Hot Features
프리미엄
Safran SA (PK) (SAFRF)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.242 | 6.58795659483 | 261.72 | 284.6 | 256.3299 | 1073 | 268.41072097 | CS |
| 4 | 26.962 | 10.6992063492 | 252 | 284.6 | 247.44 | 3232 | 254.21039251 | CS |
| 12 | 58.726 | 26.6650320565 | 220.236 | 284.6 | 214.52 | 2421 | 238.50714377 | CS |
| 26 | 62.552 | 28.9043944365 | 216.41 | 284.6 | 212.072 | 2187 | 233.3729797 | CS |
| 52 | 61.862 | 28.4947029019 | 217.1 | 284.6 | 202.27 | 2383 | 227.66083452 | CS |
| 156 | 170.292 | 156.705622527 | 108.67 | 284.6 | 87.074 | 3727 | 146.87586004 | CS |
| 260 | 141.22463 | 102.531818344 | 137.73737 | 284.6 | 0.6922 | 3903 | 135.16459487 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741126800 | 284.20999 | 10.09 | 3.68 | 271.33 | 284.6 | 266.296 | 1401 |
| 1741040760 | 274.12 | 13.47 | 5.17 | 275.07799 | 276.592 | 269.348 | 794 |
| 1740781260 | 260.64999 | 4.32 | 1.69 | 259.692 | 263.148 | 257.336 | 1174 |
| 1740695340 | 256.33 | -4.3 | -1.65 | 256.92 | 260.778 | 256.3299 | 472 |
| 1740608400 | 260.632 | 0.23 | 0.09 | 261.72 | 263.016 | 257.1399 | 1524 |
| 1740522480 | 260.39999 | 8.42 | 3.34 | 257.27999 | 260.39999 | 255.756 | 781 |
| 1740435600 | 251.978 | -1.66 | -0.66 | 253.64 | 255.604 | 249.902 | 1796 |
| 1740176400 | 253.642 | -5.78 | -2.23 | 255.216 | 257.6 | 253.494 | 497 |
| 1740090480 | 259.42559 | -3.29 | -1.25 | 259.79 | 262.802 | 257.844 | 1250 |
| 1740003960 | 262.714 | 0.4 | 0.15 | 262.49 | 264.696 | 261.75 | 1632 |
| 1739917740 | 262.3141 | 6.05 | 2.36 | 266.33999 | 266.33999 | 260.14999 | 10202 |
| 1739572020 | 256.26 | -2.11 | -0.82 | 261.276 | 261.384 | 255.5199 | 847 |
| 1739485320 | 258.374 | 1.64 | 0.64 | 254.5 | 258.812 | 252.814 | 2097 |
| 1739398920 | 256.73 | 0.91 | 0.36 | 253.034 | 259.118 | 253.034 | 360 |
| 1739312940 | 255.82 | 2.79 | 1.10 | 253.48 | 255.82 | 251.322 | 1637 |
| 1739226000 | 253.0311 | 4.47 | 1.80 | 252.57 | 254.2 | 251.152 | 776 |
| 1738967160 | 248.566 | 0.85 | 0.34 | 252.918 | 253.702 | 248.436 | 32779 |
| 1738880400 | 247.72 | -1.28 | -0.51 | 251.082 | 252.41 | 247.44 | 514 |
| 1738794000 | 249 | -2.39 | -0.95 | 252 | 253.836 | 248.99 | 871 |
| 1738708080 | 251.39 | 7.25 | 2.97 | 247.262 | 251.39 | 247.124 | 1219 |
| 1738621740 | 244.144 | -1.6 | -0.65 | 246.016 | 249.48 | 243.456 | 973 |
| 1738362000 | 245.748 | -2.85 | -1.15 | 248.136 | 252.76 | 245.748 | 878 |
| 1738276080 | 248.602 | 3.31 | 1.35 | 248.175 | 250.088 | 247.12 | 512 |
| 1738189740 | 245.29 | -1.33 | -0.54 | 248.302 | 249.63 | 244.09 | 1089 |
