Hot Features
프리미엄
Edenred SA (CE) (EDNMY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 5.01567398119 | 15.95 | 16.83 | 15 | 265039 | 15.7543769 | DR |
| 4 | 0.6 | 3.71517027864 | 16.15 | 17 | 14 | 65147 | 15.69988171 | DR |
| 12 | -3.66 | -17.9323860853 | 20.41 | 22 | 14 | 28112 | 16.30481171 | DR |
| 26 | -7.4 | -30.6418219462 | 24.15 | 25.5 | 14 | 27495 | 19.02789932 | DR |
| 52 | -11 | -39.6396396396 | 27.75 | 32.15 | 14 | 37692 | 23.64399257 | DR |
| 156 | -5.48 | -24.6513720198 | 22.23 | 34.35 | 13.05 | 24860 | 24.76417165 | DR |
| 260 | -7.962 | -32.2191647782 | 24.712 | 34.35 | 13.05 | 20620 | 24.91779237 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 16.489999 | 0.89 | 5.71 | 16 | 16.649999 | 15.8 | 381480 |
| 1732746540 | 15.6 | 0.6 | 4.00 | 15.7 | 15.72188 | 15 | 269755 |
| 1732660140 | 15 | -0.5 | -3.23 | 15.45 | 15.7 | 15 | 269923 |
| 1732573560 | 15.5 | 0.2 | 1.31 | 15.95 | 16.07 | 15 | 138998 |
| 1732314000 | 15.3 | -0.1 | -0.65 | 15.33 | 15.5 | 14.79 | 8346 |
| 1732227900 | 15.4 | 0.4 | 2.67 | 15 | 16 | 14.95 | 4456 |
| 1732141740 | 15 | 0 | 0.00 | 15.3 | 15.66 | 14.8 | 13272 |
| 1732054800 | 15 | 0 | 0.00 | 15 | 15.4 | 14.2 | 8983 |
| 1731968640 | 15 | 0 | 0.00 | 15.35 | 16 | 14.2 | 11922 |
| 1731709260 | 15 | 0.3 | 2.04 | 14.5 | 15.5 | 14.5 | 3223 |
| 1731622800 | 14.7 | 0.7 | 5.00 | 15 | 15.25 | 14.25 | 20295 |
| 1731536760 | 14 | -1 | -6.67 | 14 | 15.1 | 14 | 6941 |
| 1731450480 | 15 | -0.2 | -1.32 | 15 | 16.25 | 14.3 | 8822 |
| 1731363600 | 15.2 | -0.6 | -3.80 | 16.25 | 17 | 15.2 | 6947 |
| 1731104400 | 15.8 | -0.53 | -3.25 | 15.5 | 16.2 | 15.25 | 52931 |
| 1731018540 | 16.329999 | 0.28 | 1.74 | 15.9 | 16.329999 | 15.85 | 7636 |
| 1730931600 | 16.05 | -0.23 | -1.41 | 15.78 | 16.219999 | 15.78 | 2542 |
| 1730845680 | 16.28 | 0.78 | 5.03 | 16.35 | 16.6 | 15.95 | 10355 |
| 1730759160 | 15.5 | -0.15 | -0.96 | 16.149999 | 16.5 | 15 | 10975 |
| 1730496420 | 15.65 | -0.2 | -1.26 | 16.469999 | 16.5 | 15 | 6801 |
| 1730409780 | 15.85 | 0.6 | 3.93 | 15.25 | 16.3 | 15 | 32369 |
| 1730323500 | 15.25 | -0.65 | -4.09 | 15 | 16 | 15 | 6766 |
| 1730237280 | 15.9 | 0.4 | 2.58 | 15.69 | 17 | 15 | 7687 |
| 1730150880 | 15.5 | -0.4 | -2.52 | 15.9 | 15.9 | 15 | 5396 |
| 1729891500 | 15.9 | 0.9 | 6.00 | 15.95 | 15.95 | 15 | 5862 |
| 1729805160 | 15 | -3.65 | -19.57 | 15.76 | 16.3 | 15 | 39582 |
| 1729718940 | 18.65 | 0.15 | 0.81 | 18.5 | 18.8 | 18 | 3429 |
