Hot Features
프리미엄
Euronext S ArcelorMittal 070322 GR Decrement 035 (SSMTD)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.399 | 1.67647058824 | 23.8 | 24.404 | 23.8 | 0 | 0 | IX |
| 4 | 2.163 | 9.81575603558 | 22.036 | 24.7 | 22.036 | 0 | 0 | IX |
| 12 | 2.894 | 13.5836658061 | 21.305 | 24.7 | 19.784 | 0 | 0 | IX |
| 26 | -0.131 | -0.538429921907 | 24.33 | 24.7 | 19.56 | 0 | 0 | IX |
| 52 | 2.141 | 9.70622903255 | 22.058 | 26.662 | 19.56 | 0 | 0 | IX |
| 156 | -2.637 | -9.82635266061 | 26.836 | 31.21 | 19.56 | 0 | 0 | IX |
| 260 | -2.637 | -9.82635266061 | 26.836 | 31.21 | 19.56 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 24.119 | -0.18 | -0.75 | 24.119 | 24.119 | 24.119 | 0 |
| 1732037400 | 24.302 | -0.1 | -0.42 | 24.302 | 24.302 | 24.302 | 0 |
| 1731951000 | 24.404 | 0.12 | 0.49 | 24.404 | 24.404 | 24.404 | 0 |
| 1731691800 | 24.285 | 0.48 | 2.04 | 24.285 | 24.285 | 24.285 | 0 |
| 1731605400 | 23.8 | 0.9 | 3.93 | 23.8 | 23.8 | 23.8 | 0 |
| 1731519000 | 22.9 | -0.04 | -0.18 | 22.9 | 22.9 | 22.9 | 0 |
| 1731432600 | 22.942 | -1.12 | -4.63 | 22.942 | 22.942 | 22.942 | 0 |
| 1731346200 | 24.057 | -0.15 | -0.62 | 24.057 | 24.057 | 24.057 | 0 |
| 1731087000 | 24.208 | -0.49 | -1.99 | 24.208 | 24.208 | 24.208 | 0 |
| 1731000600 | 24.7 | 1.5 | 6.48 | 24.7 | 24.7 | 24.7 | 0 |
| 1730914200 | 23.197 | 0.1 | 0.43 | 23.197 | 23.197 | 23.197 | 0 |
| 1730827800 | 23.098 | 0.29 | 1.27 | 23.098 | 23.098 | 23.098 | 0 |
| 1730741400 | 22.808 | 0.06 | 0.25 | 22.808 | 22.808 | 22.808 | 0 |
| 1730482200 | 22.75 | -0 | -0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1730395800 | 22.751 | 0.01 | 0.04 | 22.751 | 22.751 | 22.751 | 0 |
| 1730309400 | 22.742 | -0.25 | -1.10 | 22.742 | 22.742 | 22.742 | 0 |
| 1730223000 | 22.994 | -0.06 | -0.26 | 22.994 | 22.994 | 22.994 | 0 |
| 1730136600 | 23.055 | 0.75 | 3.36 | 23.055 | 23.055 | 23.055 | 0 |
| 1729873800 | 22.306 | 0.27 | 1.23 | 22.306 | 22.306 | 22.306 | 0 |
| 1729787400 | 22.036 | -0.01 | -0.05 | 22.036 | 22.036 | 22.036 | 0 |
| 1729701000 | 22.047 | -0.19 | -0.86 | 22.047 | 22.047 | 22.047 | 0 |
| 1729614600 | 22.238 | -0.33 | -1.44 | 22.238 | 22.238 | 22.238 | 0 |
| 1729528200 | 22.563 | 0 | 0.00 | 22.563 | 22.563 | 22.563 | 0 |
| 1729269000 | 22.563 | 0.37 | 1.67 | 22.563 | 22.563 | 22.563 | 0 |
| 1729182600 | 22.193 | 0.05 | 0.22 | 22.193 | 22.193 | 22.193 | 0 |
| 1729096200 | 22.144 | -0 | -0.00 | 22.144 | 22.144 | 22.144 | 0 |
| 1729009800 | 22.145 | -0.46 | -2.04 | 22.145 | 22.145 | 22.145 | 0 |
| 1728923400 | 22.607 | -0.16 | -0.72 | 22.607 | 22.607 | 22.607 | 0 |
| 1728664200 | 22.771 | 0.07 | 0.30 | 22.771 | 22.771 | 22.771 | 0 |
