Hot Features
프리미엄
Eiffage SA (PK) (EFGSY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.76 | 4.05982905983 | 18.72 | 20.25 | 18.66 | 767 | 19.16530333 | DR |
| 4 | 1.6925 | 9.51510892481 | 17.7875 | 20.25 | 17.2775 | 1747 | 18.64376334 | DR |
| 12 | 1.065 | 5.78332880804 | 18.415 | 20.25 | 16.54 | 2945 | 17.72025321 | DR |
| 26 | -1.5175 | -7.22705083939 | 20.9975 | 21.6725 | 16.54 | 2744 | 18.20568919 | DR |
| 52 | -2.2875 | -10.5087860342 | 21.7675 | 23.54 | 16.54 | 2655 | 19.63492479 | DR |
| 156 | -0.79 | -3.89738529847 | 20.27 | 23.54 | 15.15 | 2434 | 19.2347938 | DR |
| 260 | -0.49 | -2.45368052078 | 19.97 | 23.67 | 9.98 | 2911 | 18.64948852 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740781260 | 19.48 | -0.34 | -1.72 | 20 | 20 | 19.48 | 3227 |
| 1740695340 | 19.82 | 0.76 | 3.99 | 20.25 | 20.25 | 19.704 | 1026 |
| 1740608400 | 19.06 | 0.15 | 0.79 | 18.7325 | 19.06 | 18.7325 | 729 |
| 1740522480 | 18.91 | 0.25 | 1.34 | 18.91 | 18.91 | 18.91 | 270 |
| 1740435600 | 18.66 | 0 | 0.00 | 18.66 | 18.66 | 18.66 | 0 |
| 1740176400 | 18.66 | -0.35 | -1.84 | 18.72 | 18.72 | 18.66 | 1041 |
| 1740090480 | 19.01 | -0.1 | -0.50 | 19.09 | 19.09 | 18.8 | 2138 |
| 1740003960 | 19.105 | 0.14 | 0.71 | 18.9 | 19.22 | 18.806 | 1296 |
| 1739917740 | 18.97 | 0.27 | 1.47 | 18.6875 | 19.25 | 18.6875 | 6372 |
| 1739572020 | 18.695 | -0.01 | -0.03 | 18.695 | 18.695 | 18.695 | 223 |
| 1739485320 | 18.7 | 1.1 | 6.25 | 18.6675 | 19.38 | 18.6 | 7025 |
| 1739398920 | 17.6 | -0.75 | -4.09 | 17.93 | 18.5 | 17.6 | 796 |
| 1739312940 | 18.35 | -0.02 | -0.08 | 18.36 | 18.49 | 18.35 | 1865 |
| 1739226000 | 18.365 | -0.16 | -0.85 | 17.9575 | 18.657 | 17.9575 | 1397 |
| 1738967160 | 18.5216 | 0.14 | 0.77 | 19.19 | 19.19 | 18.5216 | 938 |
| 1738880400 | 18.38 | 0.17 | 0.93 | 18.09 | 18.56 | 18.09 | 1657 |
| 1738794000 | 18.21 | -0.35 | -1.89 | 18.005 | 18.39 | 18.005 | 866 |
| 1738708080 | 18.5616 | 0.69 | 3.87 | 18.01 | 18.5616 | 18.01 | 878 |
| 1738621740 | 17.87 | 0.32 | 1.82 | 17.2775 | 17.87 | 17.2775 | 1585 |
| 1738362000 | 17.55 | -0.73 | -4.01 | 17.7875 | 18.041 | 17.55 | 1345 |
| 1738276080 | 18.2825 | 0.47 | 2.65 | 18.08 | 18.2825 | 18.08 | 2134 |
| 1738189740 | 17.81 | -0.47 | -2.57 | 17.81 | 17.81 | 17.81 | 2118 |
| 1738103280 | 18.28 | -0.14 | -0.76 | 17.9325 | 18.32 | 17.9325 | 1849 |
| 1738016820 | 18.42 | 0.52 | 2.91 | 18.15 | 18.42 | 17.7575 | 3099 |
| 1737757440 | 17.9 | -0.04 | -0.22 | 17.7 | 18.16 | 17.7 | 3840 |
