Hot Features
프리미엄
Virbac SA (VIRP)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9 | -2.76923076923 | 325 | 329.5 | 315 | 2133 | 320.12256741 | DE |
| 4 | -40 | -11.2359550562 | 356 | 357.5 | 306 | 3738 | 331.97625584 | DE |
| 12 | -44 | -12.2222222222 | 360 | 400 | 306 | 4320 | 360.99583145 | DE |
| 26 | -35.5 | -10.0995732575 | 351.5 | 400 | 306 | 3585 | 355.29678755 | DE |
| 52 | 33.5 | 11.8584070796 | 282.5 | 400 | 281 | 3907 | 349.26154373 | DE |
| 156 | -97 | -23.4866828087 | 413 | 446.5 | 215 | 5067 | 316.60972404 | DE |
| 260 | 92 | 41.0714285714 | 224 | 448.5 | 132.2 | 5790 | 282.03849132 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733247000 | 317.5 | -1 | -0.31 | 318.5 | 320.5 | 316.5 | 1884 |
| 1733160600 | 318.5 | -5.5 | -1.70 | 322 | 323.5 | 316 | 2965 |
| 1732901400 | 324 | 3 | 0.93 | 321.5 | 325 | 321.5 | 2174 |
| 1732815000 | 321 | -7.5 | -2.28 | 325 | 329.5 | 321 | 1507 |
| 1732728600 | 328.5 | 0 | 0.00 | 328.5 | 328.5 | 328.5 | 0 |
| 1732642200 | 328.5 | 4.5 | 1.39 | 321 | 329 | 320.5 | 4044 |
| 1732555800 | 324 | 0.5 | 0.15 | 323 | 325.5 | 318.5 | 3646 |
| 1732296600 | 323.5 | 4 | 1.25 | 319.5 | 323.5 | 317.5 | 2110 |
| 1732210200 | 319.5 | 1.5 | 0.47 | 318.5 | 319.5 | 313.5 | 2031 |
| 1732123800 | 318 | -1.5 | -0.47 | 321.5 | 324.5 | 318 | 3611 |
| 1732037400 | 319.5 | 2.5 | 0.79 | 316.5 | 320 | 306 | 10064 |
| 1731951000 | 317 | -11 | -3.35 | 329 | 329 | 317 | 5011 |
| 1731691800 | 328 | -6.5 | -1.94 | 331 | 336 | 328 | 3965 |
| 1731605400 | 334.5 | -2.5 | -0.74 | 337 | 339 | 333 | 1872 |
| 1731519000 | 337 | -11 | -3.16 | 347 | 348 | 335.5 | 2982 |
| 1731432600 | 348 | -3 | -0.85 | 350 | 350.5 | 347.5 | 2941 |
| 1731346200 | 351 | -1.5 | -0.43 | 355 | 357.5 | 351 | 2427 |
| 1731087000 | 352.5 | 2.5 | 0.71 | 351 | 354 | 349 | 10807 |
| 1731000600 | 350 | 1.5 | 0.43 | 348.5 | 351.5 | 348.5 | 2709 |
| 1730914200 | 348.5 | -5 | -1.41 | 356 | 357.5 | 348.5 | 4278 |
| 1730827800 | 353.5 | -1 | -0.28 | 354.5 | 355.5 | 352.5 | 2937 |
| 1730741400 | 354.5 | 4 | 1.14 | 350.5 | 356 | 350.5 | 3276 |
| 1730482200 | 350.5 | 3 | 0.86 | 347 | 353.5 | 347 | 1707 |
| 1730395800 | 347.5 | -0.5 | -0.14 | 346.5 | 352 | 346.5 | 3064 |
| 1730309400 | 348 | -1.5 | -0.43 | 349 | 349.5 | 344 | 2503 |
| 1730223000 | 349.5 | -7 | -1.96 | 356 | 357 | 347 | 2751 |
| 1730136600 | 356.5 | 1.5 | 0.42 | 355.5 | 360 | 355 | 4231 |
