Hot Features
프리미엄
Euronext Kering GR (SKEG)
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 | 16.151 | 7.06054644809 | 228.75 | 247.626 | 219.473 | 0 | 0 | IX |
| 4 | 10.151 | 4.32417465389 | 234.75 | 247.626 | 219.473 | 0 | 0 | IX |
| 12 | 29.701 | 13.8015799257 | 215.2 | 249.8 | 206.6 | 0 | 0 | IX |
| 26 | 29.701 | 13.8015799257 | 215.2 | 249.8 | 206.6 | 0 | 0 | IX |
| 52 | 29.701 | 13.8015799257 | 215.2 | 249.8 | 206.6 | 0 | 0 | IX |
| 156 | 29.701 | 13.8015799257 | 215.2 | 249.8 | 206.6 | 0 | 0 | IX |
| 260 | 29.701 | 13.8015799257 | 215.2 | 249.8 | 206.6 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 244.901 | 5.7 | 2.38 | 240.461 | 245.103 | 237.687 | 0 |
| 1737048600 | 239.2 | 13.93 | 6.18 | 225.275 | 247.626 | 225.275 | 0 |
| 1736962200 | 225.275 | 2.78 | 1.25 | 222.5 | 228.403 | 219.473 | 0 |
| 1736875800 | 222.5 | -4.9 | -2.15 | 229.4 | 232.45 | 222.4 | 0 |
| 1736789400 | 227.4 | -0.4 | -0.18 | 227.8 | 229.6 | 224.6 | 0 |
| 1736530200 | 227.8 | -0.95 | -0.42 | 228.75 | 233.8 | 227 | 0 |
| 1736443800 | 228.75 | 2.05 | 0.90 | 224.05 | 230.35 | 220.65 | 0 |
| 1736357400 | 226.7 | -5.15 | -2.22 | 231.85 | 232.7 | 224.25 | 0 |
| 1736271000 | 231.85 | 2 | 0.87 | 229.85 | 234.75 | 228.3 | 0 |
| 1736184600 | 229.85 | 5.5 | 2.45 | 224.35 | 236.9 | 224.35 | 0 |
| 1735925400 | 224.35 | -11.5 | -4.88 | 234.8 | 235.1 | 222.05 | 0 |
| 1735839000 | 235.85 | -2.4 | -1.01 | 238.25 | 241.95 | 231 | 0 |
| 1735666200 | 238.25 | 1.15 | 0.49 | 237.1 | 240.75 | 236.05 | 0 |
| 1735579800 | 237.1 | -0.85 | -0.36 | 237.55 | 238.45 | 235.15 | 0 |
| 1735320600 | 237.95 | 3.75 | 1.60 | 234.2 | 238.6 | 234.2 | 0 |
| 1735061400 | 234.2 | -1.4 | -0.59 | 235.6 | 236.75 | 234.2 | 0 |
| 1734975000 | 235.6 | 1.4 | 0.60 | 233.3 | 236.3 | 232.75 | 0 |
| 1734715800 | 234.2 | -0.55 | -0.23 | 234.75 | 235.5 | 229.25 | 0 |
| 1734629400 | 234.75 | -2.4 | -1.01 | 231.3 | 235.4 | 230.6 | 0 |
| 1734543000 | 237.15 | -2 | -0.84 | 239.15 | 240.1 | 236.85 | 0 |
| 1734456600 | 239.15 | -0.5 | -0.21 | 239.65 | 243.15 | 235.95 | 0 |
| 1734370200 | 239.65 | -4.4 | -1.80 | 241 | 242.7 | 238.3 | 0 |
| 1734111000 | 244.05 | 2.05 | 0.85 | 242 | 246.3 | 240.75 | 0 |
| 1734024600 | 242 | 2.35 | 0.98 | 244.95 | 245.25 | 239.85 | 0 |
| 1733938200 | 239.65 | -1.4 | -0.58 | 241.05 | 241.8 | 235.6 | 0 |
| 1733851800 | 241.05 | -5.45 | -2.21 | 246.5 | 246.5 | 239.2 | 0 |
| 1733765400 | 246.5 | 8.3 | 3.48 | 243.25 | 249.8 | 243.25 | 0 |
| 1733506200 | 238.2 | 13.4 | 5.96 | 224.8 | 240.4 | 224.8 | 0 |
| 1733419800 | 224.8 | -0.25 | -0.11 | 225.05 | 227.9 | 223.35 | 0 |
| 1733333400 | 225.05 | 4 | 1.81 | 222.5 | 226.85 | 222.25 | 0 |
| 1733247000 | 221.05 | -1.6 | -0.72 | 224.15 | 228.05 | 220.15 | 0 |
| 1733160600 | 222.65 | 1.9 | 0.86 | 220.75 | 226.1 | 216.1 | 0 |
| 1732901400 | 220.75 | 0.95 | 0.43 | 219.8 | 220.85 | 217.7 | 0 |
| 1732815000 | 219.8 | -1.95 | -0.88 | 221.75 | 223.35 | 219.65 | 0 |
| 1732728600 | 221.75 | -1.65 | -0.74 | 223.4 | 223.7 | 219.6 | 0 |
| 1732642200 | 223.4 | 1.7 | 0.77 | 221.7 | 228.8 | 217.1 | 0 |
| 1732555800 | 221.7 | 11.6 | 5.52 | 210.1 | 221.8 | 210.1 | 0 |
| 1732296600 | 210.1 | 1.65 | 0.79 | 208.45 | 213.5 | 207.9 | 0 |
| 1732210200 | 208.45 | -6.5 | -3.02 | 214.95 | 214.95 | 206.6 | 0 |
