Hot Features
프리미엄
MSCI LTD GREECE REBASED EUR (MXGRR)
ASI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -29.34 | -0.556444822067 | 5272.76 | 5323.43 | 5127.44 | 0 | 0 | IX |
| 4 | 76.67 | 1.48391154981 | 5166.75 | 5444.69 | 5127.44 | 0 | 0 | IX |
| 12 | -183.06 | -3.37345756365 | 5426.48 | 5653.58 | 5127.44 | 0 | 0 | IX |
| 26 | -445.36 | -7.82874359705 | 5688.78 | 5780.79 | 5074.69 | 0 | 0 | IX |
| 52 | 312.17 | 6.33044359949 | 4931.25 | 5814.35 | 4873.3 | 0 | 0 | IX |
| 156 | 1060.31 | 25.3474089852 | 4183.11 | 5814.35 | 1099.41 | 0 | 0 | IX |
| 260 | 1060.31 | 25.3474089852 | 4183.11 | 5814.35 | 1099.41 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732292100 | 5243.42 | -4.5 | -0.09 | 5243.42 | 5247.92 | 5243.42 | 0 |
| 1732205700 | 5247.92 | 42.59 | 0.82 | 5247.92 | 5247.92 | 5205.33 | 0 |
| 1732119300 | 5205.33 | 77.89 | 1.52 | 5205.33 | 5205.33 | 5127.4399 | 0 |
| 1732032900 | 5127.4399 | -104.66 | -2.00 | 5127.4399 | 5232.1 | 5127.4399 | 0 |
| 1731946500 | 5232.1 | -40.66 | -0.77 | 5232.1 | 5272.76 | 5232.1 | 0 |
| 1731687300 | 5272.76 | -50.67 | -0.95 | 5272.76 | 5323.43 | 5272.76 | 0 |
| 1731600900 | 5323.43 | -53.26 | -0.99 | 5323.43 | 5376.6899 | 5323.43 | 0 |
| 1731514500 | 5376.6899 | -68 | -1.25 | 5376.6899 | 5444.6899 | 5376.6899 | 0 |
| 1731428100 | 5444.6899 | 27.84 | 0.51 | 5444.6899 | 5444.6899 | 5416.85 | 0 |
| 1731341700 | 5416.85 | 56.03 | 1.05 | 5416.85 | 5416.85 | 5360.82 | 0 |
| 1731082500 | 5360.82 | 53.41 | 1.01 | 5360.82 | 5360.82 | 5307.41 | 0 |
| 1730996100 | 5307.41 | 0.91 | 0.02 | 5307.41 | 5307.41 | 5306.5 | 0 |
| 1730909700 | 5306.5 | 34.23 | 0.65 | 5306.5 | 5306.5 | 5272.27 | 0 |
| 1730823300 | 5272.27 | 60.3 | 1.16 | 5272.27 | 5272.27 | 5211.97 | 0 |
| 1730736900 | 5211.97 | -1.67 | -0.03 | 5211.97 | 5213.64 | 5211.97 | 0 |
| 1730477700 | 5213.64 | 62.45 | 1.21 | 5213.64 | 5213.64 | 5151.1899 | 0 |
| 1730391300 | 5151.1899 | -30.63 | -0.59 | 5151.1899 | 5181.82 | 5151.1899 | 0 |
| 1730304900 | 5181.82 | -67.28 | -1.28 | 5181.82 | 5249.1 | 5181.82 | 0 |
| 1730218500 | 5249.1 | 82.35 | 1.59 | 5249.1 | 5249.1 | 5166.75 | 0 |
| 1729869300 | 5166.75 | -70.91 | -1.35 | 5166.75 | 5237.66 | 5166.75 | 0 |
| 1729782900 | 5237.66 | -38.46 | -0.73 | 5237.66 | 5276.12 | 5237.66 | 0 |
| 1729696500 | 5276.12 | -55.07 | -1.03 | 5276.12 | 5331.1899 | 5276.12 | 0 |
| 1729610100 | 5331.1899 | -122.5 | -2.25 | 5331.1899 | 5453.6899 | 5331.1899 | 0 |
| 1729523700 | 5453.6899 | -29.49 | -0.54 | 5453.6899 | 5483.18 | 5453.6899 | 0 |
| 1729264500 | 5483.18 | 31.75 | 0.58 | 5483.18 | 5483.18 | 5451.43 | 0 |
| 1729178100 | 5451.43 | 36.23 | 0.67 | 5451.43 | 5451.43 | 5415.2 | 0 |
| 1729091700 | 5415.2 | 41.55 | 0.77 | 5415.2 | 5415.2 | 5373.65 | 0 |