| 1729873800 | 355 | 5 | 1.43 | 351.5 | 357 | 347 | 3230 |
| 1729787400 | 350 | -1.5 | -0.43 | 351.5 | 355 | 350 | 1892 |
| 1729701000 | 351.5 | -5.5 | -1.54 | 362 | 363.5 | 351.5 | 2952 |
| 1729614600 | 357 | 11.5 | 3.33 | 348 | 360.5 | 347 | 8598 |
| 1729528200 | 345.5 | 0 | 0.00 | 345.5 | 345.5 | 345.5 | 0 |
| 1729269000 | 345.5 | -50 | -12.64 | 365 | 373 | 345.5 | 26108 |
| 1729182600 | 395.5 | 6.5 | 1.67 | 390 | 400 | 390 | 4376 |
| 1729096200 | 389 | 1.5 | 0.39 | 382 | 391 | 379 | 2934 |
| 1729009800 | 387.5 | 8 | 2.11 | 379.5 | 387.5 | 378.5 | 3751 |
| 1728923400 | 379.5 | -1 | -0.26 | 381.5 | 381.5 | 376.5 | 1670 |
| 1728664200 | 380.5 | -3.5 | -0.91 | 387.5 | 387.5 | 380.5 | 2693 |
| 1728577800 | 384 | 2 | 0.52 | 381.5 | 386.5 | 380.5 | 2451 |
| 1728491400 | 382 | 8 | 2.14 | 373 | 386 | 373 | 8142 |
| 1728405000 | 374 | -0.5 | -0.13 | 367.5 | 375.5 | 367.5 | 675 |
| 1728318600 | 374.5 | 1.5 | 0.40 | 375 | 378 | 369 | 16940 |
| 1728059400 | 373 | 4 | 1.08 | 368 | 375.5 | 365.5 | 2467 |
| 1727973000 | 369 | -1 | -0.27 | 368.5 | 370 | 366 | 1685 |
| 1727886600 | 370 | -8 | -2.12 | 377.5 | 380 | 369 | 3010 |
| 1727800200 | 378 | -5 | -1.31 | 383.5 | 388.5 | 375.5 | 3295 |
| 1727713800 | 383 | -9 | -2.30 | 389.5 | 390.5 | 383 | 3949 |
| 1727454600 | 392 | 1.5 | 0.38 | 392 | 393 | 386.5 | 9386 |
| 1727368200 | 390.5 | 2 | 0.51 | 391.5 | 398 | 390.5 | 3734 |
| 1727281800 | 388.5 | -3.5 | -0.89 | 392 | 392.5 | 385.5 | 2085 |
| 1727195400 | 392 | -2 | -0.51 | 395.5 | 396.5 | 392 | 3341 |
| 1727109000 | 394 | -0.5 | -0.13 | 396 | 396 | 388.5 | 2933 |
| 1726849800 | 394.5 | -5.5 | -1.38 | 393 | 397.5 | 387.5 | 7619 |
| 1726763400 | 400 | 8 | 2.04 | 395 | 400 | 389.5 | 3948 |
| 1726677000 | 392 | 5.5 | 1.42 | 385 | 396.5 | 385 | 7031 |
| 1726590600 | 386.5 | -5.5 | -1.40 | 390.5 | 397 | 385 | 5344 |
| 1726504200 | 392 | 29 | 7.99 | 361 | 392 | 361 | 7555 |
| 1726245000 | 363 | 1 | 0.28 | 362.5 | 365 | 359.5 | 2540 |
| 1726158600 | 362 | 2.5 | 0.70 | 364 | 364 | 358 | 928 |
| 1726072200 | 359.5 | 1 | 0.28 | 360 | 362 | 357 | 1808 |
| 1725985800 | 358.5 | -1.5 | -0.42 | 354 | 366.5 | 353 | 3275 |
| 1725899400 | 360 | 14.5 | 4.20 | 345 | 361 | 343 | 3356 |
| 1725640200 | 345.5 | -1 | -0.29 | 348.5 | 350 | 344 | 1649 |
| 1725553800 | 346.5 | 10.5 | 3.13 | 344.5 | 348.5 | 340.5 | 2058 |
| 1725467400 | 336 | -6.5 | -1.90 | 339 | 342 | 336 | 1266 |
