Hot Features
프리미엄
Air FranceKLM (AFR0)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 3.27310814349 | 7.638 | 8.21 | 7.56 | 31375 | 7.92331703 | DE |
| 4 | 0.286 | 3.76216785057 | 7.602 | 8.21 | 6.96 | 37848 | 7.42765389 | DE |
| 12 | 0.146 | 1.88581761819 | 7.742 | 8.56 | 6.96 | 27080 | 7.56589068 | DE |
| 26 | 0.132 | 1.7019082001 | 7.756 | 9.722 | 6.96 | 26298 | 7.96706793 | DE |
| 52 | -4.372 | -35.660685155 | 12.26 | 12.26 | 6.96 | 25645 | 8.86775802 | DE |
| 156 | -5.612 | -41.5703703704 | 13.5 | 14.4 | 6.96 | 22387 | 9.5409121 | DE |
| 260 | -5.612 | -41.5703703704 | 13.5 | 14.4 | 6.96 | 22387 | 9.5409121 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738618020 | 7.844 | -0.14 | -1.70 | 7.776 | 7.888 | 7.668 | 30961 |
| 1738358820 | 7.98 | -0.09 | -1.09 | 8.054 | 8.21 | 7.932 | 35567 |
| 1738272420 | 8.068 | 0.42 | 5.49 | 7.578 | 8.18 | 7.56 | 41782 |
| 1738186020 | 7.648 | -0.19 | -2.47 | 7.94 | 7.972 | 7.64 | 8538 |
| 1738099620 | 7.842 | 0.19 | 2.54 | 7.638 | 8 | 7.638 | 40026 |
| 1738013220 | 7.648 | 0.21 | 2.77 | 7.398 | 7.728 | 7.328 | 28459 |
| 1737754020 | 7.442 | 0.04 | 0.57 | 7.312 | 7.65 | 7.3 | 22320 |
| 1737667620 | 7.4 | -0.05 | -0.67 | 7.454 | 7.58 | 7.36 | 59324 |
| 1737581220 | 7.45 | 0.03 | 0.40 | 7.462 | 7.5 | 7.38 | 25435 |
| 1737494820 | 7.42 | 0.18 | 2.43 | 7.284 | 7.43 | 7.224 | 23983 |
| 1737408420 | 7.244 | 0.05 | 0.64 | 7.202 | 7.32 | 7.166 | 48280 |
| 1737149220 | 7.198 | 0.06 | 0.90 | 7.106 | 7.284 | 7.106 | 46698 |
| 1737062820 | 7.134 | -0.04 | -0.61 | 7.162 | 7.27 | 6.994 | 42969 |
| 1736976420 | 7.178 | -0.01 | -0.08 | 7.14 | 7.25 | 7.01 | 47768 |
| 1736890020 | 7.184 | 0.09 | 1.21 | 7.14 | 7.382 | 7.102 | 48562 |
| 1736803620 | 7.098 | -0.19 | -2.55 | 7.276 | 7.286 | 6.96 | 82921 |
| 1736544420 | 7.284 | -0.12 | -1.57 | 7.424 | 7.424 | 7.18 | 47341 |
| 1736458020 | 7.4 | -0.3 | -3.92 | 7.724 | 7.762 | 7.24 | 50307 |
| 1736371620 | 7.702 | -0.09 | -1.16 | 7.77 | 7.888 | 7.666 | 10785 |
| 1736285220 | 7.792 | 0.14 | 1.83 | 7.602 | 7.884 | 7.53 | 14940 |
| 1736198820 | 7.652 | -0.01 | -0.10 | 7.67 | 7.716 | 7.41 | 19315 |
| 1735939620 | 7.66 | -0.4 | -4.94 | 8.01 | 8.096 | 7.51 | 45469 |
| 1735853220 | 8.058 | -0.02 | -0.20 | 8.106 | 8.244 | 8.0459999 | 9883 |
| 1735594020 | 8.074 | 0.01 | 0.07 | 8.05 | 8.18 | 8.012 | 21755 |
| 1735334820 | 8.068 | -0.07 | -0.84 | 8.058 | 8.234 | 8.022 | 14387 |
| 1734989220 | 8.1359999 | 0.14 | 1.80 | 8.01 | 8.1359999 | 7.95 | 14619 |