| 1737671220 | 17.94 | 0.14 | 0.79 | 17.775 | 18.087 | 17.775 | 3793 |
| 1737584640 | 17.8 | -0.37 | -2.04 | 17.94 | 17.94 | 17.8 | 1278 |
| 1737498540 | 18.17 | 0.27 | 1.50 | 17.6725 | 18.47 | 17.6725 | 11401 |
| 1737152880 | 17.9018 | 0.45 | 2.59 | 17.6325 | 17.93 | 17.6325 | 1312 |
| 1737066420 | 17.45 | 0.24 | 1.39 | 17.295 | 17.45 | 17.059 | 4328 |
| 1736979720 | 17.21 | 0 | 0.01 | 17.6512 | 17.6512 | 17.21 | 890 |
| 1736893380 | 17.2088 | 0.04 | 0.25 | 17.075 | 17.2088 | 16.698 | 2475 |
| 1736806800 | 17.1664 | 0.28 | 1.67 | 16.629999 | 17.1664 | 16.629999 | 7978 |
| 1736547720 | 16.884 | -0.16 | -0.92 | 17.1675 | 17.2882 | 16.719 | 4113 |
| 1736375340 | 17.04 | -0.2 | -1.16 | 16.958 | 17.282 | 16.958 | 1154 |
| 1736288940 | 17.24 | -0.5 | -2.82 | 17.4325 | 18.037 | 17.24 | 1271 |
| 1736202360 | 17.74 | 0.52 | 3.02 | 17.295 | 17.74 | 16.84 | 6468 |
| 1735942980 | 17.22 | -0.46 | -2.60 | 16.9375 | 17.67 | 16.87 | 2958 |
| 1735856700 | 17.68 | 0.65 | 3.82 | 17.56 | 17.68 | 16.962 | 721 |
| 1735683960 | 17.03 | -0.17 | -0.96 | 17.7525 | 17.7525 | 17.03 | 2726 |
| 1735597740 | 17.195 | 0.21 | 1.21 | 17.4475 | 17.548 | 16.881 | 3396 |
| 1735338000 | 16.989 | -0.3 | -1.74 | 17.176 | 17.5065 | 16.989 | 1337 |
| 1735252020 | 17.29 | 0.34 | 1.98 | 17.0625 | 17.578 | 16.972 | 4715 |
| 1735078200 | 16.955 | 0.33 | 1.95 | 16.73 | 17.93 | 16.54 | 2076 |
| 1734992400 | 16.629999 | 0.03 | 0.18 | 17.2375 | 17.275 | 16.629999 | 7553 |
| 1734733200 | 16.6 | -0.47 | -2.77 | 17.0025 | 17.08 | 16.6 | 14230 |
| 1734646800 | 17.0727 | -0.04 | -0.22 | 16.8875 | 17.235 | 16.817 | 4948 |
| 1734560940 | 17.11 | -0.55 | -3.09 | 17.5075 | 17.5525 | 17.11 | 1134 |
| 1734474360 | 17.656 | -0.24 | -1.36 | 17.78 | 17.78 | 17.353 | 2412 |
| 1734388140 | 17.9 | -0.2 | -1.10 | 17.37 | 18.26 | 17.37 | 5813 |
| 1734128940 | 18.1 | -0.36 | -1.95 | 18.3475 | 18.3475 | 18.1 | 1246 |
| 1734042480 | 18.46 | 0 | 0.00 | 18.19 | 18.46 | 18.136 | 1647 |
| 1733955900 | 18.46 | 0.14 | 0.74 | 18.4525 | 18.475 | 18.147 | 2586 |
| 1733869200 | 18.325 | 0.06 | 0.36 | 18.316 | 18.4375 | 18.13 | 2268 |
| 1733782800 | 18.26 | 0.02 | 0.11 | 18.4575 | 18.57 | 18.1575 | 3998 |
| 1733523600 | 18.24 | 0.11 | 0.61 | 18.415 | 18.415 | 18.002 | 2321 |
| 1733437500 | 18.13 | 0.33 | 1.88 | 17.9875 | 18.265 | 17.9356 | 2085 |
| 1733350980 | 17.795 | 0.45 | 2.56 | 17.527 | 17.92 | 17.527 | 6774 |
| 1733264700 | 17.35 | -0.14 | -0.80 | 17.745 | 17.745 | 17.238 | 6141 |
