Hot Features
프리미엄
Euronext S Kering 070322 PR 12 (SSKEP)
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 | 3.9 | 2.37631001706 | 164.12 | 165.92 | 156.92 | 0 | 0 | IX |
| 4 | -49.38 | -22.7138914443 | 217.4 | 217.4 | 156.92 | 0 | 0 | IX |
| 12 | -79.53 | -32.126843062 | 247.55 | 280.1 | 156.92 | 0 | 0 | IX |
| 26 | -61.98 | -26.947826087 | 230 | 280.1 | 156.92 | 0 | 0 | IX |
| 52 | -182.18 | -52.0217018846 | 350.2 | 350.2 | 156.92 | 0 | 0 | IX |
| 156 | -291.58 | -63.4421235857 | 459.6 | 600 | 156.92 | 0 | 0 | IX |
| 260 | -291.58 | -63.4421235857 | 459.6 | 600 | 156.92 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 156.91999 | 0 | 0.00 | 156.91999 | 156.91999 | 156.91999 | 0 |
| 1744302600 | 156.91999 | 0 | 0.00 | 156.91999 | 156.91999 | 156.91999 | 0 |
| 1744216200 | 156.91999 | -9 | -5.42 | 156.91999 | 156.91999 | 156.91999 | 0 |
| 1744129800 | 165.91999 | 1.8 | 1.10 | 165.91999 | 165.91999 | 165.91999 | 0 |
| 1744043400 | 164.12 | -6.74 | -3.94 | 164.12 | 164.12 | 164.12 | 0 |
| 1743784200 | 170.86 | -6.72 | -3.78 | 170.86 | 170.86 | 170.86 | 0 |
| 1743697800 | 177.58 | -14.42 | -7.51 | 177.58 | 177.58 | 177.58 | 0 |
| 1743611400 | 192 | 0.56 | 0.29 | 192 | 192 | 192 | 0 |
| 1743525000 | 191.44 | 0.52 | 0.27 | 191.44 | 191.44 | 191.44 | 0 |
| 1743438600 | 190.92 | -8.32 | -4.18 | 190.92 | 190.92 | 190.92 | 0 |
| 1743183000 | 199.24 | -3.01 | -1.49 | 199.24 | 199.24 | 199.24 | 0 |
| 1743096600 | 202.25 | 0.15 | 0.07 | 202.25 | 202.25 | 202.25 | 0 |
| 1743010200 | 202.1 | 1 | 0.50 | 202.1 | 202.1 | 202.1 | 0 |
| 1742923800 | 201.1 | -1.3 | -0.64 | 201.1 | 201.1 | 201.1 | 0 |
| 1742837400 | 202.4 | -4.4 | -2.13 | 202.4 | 202.4 | 202.4 | 0 |
| 1742578200 | 206.8 | -3.6 | -1.71 | 206.8 | 206.8 | 206.8 | 0 |
| 1742491800 | 210.4 | -4.05 | -1.89 | 210.4 | 210.4 | 210.4 | 0 |
| 1742405400 | 214.45 | -2.75 | -1.27 | 214.45 | 214.45 | 214.45 | 0 |
| 1742319000 | 217.2 | -0.2 | -0.09 | 217.2 | 217.2 | 217.2 | 0 |
| 1742232600 | 217.4 | -6.15 | -2.75 | 217.4 | 217.4 | 217.4 | 0 |
| 1741973400 | 223.55 | -26.8 | -10.71 | 223.55 | 223.55 | 223.55 | 0 |
| 1741887000 | 250.35 | 0.6 | 0.24 | 250.35 | 250.35 | 250.35 | 0 |
| 1741800600 | 249.75 | -2.25 | -0.89 | 249.75 | 249.75 | 249.75 | 0 |
| 1741714200 | 252 | -3 | -1.18 | 252 | 252 | 252 | 0 |
| 1741627800 | 255 | 6 | 2.41 | 255 | 255 | 255 | 0 |
| 1741368600 | 249 | -10.1 | -3.90 | 249 | 249 | 249 | 0 |
| 1741282200 | 259.1 | 0.05 | 0.02 | 259.1 | 259.1 | 259.1 | 0 |
| 1741195800 | 259.05 | 3.55 | 1.39 | 259.05 | 259.05 | 259.05 | 0 |
