Hot Features
프리미엄
Engie (GZF)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 1.71560541076 | 15.155 | 15.65 | 15.155 | 12480 | 15.43115825 | DE |
| 4 | -0.4 | -2.52924438824 | 15.815 | 15.815 | 14.895 | 19045 | 15.38501166 | DE |
| 12 | -0.265 | -1.69005102041 | 15.68 | 16.28 | 14.895 | 19658 | 15.6689007 | DE |
| 26 | -0.34 | -2.15804506506 | 15.755 | 16.28 | 13.03 | 26491 | 14.82606285 | DE |
| 52 | -0.219 | -1.40079314315 | 15.634 | 16.756 | 13.03 | 27436 | 15.16311435 | DE |
| 156 | 2.243 | 17.0285453993 | 13.172 | 16.756 | 9.814 | 20291 | 14.02859165 | DE |
| 260 | 1.37 | 9.75436098256 | 14.045 | 16.78 | 8.68 | 21478 | 13.16180555 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 15.355 | -0.11 | -0.68 | 15.555 | 15.565 | 15.335 | 12530 |
| 1732224420 | 15.46 | -0.12 | -0.74 | 15.52 | 15.65 | 15.325 | 13103 |
| 1732138020 | 15.575 | 0.19 | 1.23 | 15.585 | 15.585 | 15.38 | 11360 |
| 1732051620 | 15.385 | 0.03 | 0.16 | 15.535 | 15.55 | 15.28 | 14447 |
| 1731965220 | 15.36 | -0.04 | -0.26 | 15.375 | 15.525 | 15.35 | 15330 |
| 1731705960 | 15.4 | 0.18 | 1.18 | 15.155 | 15.51 | 15.155 | 8160 |
| 1731619560 | 15.22 | -0.16 | -1.01 | 15.3 | 15.345 | 15.18 | 6374 |
| 1731533160 | 15.375 | 0.06 | 0.39 | 15.21 | 15.375 | 15.12 | 25876 |
| 1731446820 | 15.315 | 0.07 | 0.46 | 15.12 | 15.435 | 15.105 | 16500 |
| 1731360420 | 15.245 | -0.06 | -0.36 | 15.435 | 15.435 | 15.24 | 19798 |
| 1731101220 | 15.3 | -0.04 | -0.26 | 15.205 | 15.3 | 14.995 | 11735 |
| 1731014760 | 15.34 | 0.26 | 1.72 | 14.92 | 15.4 | 14.895 | 26689 |
| 1730928360 | 15.08 | -0.25 | -1.63 | 15.255 | 15.38 | 14.94 | 47501 |
| 1730841960 | 15.33 | -0.01 | -0.03 | 15.27 | 15.43 | 15.255 | 26798 |
| 1730755560 | 15.335 | 0.01 | 0.07 | 15.515 | 15.525 | 15.255 | 11919 |
| 1730496360 | 15.325 | -0.17 | -1.07 | 15.465 | 15.54 | 15.325 | 5509 |
| 1730409960 | 15.49 | 0.1 | 0.65 | 15.435 | 15.495 | 15.295 | 46648 |
| 1730323560 | 15.39 | -0.25 | -1.60 | 15.5 | 15.615 | 15.39 | 14502 |
| 1730237160 | 15.64 | -0.14 | -0.86 | 15.775 | 15.78 | 15.525 | 28118 |
| 1730150760 | 15.775 | 0.21 | 1.35 | 15.73 | 15.78 | 15.59 | 18142 |
| 1729888020 | 15.565 | -0.18 | -1.11 | 15.815 | 15.815 | 15.55 | 12400 |
| 1729801560 | 15.74 | -0.01 | -0.03 | 15.865 | 15.885 | 15.655 | 8408 |
| 1729715160 | 15.745 | 0.01 | 0.06 | 15.635 | 15.89 | 15.635 | 7617 |
| 1729628760 | 15.735 | -0.16 | -1.01 | 15.895 | 15.895 | 15.525 | 12816 |
| 1729542360 | 15.895 | -0.09 | -0.56 | 16.004999 | 16.1 | 15.745 | 10288 |
| 1729283160 | 15.985 | 0.06 | 0.38 | 16.03 | 16.03 | 15.855 | 25355 |
| 1729196760 | 15.925 | -0.22 | -1.36 | 16.14 | 16.245 | 15.85 | 22082 |
| 1729110360 | 16.145 | -0.09 | -0.52 | 16.21 | 16.28 | 16.03 | 24453 |