| 1738103280 | 246.624 | -2.18 | -0.88 | 248.294 | 250.84 | 245.374 | 1005 |
| 1738016820 | 248.804 | 1.47 | 0.59 | 247.824 | 248.804 | 243.62 | 706 |
| 1737757440 | 247.338 | -0.24 | -0.10 | 247.934 | 250.6 | 246.582 | 464 |
| 1737671220 | 247.582 | 6.95 | 2.89 | 247.5 | 250.608 | 246.52 | 984 |
| 1737584640 | 240.628 | 4.39 | 1.86 | 242.578 | 244.156 | 240.628 | 816 |
| 1737498540 | 236.236 | 3.74 | 1.61 | 238.258 | 239.504 | 235.69 | 1385 |
| 1737152880 | 232.5 | 3.2 | 1.40 | 232.812 | 235.66 | 232.34 | 984 |
| 1737066420 | 229.3 | -1.03 | -0.45 | 232.56 | 233.62 | 228.56 | 404 |
| 1736979720 | 230.326 | 1.69 | 0.74 | 229.92 | 230.86 | 226.546 | 3404 |
| 1736893380 | 228.64 | 4.81 | 2.15 | 230.792 | 230.792 | 228.082 | 3341 |
| 1736806800 | 223.83 | -1.02 | -0.45 | 222.152 | 226.55 | 220.688 | 13022 |
| 1736547720 | 224.852 | 3.71 | 1.68 | 229.5 | 229.5 | 224.7 | 2582 |
| 1736375340 | 221.142 | -6.26 | -2.75 | 223.208 | 223.992 | 219.38 | 257 |
| 1736288940 | 227.4 | 10.2 | 4.70 | 220.6 | 227.4 | 219.4 | 547 |
| 1736202360 | 217.2 | -0.64 | -0.29 | 217.61 | 222.72 | 217 | 3569 |
| 1735942980 | 217.836 | -0.64 | -0.29 | 220.75 | 220.75 | 216.18 | 704 |
| 1735856700 | 218.478 | -2.99 | -1.35 | 218.676 | 221.864 | 217.28 | 675 |
| 1735683960 | 221.468 | 3.97 | 1.82 | 218.56 | 222.05 | 217.7685 | 785 |
| 1735597740 | 217.5 | -1.44 | -0.66 | 218.198 | 221.668 | 217.5 | 1454 |
| 1735338000 | 218.94 | 0.58 | 0.27 | 220.208 | 220.496 | 217.998 | 528 |
| 1735252020 | 218.356 | 0.16 | 0.07 | 217.95 | 221.643 | 217.95 | 623 |
| 1735078200 | 218.198 | -0.91 | -0.42 | 217.31 | 221.088 | 216 | 691 |
| 1734992400 | 219.11 | -2.1 | -0.95 | 220.02 | 220.992 | 216.01 | 546 |
| 1734733200 | 221.208 | 0.49 | 0.22 | 214.54 | 221.22 | 214.52 | 1934 |
| 1734646800 | 220.72 | 1.94 | 0.89 | 220.896 | 221.34 | 218 | 957 |
| 1734560940 | 218.78 | -4.43 | -1.99 | 225.74 | 226.38 | 218.78 | 11537 |
| 1734474360 | 223.214 | 4.42 | 2.02 | 222.012 | 224.068 | 220.814 | 1090 |
| 1734388140 | 218.79 | -0.04 | -0.02 | 221.42 | 223.83 | 218.79 | 5189 |
| 1734128940 | 218.832 | -0.9 | -0.41 | 218.642 | 221.448 | 218.01 | 1357 |
| 1734042480 | 219.736 | 0.38 | 0.17 | 220.91 | 221.072 | 218 | 4232 |
| 1733955900 | 219.358 | 4.11 | 1.91 | 220.236 | 222.51 | 218.924 | 1320 |
| 1733869200 | 215.25 | -5.55 | -2.51 | 219.48 | 219.48 | 214.24 | 1873 |
| 1733782800 | 220.798 | -1.6 | -0.72 | 225.626 | 225.626 | 220 | 4197 |
| 1733523600 | 222.4 | -0.17 | -0.07 | 226.28 | 228.48 | 222.4 | 815 |
| 1733437500 | 222.566 | -14.43 | -6.09 | 226.6451 | 227.0499 | 221.97 | 2995 |