| 1728577800 | 22.702 | 0.03 | 0.13 | 22.702 | 22.702 | 22.702 | 0 |
| 1728491400 | 22.672 | 0.17 | 0.75 | 22.672 | 22.672 | 22.672 | 0 |
| 1728405000 | 22.503 | -0.81 | -3.49 | 22.503 | 22.503 | 22.503 | 0 |
| 1728318600 | 23.317 | -0.13 | -0.57 | 23.317 | 23.317 | 23.317 | 0 |
| 1728059400 | 23.45 | 0.14 | 0.60 | 23.45 | 23.45 | 23.45 | 0 |
| 1727973000 | 23.311 | -0.33 | -1.40 | 23.311 | 23.311 | 23.311 | 0 |
| 1727886600 | 23.643 | 0.01 | 0.04 | 23.643 | 23.643 | 23.643 | 0 |
| 1727800200 | 23.634 | -0.01 | -0.05 | 23.634 | 23.634 | 23.634 | 0 |
| 1727713800 | 23.645 | 0.11 | 0.46 | 23.645 | 23.645 | 23.645 | 0 |
| 1727454600 | 23.537 | 0.17 | 0.72 | 23.537 | 23.537 | 23.537 | 0 |
| 1727368200 | 23.368 | 1.05 | 4.72 | 23.368 | 23.368 | 23.368 | 0 |
| 1727281800 | 22.314 | -0.25 | -1.12 | 22.314 | 22.314 | 22.314 | 0 |
| 1727195400 | 22.566 | 1.02 | 4.75 | 22.566 | 22.566 | 22.566 | 0 |
| 1727109000 | 21.542 | -0.05 | -0.25 | 21.542 | 21.542 | 21.542 | 0 |
| 1726849800 | 21.595 | -0.41 | -1.88 | 21.595 | 21.595 | 21.595 | 0 |
| 1726763400 | 22.008 | 0.8 | 3.79 | 22.008 | 22.008 | 22.008 | 0 |
| 1726677000 | 21.205 | 0.15 | 0.71 | 21.205 | 21.205 | 21.205 | 0 |
| 1726590600 | 21.055 | 0.44 | 2.14 | 21.055 | 21.055 | 21.055 | 0 |
| 1726504200 | 20.614 | -0.02 | -0.11 | 20.614 | 20.614 | 20.614 | 0 |
| 1726245000 | 20.637 | 0.38 | 1.88 | 20.637 | 20.637 | 20.637 | 0 |
| 1726158600 | 20.256 | 0.47 | 2.39 | 20.256 | 20.256 | 20.256 | 0 |
| 1726072200 | 19.784 | -0.02 | -0.11 | 19.784 | 19.784 | 19.784 | 0 |
| 1725985800 | 19.805 | -0.44 | -2.19 | 19.805 | 19.805 | 19.805 | 0 |
| 1725899400 | 20.249 | 0.14 | 0.69 | 20.249 | 20.249 | 20.249 | 0 |
| 1725640200 | 20.111 | -0.17 | -0.85 | 20.111 | 20.111 | 20.111 | 0 |
| 1725553800 | 20.283 | 0.15 | 0.75 | 20.283 | 20.283 | 20.283 | 0 |
| 1725467400 | 20.133 | -0.21 | -1.04 | 20.133 | 20.133 | 20.133 | 0 |
| 1725381000 | 20.345 | -1.11 | -5.16 | 20.345 | 20.345 | 20.345 | 0 |
| 1725294600 | 21.452 | 0.16 | 0.74 | 21.452 | 21.452 | 21.452 | 0 |
| 1725035400 | 21.294 | -0.01 | -0.05 | 21.294 | 21.294 | 21.294 | 0 |
| 1724949000 | 21.305 | 0.13 | 0.61 | 21.305 | 21.305 | 21.305 | 0 |
| 1724862600 | 21.175 | 0.25 | 1.19 | 21.175 | 21.175 | 21.175 | 0 |
| 1724776200 | 20.925 | -0.21 | -1.00 | 20.925 | 20.925 | 20.925 | 0 |
| 1724689800 | 21.137 | 0.16 | 0.75 | 21.137 | 21.137 | 21.137 | 0 |
| 1724430600 | 20.979 | 0.22 | 1.06 | 20.979 | 20.979 | 20.979 | 0 |
| 1724344200 | 20.759 | -0.23 | -1.11 | 20.759 | 20.759 | 20.759 | 0 |
| 1724257800 | 20.991 | 0.29 | 1.41 | 20.991 | 20.991 | 20.991 | 0 |
