Hot Features
프리미엄
Eurofins Scientific SA (PK) (ERFSF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6 | 3.11284046693 | 51.4 | 54.99 | 51.34 | 368 | 51.70913518 | CS |
| 4 | 3.49 | 7.04908099374 | 49.51 | 55 | 47.33 | 1066 | 52.289072 | CS |
| 12 | 2.398 | 4.73894312478 | 50.602 | 55 | 46.37 | 5872 | 50.10887653 | CS |
| 26 | -3.85 | -6.77220756376 | 56.85 | 67.18 | 46.36 | 3820 | 51.17482476 | CS |
| 52 | -6.374 | -10.7353387004 | 59.374 | 68.45 | 44.61 | 3112 | 53.97642381 | CS |
| 156 | -41.95 | -44.1811479726 | 94.95 | 108.5 | 44.61 | 1842 | 58.92253455 | CS |
| 260 | -458.35 | -89.635279163 | 511.35 | 879.29 | 44.61 | 1400 | 77.22450365 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 53 | 1.66 | 3.23 | 54.99 | 54.99 | 52.285 | 720 |
| 1739485320 | 51.3435 | -0.75 | -1.43 | 52.755 | 53.894 | 51.3435 | 586 |
| 1739398920 | 52.09 | -1.37 | -2.56 | 52.5 | 52.958 | 52.09 | 720 |
| 1739312940 | 53.458 | 2.12 | 4.13 | 53.458 | 53.458 | 53.458 | 12 |
| 1739226000 | 51.34 | -2.81 | -5.19 | 54.244 | 54.268 | 51.34 | 484 |
| 1738967160 | 54.152 | 2.14 | 4.12 | 51.4 | 54.152 | 51.4 | 40 |
| 1738880400 | 52.01 | -2.49 | -4.57 | 53.5 | 54.514 | 52.01 | 1731 |
| 1738794000 | 54.5 | 1.02 | 1.91 | 54.175 | 55 | 53.7694 | 646 |
| 1738708080 | 53.4803 | -0.73 | -1.35 | 54.5 | 54.5 | 53.4803 | 473 |
| 1738621740 | 54.214 | 0.3 | 0.55 | 52 | 54.25 | 51.5 | 1964 |
| 1738362000 | 53.915 | -0.49 | -0.89 | 54.578 | 54.578 | 53.312 | 424 |
| 1738276080 | 54.4 | 1.88 | 3.58 | 53 | 54.67 | 53 | 1861 |
| 1738189740 | 52.52 | -0.08 | -0.15 | 53.54 | 53.54 | 50.6 | 3349 |
| 1738103280 | 52.6 | -0.58 | -1.08 | 52.432 | 54.298 | 51.81 | 1392 |
| 1738016820 | 53.176 | 1.68 | 3.25 | 50.39 | 53.77 | 50.39 | 1713 |
| 1737757440 | 51.5 | 0.54 | 1.06 | 48.95 | 51.5 | 48.95 | 1153 |
| 1737671220 | 50.96 | 1.05 | 2.10 | 52.1 | 52.1 | 50.948 | 252 |
| 1737584640 | 49.914 | 0.72 | 1.47 | 52.12 | 52.12 | 49.914 | 324 |
| 1737498540 | 49.19 | -0.3 | -0.61 | 49.248 | 52.1716 | 49.164 | 2559 |
| 1737152880 | 49.492 | 3.12 | 6.73 | 49.51 | 49.51 | 47.33 | 579 |
| 1737066420 | 46.37 | -0.64 | -1.36 | 48 | 48.845 | 46.37 | 235 |
| 1736979720 | 47.008 | -0.04 | -0.09 | 47.5 | 47.5 | 47.008 | 17184 |
| 1736893380 | 47.05 | -2.64 | -5.31 | 49.07 | 49.746 | 46.812 | 2025 |
| 1736806800 | 49.686 | -0.61 | -1.22 | 49.03 | 51.684 | 49.03 | 1505 |
| 1736547720 | 50.3004 | 0.33 | 0.66 | 51.766 | 51.766 | 49.474 | 1263 |