| 1729023960 | 16.23 | 0.34 | 2.11 | 15.845 | 16.23 | 15.845 | 39410 |
| 1728937620 | 15.895 | 0.1 | 0.63 | 15.795 | 15.995 | 15.785 | 21811 |
| 1728678360 | 15.795 | 0.15 | 0.96 | 15.615 | 15.845 | 15.5 | 20036 |
| 1728591960 | 15.645 | 0.16 | 1.07 | 15.505 | 15.655 | 15.375 | 26348 |
| 1728505560 | 15.48 | 0.1 | 0.62 | 15.35 | 15.48 | 15.24 | 27661 |
| 1728419160 | 15.385 | 0.12 | 0.79 | 15.26 | 15.42 | 15.215 | 11420 |
| 1728332760 | 15.265 | -0.32 | -2.02 | 15.505 | 15.545 | 15.21 | 29215 |
| 1728073560 | 15.58 | 0.19 | 1.23 | 15.415 | 15.58 | 15.305 | 6752 |
| 1727987220 | 15.39 | -0.04 | -0.23 | 15.325 | 15.64 | 15.265 | 12410 |
| 1727900820 | 15.425 | -0.24 | -1.50 | 15.665 | 15.68 | 15.375 | 17480 |
| 1727814420 | 15.66 | 0.15 | 1.00 | 15.54 | 15.79 | 15.415 | 5047 |
| 1727728020 | 15.505 | -0.16 | -1.02 | 15.645 | 15.695 | 15.305 | 25374 |
| 1727468760 | 15.665 | 0.17 | 1.10 | 15.595 | 15.68 | 15.515 | 39221 |
| 1727382360 | 15.495 | -0.25 | -1.59 | 15.785 | 15.845 | 15.485 | 13804 |
| 1727295960 | 15.745 | -0.08 | -0.51 | 15.745 | 15.845 | 15.63 | 11829 |
| 1727209560 | 15.825 | -0.06 | -0.35 | 15.82 | 15.845 | 15.55 | 11272 |
| 1727123160 | 15.88 | 0.1 | 0.63 | 15.83 | 15.935 | 15.67 | 15161 |
| 1726864020 | 15.78 | 0.3 | 1.91 | 15.395 | 15.905 | 15.355 | 8906 |
| 1726777560 | 15.485 | -0.57 | -3.55 | 16.14 | 16.175 | 15.405 | 28185 |
| 1726691220 | 16.055 | 0.07 | 0.44 | 16.01 | 16.149999 | 15.86 | 8603 |
| 1726604760 | 15.985 | -0.01 | -0.06 | 15.985 | 16.12 | 15.935 | 12823 |
| 1726518420 | 15.995 | 0.11 | 0.72 | 15.855 | 15.995 | 15.795 | 19516 |
| 1726259160 | 15.88 | 0.1 | 0.60 | 15.9 | 15.92 | 15.775 | 11752 |
| 1726172760 | 15.785 | -0.22 | -1.37 | 16.16 | 16.16 | 15.73 | 17112 |
| 1726086360 | 16.004999 | 0.04 | 0.28 | 15.98 | 16.175 | 15.825 | 18586 |
| 1725999960 | 15.96 | -0.08 | -0.50 | 15.895 | 16.105 | 15.89 | 20302 |
| 1725913620 | 16.04 | 0 | 0.00 | 16.015 | 16.16 | 15.9 | 21796 |
| 1725654360 | 16.04 | 0.04 | 0.25 | 16.004999 | 16.145 | 15.915 | 40945 |
| 1725567960 | 16 | 0.3 | 1.91 | 15.75 | 16.2 | 15.615 | 41074 |
| 1725481560 | 15.7 | -0.1 | -0.60 | 15.55 | 15.795 | 15.505 | 22799 |
| 1725395160 | 15.795 | -0.03 | -0.19 | 15.81 | 15.95 | 15.595 | 27516 |
| 1725308760 | 15.825 | -0.11 | -0.69 | 15.895 | 15.955 | 15.825 | 21966 |
| 1725049560 | 15.935 | 0.15 | 0.92 | 15.68 | 15.935 | 15.64 | 31422 |
| 1724963160 | 15.79 | 0.09 | 0.57 | 15.69 | 15.88 | 15.685 | 28482 |
| 1724876760 | 15.7 | -0.05 | -0.29 | 15.75 | 15.795 | 15.585 | 11557 |
| 1724790420 | 15.745 | 0.15 | 0.93 | 15.495 | 15.755 | 15.485 | 28909 |
| 1724704020 | 15.6 | 0.07 | 0.48 | 15.505 | 15.64 | 15.445 | 34050 |
