Hot Features
프리미엄
Fleury SA (FLRY3)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -3.81020848311 | 13.91 | 14.18 | 12.94 | 4433920 | 13.37890557 | CS |
| 4 | -1.2 | -8.2304526749 | 14.58 | 14.61 | 12.94 | 3524011 | 13.72792738 | CS |
| 12 | -3.12 | -18.9090909091 | 16.5 | 16.79 | 12.94 | 3095643 | 14.75970188 | CS |
| 26 | -0.68 | -4.83641536273 | 14.06 | 16.87 | 12.94 | 2982365 | 15.10800855 | CS |
| 52 | -4.06 | -23.2798165138 | 17.44 | 18.96 | 12.94 | 2912751 | 15.40570217 | CS |
| 156 | -3.72330822 | -21.7695206805 | 17.10330822 | 19.41739725 | 12.88461916 | 2821598 | 15.43646408 | CS |
| 260 | -13.76055035 | -50.7010733848 | 27.14055035 | 32.46390741 | 12.88461916 | 2561186 | 18.35289318 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733174940 | 13.24 | 0.06 | 0.46 | 13.24 | 13.54 | 13.19 | 6561300 |
| 1732915740 | 13.18 | -0.1 | -0.75 | 13.32 | 13.35 | 12.94 | 5963400 |
| 1732829400 | 13.28 | -0.31 | -2.28 | 13.65 | 13.65 | 13.17 | 4182500 |
| 1732743000 | 13.59 | -0.45 | -3.21 | 14.04 | 14.06 | 13.53 | 2444300 |
| 1732656600 | 14.04 | 0.14 | 1.01 | 13.91 | 14.18 | 13.8 | 3018100 |
| 1732570140 | 13.9 | 0.32 | 2.36 | 13.54 | 14.16 | 13.54 | 3459300 |
| 1732310940 | 13.58 | 0.11 | 0.82 | 13.61 | 13.64 | 13.41 | 2027700 |
| 1732224600 | 13.47 | -0.38 | -2.74 | 13.85 | 13.85 | 13.47 | 2250200 |
| 1732051800 | 13.85 | 0.31 | 2.29 | 13.58 | 13.85 | 13.45 | 2346200 |
| 1731965340 | 13.54 | -0.23 | -1.67 | 13.75 | 13.78 | 13.46 | 2781700 |
| 1731619800 | 13.77 | -0.15 | -1.08 | 13.89 | 14.06 | 13.68 | 2588700 |
| 1731533400 | 13.92 | 0.03 | 0.22 | 13.82 | 14.04 | 13.78 | 2749500 |
| 1731446940 | 13.89 | -0.07 | -0.50 | 13.99 | 14 | 13.7 | 2613500 |
| 1731360540 | 13.96 | 0.36 | 2.65 | 13.6 | 14.07 | 13.53 | 2914600 |
| 1731101400 | 13.6 | -0.83 | -5.75 | 14.26 | 14.39 | 13.49 | 7407900 |
| 1731014940 | 14.43 | 0.01 | 0.07 | 14.3 | 14.6 | 14.23 | 4012600 |
| 1730928600 | 14.42 | -0.11 | -0.76 | 14.37 | 14.48 | 14.25 | 2259700 |
| 1730842200 | 14.53 | -0.02 | -0.14 | 14.58 | 14.61 | 14.28 | 3851000 |
| 1730755800 | 14.55 | 0.27 | 1.89 | 14.53 | 14.63 | 14.43 | 2750700 |
| 1730496600 | 14.28 | -0.57 | -3.84 | 14.76 | 14.76 | 14.17 | 4638600 |
| 1730410200 | 14.85 | -0.07 | -0.47 | 14.8 | 15.04 | 14.78 | 3356500 |
| 1730323800 | 14.92 | 0.15 | 1.02 | 14.8 | 14.94 | 14.7 | 1570200 |
| 1730237340 | 14.77 | -0.45 | -2.96 | 15.27 | 15.27 | 14.63 | 4231500 |
| 1730151000 | 15.22 | 0.17 | 1.13 | 15.15 | 15.27 | 15.11 | 1733600 |
| 1729891800 | 15.05 | -0.11 | -0.73 | 15.15 | 15.23 | 14.98 | 1535200 |
| 1729805400 | 15.16 | 0.04 | 0.26 | 15.12 | 15.16 | 14.98 | 2313400 |
| 1729719000 | 15.12 | -0.01 | -0.07 | 15.03 | 15.12 | 14.9 | 2868300 |