| 1736375340 | 49.97 | -3.68 | -6.86 | 48.382 | 49.97 | 47.62 | 4010 |
| 1736288940 | 53.652 | 2.53 | 4.94 | 54.45 | 54.45 | 50.09 | 5539 |
| 1736202360 | 51.125 | -0.55 | -1.07 | 52.304 | 53.09 | 51.125 | 3348 |
| 1735942980 | 51.678 | 0.06 | 0.11 | 48.67 | 51.838 | 48.67 | 378 |
| 1735856700 | 51.62 | -0.84 | -1.59 | 51.964 | 51.964 | 51.62 | 223 |
| 1735683960 | 52.456 | 2.97 | 6.00 | 52.656 | 52.656 | 49.984 | 18084 |
| 1735597740 | 49.488 | -1.51 | -2.96 | 49.716 | 52.284 | 49.48 | 2813 |
| 1735338000 | 51 | -1.8 | -3.42 | 52.67 | 52.732 | 49.27 | 1062 |
| 1735252020 | 52.804 | 2.02 | 3.98 | 50.04 | 52.804 | 50.04 | 2929 |
| 1735078200 | 50.7828 | 1.01 | 2.03 | 49 | 52.53 | 49 | 3645 |
| 1734992400 | 49.77 | -1.23 | -2.41 | 48.99 | 52.214 | 48.99 | 16356 |
| 1734733200 | 51 | -0.11 | -0.21 | 48.564 | 51 | 48.5 | 2375 |
| 1734646800 | 51.106 | 1.39 | 2.80 | 51.378 | 51.378 | 48.934 | 549 |
| 1734560940 | 49.715 | 0.53 | 1.07 | 48.18 | 51.85 | 48.18 | 6158 |
| 1734474360 | 49.19 | 0.3 | 0.62 | 50.071 | 51.53 | 48.95 | 570 |
| 1734388140 | 48.888 | -2.94 | -5.68 | 50.25 | 51.426 | 48.69 | 2305 |
| 1734128940 | 51.83 | 2.05 | 4.11 | 49.692 | 51.83 | 49.45 | 69448 |
| 1734042480 | 49.784 | 0.41 | 0.83 | 48.1 | 52.95 | 48.1 | 602 |
| 1733955900 | 49.374 | -0.84 | -1.68 | 49.422 | 51.83 | 49.374 | 42013 |
| 1733869200 | 50.2176 | -0.8 | -1.56 | 51.52 | 51.976 | 50.01 | 806 |
| 1733782800 | 51.016 | 2.01 | 4.09 | 50.3046 | 51.2176 | 49.3 | 6533 |
| 1733523600 | 49.01 | 0.01 | 0.02 | 51 | 51 | 48.74 | 15410 |
| 1733437500 | 49 | 1.13 | 2.36 | 47.9 | 49.906 | 47.9 | 2964 |
| 1733350980 | 47.868 | -1.54 | -3.12 | 50.41 | 50.41 | 47.868 | 1640 |
| 1733264700 | 49.408 | 0.99 | 2.04 | 50.098 | 50.098 | 47.13 | 1176 |
| 1733178180 | 48.4225 | -0.03 | -0.06 | 47.45 | 50.684 | 47.45 | 1826 |
| 1732918200 | 48.45 | 0.91 | 1.91 | 50.724 | 50.724 | 48.366 | 655 |
| 1732746540 | 47.54 | -1.23 | -2.52 | 48.816 | 49.9381 | 47.54 | 26285 |
| 1732660140 | 48.77 | -1.48 | -2.95 | 48.186 | 50.456 | 48.176 | 36550 |
| 1732573560 | 50.25 | -0.14 | -0.29 | 48.682 | 51.126 | 48.682 | 3551 |
| 1732314000 | 50.394 | 2.5 | 5.22 | 50.602 | 50.602 | 48.036 | 682 |
| 1732227900 | 47.892 | 0.81 | 1.72 | 47.13 | 51.07 | 47.13 | 978 |
| 1732141740 | 47.08 | 0.1 | 0.20 | 47.018 | 49.176 | 47.018 | 1030 |
| 1732054800 | 46.984 | -1.2 | -2.49 | 48.496 | 48.496 | 46.984 | 3028 |
| 1731968640 | 48.1836 | 1.82 | 3.93 | 47.242 | 48.1852 | 47.242 | 1735 |