| 1741109400 | 255.5 | -13.1 | -4.88 | 255.5 | 255.5 | 255.5 | 0 |
| 1741023000 | 268.6 | -2.5 | -0.92 | 268.6 | 268.6 | 268.6 | 0 |
| 1740763800 | 271.1 | -2.6 | -0.95 | 271.1 | 271.1 | 271.1 | 0 |
| 1740677400 | 273.7 | -2.35 | -0.85 | 273.7 | 273.7 | 273.7 | 0 |
| 1740591000 | 276.05 | 4.85 | 1.79 | 276.05 | 276.05 | 276.05 | 0 |
| 1740504600 | 271.2 | -2.7 | -0.99 | 271.2 | 271.2 | 271.2 | 0 |
| 1740418200 | 273.89999 | -3.1 | -1.12 | 273.89999 | 273.89999 | 273.89999 | 0 |
| 1740159000 | 277 | 6.75 | 2.50 | 277 | 277 | 277 | 0 |
| 1740072600 | 270.25 | 0 | 0.00 | 270.25 | 270.25 | 270.25 | 0 |
| 1739986200 | 270.25 | -4.1 | -1.49 | 270.25 | 270.25 | 270.25 | 0 |
| 1739899800 | 274.35 | -5.75 | -2.05 | 274.35 | 274.35 | 274.35 | 0 |
| 1739813400 | 280.1 | 0.1 | 0.04 | 280.1 | 280.1 | 280.1 | 0 |
| 1739554200 | 280 | 4.8 | 1.74 | 280 | 280 | 280 | 0 |
| 1739467800 | 275.2 | 10.45 | 3.95 | 275.2 | 275.2 | 275.2 | 0 |
| 1739381400 | 264.75 | 17.35 | 7.01 | 264.75 | 264.75 | 264.75 | 0 |
| 1739295000 | 247.4 | 3.2 | 1.31 | 247.4 | 247.4 | 247.4 | 0 |
| 1739208600 | 244.2 | 2.6 | 1.08 | 244.2 | 244.2 | 244.2 | 0 |
| 1738949400 | 241.6 | -10.3 | -4.09 | 241.6 | 241.6 | 241.6 | 0 |
| 1738863000 | 251.9 | 7.55 | 3.09 | 251.9 | 251.9 | 251.9 | 0 |
| 1738776600 | 244.35 | -3.6 | -1.45 | 244.35 | 244.35 | 244.35 | 0 |
| 1738690200 | 247.95 | 4 | 1.64 | 247.95 | 247.95 | 247.95 | 0 |
| 1738603800 | 243.95 | -9.5 | -3.75 | 243.95 | 243.95 | 243.95 | 0 |
| 1738344600 | 253.45 | -2.5 | -0.98 | 253.45 | 253.45 | 253.45 | 0 |
| 1738258200 | 255.95 | 9.7 | 3.94 | 255.95 | 255.95 | 255.95 | 0 |
| 1738171800 | 246.25 | -14.05 | -5.40 | 246.25 | 246.25 | 246.25 | 0 |
| 1738085400 | 260.3 | -2.25 | -0.86 | 260.3 | 260.3 | 260.3 | 0 |
| 1737999000 | 262.55 | 4.25 | 1.65 | 262.55 | 262.55 | 262.55 | 0 |
| 1737739800 | 258.3 | 9.45 | 3.80 | 258.3 | 258.3 | 258.3 | 0 |
| 1737653400 | 248.85 | 0 | 0.00 | 248.85 | 248.85 | 248.85 | 0 |
| 1737567000 | 248.85 | 0 | 0.00 | 248.85 | 248.85 | 248.85 | 0 |
| 1737480600 | 248.85 | 1.3 | 0.53 | 248.85 | 248.85 | 248.85 | 0 |
| 1737394200 | 247.55 | 4.85 | 2.00 | 247.55 | 247.55 | 247.55 | 0 |
| 1737135000 | 242.7 | 5.65 | 2.38 | 242.7 | 242.7 | 242.7 | 0 |
| 1737048600 | 237.05 | 13.8 | 6.18 | 237.05 | 237.05 | 237.05 | 0 |
| 1736962200 | 223.25 | 2.75 | 1.25 | 223.25 | 223.25 | 223.25 | 0 |
| 1736875800 | 220.5 | -6.9 | -3.03 | 220.5 | 220.5 | 220.5 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