| 1734730020 | 7.992 | -0.27 | -3.22 | 8.214 | 8.2639999 | 7.848 | 20396 |
| 1734643620 | 8.2579999 | -0.13 | -1.55 | 8.34 | 8.48 | 8.2579999 | 27108 |
| 1734557220 | 8.388 | 0.42 | 5.22 | 7.97 | 8.56 | 7.97 | 40717 |
| 1734470820 | 7.972 | 0.03 | 0.33 | 7.92 | 8.1 | 7.878 | 13144 |
| 1734384420 | 7.946 | -0.06 | -0.80 | 8 | 8.0399999 | 7.79 | 8412 |
| 1734125220 | 8.01 | -0.02 | -0.20 | 7.97 | 8.0619999 | 7.942 | 11392 |
| 1734038820 | 8.026 | 0.41 | 5.33 | 7.6 | 8.048 | 7.6 | 28858 |
| 1733952420 | 7.62 | -0.09 | -1.22 | 7.704 | 7.796 | 7.61 | 13889 |
| 1733866020 | 7.714 | 0.12 | 1.63 | 7.576 | 7.78 | 7.576 | 28170 |
| 1733779620 | 7.59 | -0.09 | -1.17 | 7.676 | 7.678 | 7.522 | 23326 |
| 1733520420 | 7.68 | 0.1 | 1.27 | 7.568 | 7.82 | 7.534 | 18300 |
| 1733434020 | 7.584 | 0.29 | 3.95 | 7.264 | 7.648 | 7.262 | 26808 |
| 1733347620 | 7.296 | 0.02 | 0.22 | 7.278 | 7.372 | 7.208 | 16485 |
| 1733261220 | 7.28 | -0.07 | -0.93 | 7.33 | 7.35 | 7.222 | 15047 |
| 1733174820 | 7.348 | 0.02 | 0.30 | 7.29 | 7.354 | 7.22 | 18407 |
| 1732915620 | 7.326 | -0.11 | -1.48 | 7.416 | 7.476 | 7.24 | 14701 |
| 1732829220 | 7.436 | 0.13 | 1.81 | 7.308 | 7.466 | 7.308 | 6599 |
| 1732742820 | 7.304 | -0.19 | -2.54 | 7.488 | 7.488 | 7.24 | 24538 |
| 1732656420 | 7.494 | -0.12 | -1.60 | 7.616 | 7.634 | 7.45 | 10581 |
| 1732570020 | 7.616 | 0.26 | 3.59 | 7.378 | 7.68 | 7.378 | 22618 |
| 1732310820 | 7.352 | -0.08 | -1.08 | 7.4 | 7.462 | 7.3 | 10756 |
| 1732224420 | 7.432 | 0 | 0.03 | 7.398 | 7.472 | 7.158 | 28989 |
| 1732138020 | 7.43 | -0.06 | -0.80 | 7.544 | 7.564 | 7.302 | 29097 |
| 1732051620 | 7.49 | -0.12 | -1.55 | 7.634 | 7.638 | 7.294 | 32889 |
| 1731965220 | 7.608 | -0.15 | -1.93 | 7.8 | 7.844 | 7.582 | 5843 |
| 1731705960 | 7.758 | 0.04 | 0.52 | 7.694 | 7.898 | 7.652 | 16651 |
| 1731619560 | 7.718 | 0.16 | 2.06 | 7.554 | 7.736 | 7.53 | 7852 |
| 1731533160 | 7.562 | -0.05 | -0.63 | 7.558 | 7.66 | 7.502 | 25239 |
| 1731446820 | 7.61 | -0.18 | -2.29 | 7.742 | 7.752 | 7.5 | 60504 |
| 1731360420 | 7.788 | 0.11 | 1.41 | 7.786 | 8.002 | 7.716 | 70913 |
| 1731101220 | 7.68 | -0.36 | -4.43 | 8.022 | 8.128 | 7.56 | 116990 |
| 1731014760 | 8.036 | -0.82 | -9.22 | 8.948 | 8.948 | 7.82 | 150133 |
| 1730928360 | 8.852 | 0.03 | 0.39 | 8.794 | 9.054 | 8.794 | 8655 |
| 1730841960 | 8.818 | -0.1 | -1.10 | 8.876 | 8.876 | 8.666 | 21859 |
| 1730755560 | 8.916 | 0.17 | 1.90 | 8.792 | 8.948 | 8.6999999 | 12737 |