| 1729632300 | 18.5 | 0.5 | 2.78 | 17.75 | 18.75 | 17.25 | 7376 |
| 1729545600 | 18 | -0.3 | -1.64 | 18.6 | 19 | 17.25 | 7815 |
| 1729286400 | 18.3 | 0.15 | 0.83 | 17.85 | 19.3 | 17.5 | 7076 |
| 1729200000 | 18.15 | -0.4 | -2.16 | 18.14 | 19.4 | 17.25 | 10074 |
| 1729113960 | 18.55 | 0.5 | 2.77 | 18.05 | 19.15 | 17.3 | 7164 |
| 1729027680 | 18.05 | -0.15 | -0.82 | 18.4 | 19 | 17 | 6537 |
| 1728941220 | 18.2 | -0.35 | -1.89 | 18.2 | 18.5 | 17.2 | 9228 |
| 1728681900 | 18.55 | 0.85 | 4.80 | 17.75 | 19.8 | 17.7 | 8417 |
| 1728595560 | 17.7 | -1.18 | -6.25 | 18 | 19.5 | 17.6 | 13882 |
| 1728508800 | 18.88 | 0.63 | 3.45 | 18.7 | 19.75 | 17.7 | 14720 |
| 1728422580 | 18.25 | -0.25 | -1.35 | 18.570829 | 19.5 | 18 | 6589 |
| 1728336000 | 18.5 | -0.55 | -2.89 | 19.05 | 19.75 | 17.75 | 17379 |
| 1728077220 | 19.05 | 0.45 | 2.42 | 18.1 | 19.8 | 18 | 11127 |
| 1727990760 | 18.6 | 0.14 | 0.76 | 18.05 | 19 | 18 | 6471 |
| 1727904000 | 18.46 | -0.69 | -3.60 | 18 | 19.7 | 17.9 | 4527 |
| 1727818140 | 19.15 | 1.15 | 6.39 | 19.15 | 19.6 | 18.35 | 3579 |
| 1727731380 | 18 | -1.5 | -7.69 | 19.45 | 19.75 | 18 | 6470 |
| 1727472000 | 19.5 | 1.05 | 5.69 | 20.41 | 20.41 | 18.8 | 5107 |
| 1727386200 | 18.45 | -1.05 | -5.38 | 18.8 | 20.1 | 18.45 | 13184 |
| 1727299200 | 19.5 | 1.9 | 10.80 | 18.25 | 19.9 | 18.06 | 4813 |
| 1727212800 | 17.6 | -0.4 | -2.22 | 18.8 | 18.85 | 17.6 | 29583 |
| 1727126940 | 18 | -1.9 | -9.55 | 19.88 | 19.9 | 17.6 | 7313 |
| 1726867200 | 19.9 | -0.7 | -3.40 | 19.38 | 20.5 | 18.75 | 3184 |
| 1726781220 | 20.6 | 1.3 | 6.74 | 20.6 | 21.5 | 19.5 | 8098 |
| 1726694460 | 19.3 | -0.75 | -3.74 | 19.2 | 20.15 | 19 | 4585 |
| 1726608240 | 20.05 | 0.2 | 1.01 | 20.3 | 20.35 | 19.2 | 5789 |
| 1726521720 | 19.85 | 0.45 | 2.32 | 19 | 19.85 | 18.85 | 14674 |
| 1726262940 | 19.4 | 0.4 | 2.11 | 19 | 20.36 | 19 | 5851 |
| 1726176540 | 19 | -1.35 | -6.63 | 18.6 | 20.25 | 18.6 | 4090 |
| 1726090140 | 20.35 | -0.4 | -1.93 | 20.2 | 21.25 | 19.25 | 11395 |
| 1726003500 | 20.75 | 0.25 | 1.22 | 20.92 | 21.5 | 20 | 7493 |
| 1725917160 | 20.5 | 0.5 | 2.50 | 20.41 | 22 | 20 | 39346 |
| 1725658020 | 20 | -1.05 | -4.99 | 21.8 | 22.2 | 19.65 | 12550 |
| 1725571440 | 21.05 | 1.35 | 6.85 | 21.45 | 21.45 | 20.5 | 11311 |
| 1725485040 | 19.7 | 0.3 | 1.55 | 19.25 | 21.5 | 19.25 | 15446 |
| 1725398880 | 19.4 | -0.7 | -3.48 | 21.5 | 21.5 | 19.4 | 2261 |