| 1729632600 | 15.13 | 0.13 | 0.87 | 14.8 | 15.18 | 14.79 | 3219500 |
| 1729546140 | 15 | 0.01 | 0.07 | 14.98 | 15 | 14.85 | 3665500 |
| 1729287000 | 14.99 | 0.09 | 0.60 | 14.99 | 15.05 | 14.77 | 2795300 |
| 1729200540 | 14.9 | -0.38 | -2.49 | 15.17 | 15.17 | 14.73 | 3181100 |
| 1729114140 | 15.28 | 0.21 | 1.39 | 15.13 | 15.28 | 15 | 4856400 |
| 1729027740 | 15.07 | 0.28 | 1.89 | 14.79 | 15.08 | 14.74 | 2366100 |
| 1728941340 | 14.79 | -0.02 | -0.14 | 14.8 | 14.85 | 14.63 | 2227600 |
| 1728682200 | 14.81 | 0.05 | 0.34 | 14.8 | 14.82 | 14.56 | 1974600 |
| 1728595740 | 14.76 | -0.12 | -0.81 | 14.87 | 14.91 | 14.71 | 4344200 |
| 1728509400 | 14.88 | -0.28 | -1.85 | 15.06 | 15.06 | 14.85 | 3544500 |
| 1728422940 | 15.16 | 0.14 | 0.93 | 14.93 | 15.16 | 14.92 | 2622500 |
| 1728336600 | 15.02 | -0.13 | -0.86 | 15.22 | 15.31 | 14.94 | 3477000 |
| 1728077400 | 15.15 | 0 | 0.00 | 15.15 | 15.15 | 14.97 | 3706600 |
| 1727991000 | 15.15 | -0.11 | -0.72 | 15.05 | 15.17 | 15.01 | 3979200 |
| 1727904540 | 15.26 | 0.16 | 1.06 | 15.21 | 15.28 | 15.1 | 5786900 |
| 1727818200 | 15.1 | -0.29 | -1.88 | 15.45 | 15.54 | 15.07 | 4492600 |
| 1727731800 | 15.39 | -0.12 | -0.77 | 15.53 | 15.58 | 15.38 | 3292600 |
| 1727472600 | 15.51 | -0.1 | -0.64 | 15.55 | 15.72 | 15.51 | 2022800 |
| 1727386140 | 15.61 | -0.21 | -1.33 | 15.94 | 15.94 | 15.5 | 3540300 |
| 1727299740 | 15.82 | -0.27 | -1.68 | 16.059999 | 16.09 | 15.74 | 2717100 |
| 1727213400 | 16.09 | 0.03 | 0.19 | 16.25 | 16.329999 | 15.97 | 2481400 |
| 1727127000 | 16.059999 | -0.26 | -1.59 | 16.27 | 16.36 | 16.05 | 2392500 |
| 1726867800 | 16.32 | -0.16 | -0.97 | 16.52 | 16.53 | 16.19 | 3625800 |
| 1726781400 | 16.48 | -0.15 | -0.90 | 16.66 | 16.719999 | 16.46 | 2042900 |
| 1726695000 | 16.629999 | 0.07 | 0.42 | 16.45 | 16.77 | 16.45 | 1491500 |
| 1726608600 | 16.559999 | -0.02 | -0.12 | 16.59 | 16.64 | 16.44 | 1490100 |
| 1726522200 | 16.579999 | -0.09 | -0.54 | 16.66 | 16.7 | 16.53 | 1551600 |
| 1726263000 | 16.67 | 0.03 | 0.18 | 16.719999 | 16.79 | 16.54 | 1480000 |
| 1726176540 | 16.64 | 0.07 | 0.42 | 16.559999 | 16.649999 | 16.379999 | 1516900 |
| 1726090140 | 16.57 | 0.15 | 0.91 | 16.46 | 16.629999 | 16.36 | 2136300 |
| 1726003740 | 16.42 | -0.13 | -0.79 | 16.5 | 16.57 | 16.35 | 3095700 |
| 1725917400 | 16.55 | -0.08 | -0.48 | 16.67 | 16.77 | 16.55 | 3503600 |
| 1725658200 | 16.629999 | -0.16 | -0.95 | 16.7 | 16.87 | 16.54 | 2289000 |
| 1725571800 | 16.79 | 0.04 | 0.24 | 16.66 | 16.8 | 16.379999 | 2771400 |
| 1725485400 | 16.75 | 0.64 | 3.97 | 16.219999 | 16.85 | 16.219999 | 4824700 |
| 1725399000 | 16.11 | 0.35 | 2.22 | 15.85 | 16.21 | 15.75 | 3054300 |
