 1737999000 | 283.029 | 4.58 | 1.65 | 283.029 | 283.029 | 283.029 | 0 |
| 1737739800 | 278.447 | 11.97 | 4.49 | 278.447 | 278.447 | 278.447 | 0 |
| 1737653400 | 266.482 | 2.37 | 0.90 | 266.482 | 266.482 | 266.482 | 0 |
| 1737567000 | 264.11 | -2.75 | -1.03 | 264.11 | 264.11 | 264.11 | 0 |
| 1737480600 | 266.85899 | 0 | 0.00 | 266.85899 | 266.85899 | 266.85899 | 0 |
| 1737394200 | 266.85899 | 5.23 | 2.00 | 266.85899 | 266.85899 | 266.85899 | 0 |
| 1737135000 | 261.63099 | 6.09 | 2.38 | 261.63099 | 261.63099 | 261.63099 | 0 |
| 1737048600 | 255.54 | 14.88 | 6.18 | 255.54 | 255.54 | 255.54 | 0 |
| 1736962200 | 240.664 | 2.96 | 1.25 | 240.664 | 240.664 | 240.664 | 0 |
| 1736875800 | 237.699 | -5.24 | -2.15 | 237.699 | 237.699 | 237.699 | 0 |
| 1736789400 | 242.934 | -0.43 | -0.18 | 242.934 | 242.934 | 242.934 | 0 |
| 1736530200 | 243.361 | -1.02 | -0.42 | 243.361 | 243.361 | 243.361 | 0 |
| 1736443800 | 244.376 | 2.19 | 0.90 | 244.376 | 244.376 | 244.376 | 0 |
| 1736357400 | 242.186 | -5.5 | -2.22 | 242.186 | 242.186 | 242.186 | 0 |
| 1736271000 | 247.688 | 2.14 | 0.87 | 247.688 | 247.688 | 247.688 | 0 |
| 1736184600 | 245.551 | 5.88 | 2.45 | 245.551 | 245.551 | 245.551 | 0 |
| 1735925400 | 239.675 | -12.29 | -4.88 | 239.675 | 239.675 | 239.675 | 0 |
| 1735839000 | 251.961 | -2.56 | -1.01 | 251.961 | 251.961 | 251.961 | 0 |
| 1735666200 | 254.525 | 1.23 | 0.49 | 254.525 | 254.525 | 254.525 | 0 |
| 1735579800 | 253.296 | -0.91 | -0.36 | 253.296 | 253.296 | 253.296 | 0 |
| 1735320600 | 254.204 | 4.01 | 1.60 | 254.204 | 254.204 | 254.204 | 0 |
| 1735061400 | 250.198 | -1.5 | -0.59 | 250.198 | 250.198 | 250.198 | 0 |
| 1734975000 | 251.694 | 1.5 | 0.60 | 251.694 | 251.694 | 251.694 | 0 |
| 1734715800 | 250.198 | -0.59 | -0.23 | 250.198 | 250.198 | 250.198 | 0 |
| 1734629400 | 250.786 | -2.56 | -1.01 | 250.786 | 250.786 | 250.786 | 0 |
| 1734543000 | 253.35 | -2.14 | -0.84 | 253.35 | 253.35 | 253.35 | 0 |
| 1734456600 | 255.486 | -0.54 | -0.21 | 255.486 | 255.486 | 255.486 | 0 |
| 1734370200 | 256.021 | -4.7 | -1.80 | 256.021 | 256.021 | 256.021 | 0 |
| 1734111000 | 260.721 | 2.19 | 0.85 | 260.721 | 260.721 | 260.721 | 0 |
| 1734024600 | 258.531 | 2.51 | 0.98 | 258.531 | 258.531 | 258.531 | 0 |
| 1733938200 | 256.021 | -1.5 | -0.58 | 256.021 | 256.021 | 256.021 | 0 |
| 1733851800 | 257.516 | -5.82 | -2.21 | 257.516 | 257.516 | 257.516 | 0 |
| 1733765400 | 263.339 | 8.87 | 3.48 | 263.339 | 263.339 | 263.339 | 0 |
| 1733506200 | 254.472 | 14.32 | 5.96 | 254.472 | 254.472 | 254.472 | 0 |
| 1733419800 | 240.156 | -0.27 | -0.11 | 240.156 | 240.156 | 240.156 | 0 |
| 1733333400 | 240.423 | 4.27 | 1.81 | 240.423 | 240.423 | 240.423 | 0 |
| 1733247000 | 236.15 | -1.71 | -0.72 | 236.15 | 236.15 | 236.15 | 0 |
| 1733160600 | 237.859 | 2.03 | 0.86 | 237.859 | 237.859 | 237.859 | 0 |
| 1732901400 | 235.83 | 1.02 | 0.43 | 235.83 | 235.83 | 235.83 | 0 |
| 1732815000 | 234.815 | -2.08 | -0.88 | 234.815 | 234.815 | 234.815 | 0 |
| 1732728600 | 236.898 | -1.76 | -0.74 | 236.898 | 236.898 | 236.898 | 0 |
| 1732642200 | 238.661 | 1.82 | 0.77 | 238.661 | 238.661 | 238.661 | 0 |
| 1732555800 | 236.844 | 12.39 | 5.52 | 236.844 | 236.844 | 236.844 | 0 |
| 1732296600 | 224.452 | 1.76 | 0.79 | 224.452 | 224.452 | 224.452 | 0 |
| 1732210200 | 222.689 | -6.94 | -3.02 | 222.689 | 222.689 | 222.689 | 0 |
| 1732123800 | 229.633 | -0.27 | -0.12 | 229.633 | 229.633 | 229.633 | 0 |
| 1732037400 | 229.9 | -5.24 | -2.23 | 229.9 | 229.9 | 229.9 | 0 |
| 1731951000 | 235.135 | -2.78 | -1.17 | 235.135 | 235.135 | 235.135 | 0 |
| 1731691800 | 237.913 | 1.66 | 0.70 | 237.913 | 237.913 | 237.913 | 0 |
| 1731605400 | 236.257 | 10.84 | 4.81 | 236.257 | 236.257 | 236.257 | 0 |
| 1731519000 | 225.414 | 0 | 0.00 | 225.414 | 225.414 | 225.414 | 0 |
| 1731432600 | 225.414 | -13.78 | -5.76 | 225.414 | 225.414 | 225.414 | 0 |
| 1731346200 | 239.195 | 3.1 | 1.31 | 239.195 | 239.195 | 239.195 | 0 |
| 1731087000 | 236.097 | -20.4 | -7.95 | 236.097 | 236.097 | 236.097 | 0 |
| 1731000600 | 256.50099 | 10.15 | 4.12 | 256.50099 | 256.50099 | 256.50099 | 0 |
| 1730914200 | 246.352 | -0.16 | -0.07 | 246.352 | 246.352 | 246.352 | 0 |