| 1729005300 | 5373.65 | 72.83 | 1.37 | 5373.65 | 5373.65 | 5300.82 | 0 |
| 1728918900 | 5300.82 | -47.18 | -0.88 | 5300.82 | 5348 | 5300.82 | 0 |
| 1728659700 | 5348 | 32.69 | 0.62 | 5348 | 5348 | 5315.31 | 0 |
| 1728573300 | 5315.31 | -38.95 | -0.73 | 5315.31 | 5354.26 | 5315.31 | 0 |
| 1728486900 | 5354.26 | -22.04 | -0.41 | 5354.26 | 5376.3 | 5354.26 | 0 |
| 1728400500 | 5376.3 | -30.2 | -0.56 | 5376.3 | 5406.5 | 5376.3 | 0 |
| 1728314100 | 5406.5 | -34.16 | -0.63 | 5406.5 | 5406.5 | 5344.82 | 0 |
| 1728054900 | 5440.66 | 95.84 | 1.79 | 5440.66 | 5440.66 | 5344.82 | 0 |
| 1727968500 | 5344.82 | -42.33 | -0.79 | 5344.82 | 5387.15 | 5344.82 | 0 |
| 1727882100 | 5387.15 | -102.61 | -1.87 | 5387.15 | 5489.76 | 5387.15 | 0 |
| 1727795700 | 5489.76 | -26.64 | -0.48 | 5489.76 | 5516.4 | 5489.76 | 0 |
| 1727709300 | 5516.4 | -109.56 | -1.95 | 5516.4 | 5625.96 | 5516.4 | 0 |
| 1727450100 | 5625.96 | -27.62 | -0.49 | 5625.96 | 5653.58 | 5625.96 | 0 |
| 1727363700 | 5653.58 | 42.91 | 0.76 | 5653.58 | 5653.58 | 5610.67 | 0 |
| 1727277300 | 5610.67 | 39.18 | 0.70 | 5610.67 | 5610.67 | 5571.49 | 0 |
| 1727190900 | 5571.49 | 77.75 | 1.42 | 5571.49 | 5571.49 | 5493.74 | 0 |
| 1727104500 | 5493.74 | 120.09 | 2.23 | 5493.74 | 5493.74 | 5373.65 | 0 |
| 1726845300 | 5373.65 | -6.94 | -0.13 | 5373.65 | 5380.59 | 5373.65 | 0 |
| 1726758900 | 5380.59 | 46.57 | 0.87 | 5380.59 | 5380.59 | 5334.02 | 0 |
| 1726672500 | 5334.02 | -42.97 | -0.80 | 5334.02 | 5376.99 | 5334.02 | 0 |
| 1726586100 | 5376.99 | 29.46 | 0.55 | 5376.99 | 5376.99 | 5347.53 | 0 |
| 1726499700 | 5347.53 | 10.5 | 0.20 | 5347.53 | 5347.53 | 5337.03 | 0 |
| 1726240500 | 5337.03 | 57.22 | 1.08 | 5337.03 | 5337.03 | 5279.81 | 0 |
| 1726154100 | 5279.81 | -33.42 | -0.63 | 5279.81 | 5313.2299 | 5279.81 | 0 |
| 1726067700 | 5313.2299 | -42.2 | -0.79 | 5313.2299 | 5355.43 | 5313.2299 | 0 |
| 1725981300 | 5355.43 | -60.97 | -1.13 | 5355.43 | 5416.4 | 5355.43 | 0 |
| 1725894900 | 5416.4 | -39.47 | -0.72 | 5416.4 | 5455.87 | 5416.4 | 0 |
| 1725635700 | 5455.87 | -27.03 | -0.49 | 5455.87 | 5482.9 | 5455.87 | 0 |
| 1725549300 | 5482.9 | 50.24 | 0.92 | 5482.9 | 5482.9 | 5432.66 | 0 |
| 1725462900 | 5432.66 | -53.6 | -0.98 | 5432.66 | 5486.26 | 5432.66 | 0 |
| 1725376500 | 5486.26 | -30.46 | -0.55 | 5486.26 | 5516.72 | 5486.26 | 0 |
| 1725290100 | 5516.72 | 90.24 | 1.66 | 5516.72 | 5516.72 | 5426.4799 | 0 |
| 1725030900 | 5426.4799 | 6.51 | 0.12 | 5426.4799 | 5426.4799 | 5419.97 | 0 |
| 1724944500 | 5419.97 | 6.28 | 0.12 | 5419.97 | 5419.97 | 5413.6899 | 0 |
| 1724858100 | 5413.6899 | -83.14 | -1.51 | 5413.6899 | 5496.83 | 5413.6899 | 0 |
| 1724771700 | 5496.83 | -22.72 | -0.41 | 5496.83 | 5519.55 | 5496.83 | 0 |
| 1724685300 | 5519.55 | 27.61 | 0.50 | 5519.55 | 5519.55 | 5491.9399 | 0 |
