Hot Features
프리미엄
Ferrari NV (2FE)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2 | 0.290345995645 | 413.3 | 418 | 402.6 | 719 | 412.85922114 | DE |
| 4 | 3.4 | 0.827049379713 | 411.1 | 427.7 | 400.8 | 719 | 414.0756396 | DE |
| 12 | 0.4 | 0.0965950253562 | 414.1 | 437.9 | 400.2 | 794 | 415.29804551 | DE |
| 26 | 34.4 | 9.05024993423 | 380.1 | 455.5 | 363.1 | 812 | 418.35137494 | DE |
| 52 | 95.4 | 29.8965841429 | 319.1 | 455.5 | 316.2 | 872 | 397.11125481 | DE |
| 156 | 210.2 | 102.887909936 | 204.3 | 455.5 | 161.55 | 1150 | 267.06460964 | DE |
| 260 | 259.15 | 166.816865143 | 155.35 | 455.5 | 113.95 | 1175 | 226.50019001 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738186020 | 413.7 | -1.1 | -0.27 | 415 | 415 | 410.8 | 986 |
| 1738099620 | 414.8 | 3.5 | 0.85 | 410.8 | 418 | 409 | 388 |
| 1738013220 | 411.3 | -1.2 | -0.29 | 408 | 412.5 | 402.6 | 1281 |
| 1737754020 | 412.5 | -1.5 | -0.36 | 413 | 413 | 409.4 | 438 |
| 1737667620 | 414 | -1.9 | -0.46 | 413.3 | 417.7 | 407.5 | 502 |
| 1737581220 | 415.9 | -6.2 | -1.47 | 420.9 | 424.9 | 415.1 | 502 |
| 1737494820 | 422.1 | -0.9 | -0.21 | 424.3 | 424.3 | 418.3 | 730 |
| 1737408420 | 423 | -2.4 | -0.56 | 425 | 427.7 | 417 | 526 |
| 1737149220 | 425.4 | 4.2 | 1.00 | 419.3 | 427 | 419.2 | 525 |
| 1737062820 | 421.2 | 1.6 | 0.38 | 420 | 427.6 | 420 | 597 |
| 1736976420 | 419.6 | 11.1 | 2.72 | 411.3 | 419.6 | 408.2 | 360 |
| 1736890020 | 408.5 | -2.2 | -0.54 | 410.4 | 413.4 | 408.5 | 547 |
| 1736803620 | 410.7 | -10.3 | -2.45 | 419.5 | 419.5 | 403 | 1076 |
| 1736544420 | 421 | -1 | -0.24 | 418.5 | 425.5 | 416.8 | 949 |
| 1736458020 | 422 | 1.1 | 0.26 | 422.7 | 422.7 | 416.7 | 341 |
| 1736371620 | 420.9 | 6.5 | 1.57 | 417.6 | 420.9 | 413.1 | 342 |
| 1736285220 | 414.4 | 4.5 | 1.10 | 412.1 | 415.8 | 407.1 | 503 |
| 1736198820 | 409.9 | 2.8 | 0.69 | 402.7 | 415.2 | 402.7 | 1005 |
| 1735939620 | 407.1 | 0.7 | 0.17 | 404 | 408.8 | 400.8 | 1729 |
| 1735853220 | 406.4 | -6.2 | -1.50 | 411.1 | 413.8 | 403.5 | 1057 |
| 1735594020 | 412.6 | -0.5 | -0.12 | 418.5 | 420 | 409.6 | 262 |
| 1735334820 | 413.1 | 0 | 0.00 | 413.5 | 414.9 | 407.6 | 1611 |
| 1734989220 | 413.1 | 1.1 | 0.27 | 410 | 413.1 | 406.6 | 656 |
| 1734730020 | 412 | 4.7 | 1.15 | 409.3 | 412.9 | 403.2 | 1108 |
| 1734643620 | 407.3 | -0.3 | -0.07 | 409.3 | 418 | 406.4 | 632 |
| 1734557220 | 407.6 | -6.3 | -1.52 | 411.3 | 416.8 | 406.9 | 1193 |
| 1734470820 | 413.9 | -3.4 | -0.81 | 414.2 | 417 | 410.5 | 788 |
| 1734384420 | 417.3 | -14.6 | -3.38 | 433.3 | 433.3 | 415.5 | 939 |
| 1734125220 | 431.9 | -3.2 | -0.74 | 432.9 | 437.9 | 429.3 | 471 |
| 1734038820 | 435.1 | 7.2 | 1.68 | 426.2 | 436 | 426.1 | 526 |
| 1733952420 | 427.9 | 4.1 | 0.97 | 427 | 432.7 | 423.7 | 290 |
| 1733866020 | 423.8 | -1.3 | -0.31 | 423.9 | 431.4 | 423.2 | 227 |
| 1733779620 | 425.1 | -7.6 | -1.76 | 433.4 | 435.8 | 423.4 | 1323 |
| 1733520420 | 432.7 | 10.9 | 2.58 | 422 | 435.3 | 420 | 612 |
| 1733434020 | 421.8 | -0.1 | -0.02 | 424.9 | 425.8 | 421.3 | 534 |
| 1733347620 | 421.9 | -0.6 | -0.14 | 424.9 | 428.5 | 420.8 | 556 |
| 1733261220 | 422.5 | 5.7 | 1.37 | 417.6 | 422.5 | 416.1 | 570 |
| 1733174820 | 416.8 | 7 | 1.71 | 409.7 | 418.2 | 407.2 | 853 |
| 1732915620 | 409.8 | 0.8 | 0.20 | 408 | 411.3 | 406.2 | 327 |
| 1732829220 | 409 | 0 | 0.00 | 409.1 | 412.3 | 407.2 | 777 |
| 1732742820 | 409 | -2.1 | -0.51 | 413 | 413.1 | 406.5 | 1069 |
| 1732656420 | 411.1 | -1.6 | -0.39 | 416.6 | 416.6 | 409.7 | 709 |
| 1732570020 | 412.7 | -8.1 | -1.92 | 418.5 | 423.4 | 412.7 | 582 |
| 1732310820 | 420.8 | 9.8 | 2.38 | 411 | 420.8 | 409 | 1531 |
| 1732224420 | 411 | 5.4 | 1.33 | 405.9 | 411.2 | 400.2 | 1170 |
| 1732138020 | 405.6 | 0.6 | 0.15 | 405.1 | 408.4 | 401.1 | 718 |
| 1732051620 | 405 | -4.1 | -1.00 | 411.7 | 411.8 | 401.6 | 1342 |
| 1731965220 | 409.1 | -0.9 | -0.22 | 410.4 | 411.3 | 404.4 | 1097 |
| 1731705960 | 410 | -9 | -2.15 | 415.2 | 417.2 | 409.6 | 330 |
| 1731619560 | 419 | 3.4 | 0.82 | 415 | 420.4 | 413.4 | 537 |
| 1731533160 | 415.6 | 3.5 | 0.85 | 411.4 | 418.1 | 408 | 1212 |
| 1731446820 | 412.1 | -11.8 | -2.78 | 424.5 | 424.6 | 412.1 | 1133 |
| 1731360420 | 423.9 | -0.1 | -0.02 | 423.4 | 429.4 | 423.4 | 1320 |
| 1731101220 | 424 | 4.8 | 1.15 | 421.2 | 426 | 413.7 | 1097 |
| 1731014760 | 419.2 | 6.2 | 1.50 | 414.1 | 422 | 407.2 | 1176 |
| 1730928360 | 413 | 7.9 | 1.95 | 405.2 | 414.1 | 404.8 | 2640 |
| 1730841960 | 405.1 | -34.4 | -7.83 | 439 | 444 | 402.1 | 3160 |
| 1730755560 | 439.5 | -1.9 | -0.43 | 438.2 | 445.5 | 435.3 | 1341 |
| 1730496360 | 441.4 | 3.5 | 0.80 | 437.9 | 444.1 | 437 | 504 |
| 1730409960 | 437.9 | -6.1 | -1.37 | 441.7 | 442.3 | 436.9 | 447 |
| 1730323560 | 444 | -8.7 | -1.92 | 454.2 | 455.2 | 441 | 1485 |
