Hot Features
프리미엄
ESG NR (AESGN)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.6 | -0.194845260389 | 1847.62 | 1887.39 | 1833.77 | 0 | 0 | IX |
| 4 | -25.94 | -1.38719544803 | 1869.96 | 1983.72 | 1833.77 | 0 | 0 | IX |
| 12 | 49.09 | 2.73492559598 | 1794.93 | 1983.72 | 1741.29 | 0 | 0 | IX |
| 26 | 165.79 | 9.87886046609 | 1678.23 | 1983.72 | 1659.59 | 0 | 0 | IX |
| 52 | 129.95 | 7.58137065581 | 1714.07 | 1983.72 | 1623.59 | 0 | 0 | IX |
| 156 | 659.99 | 55.7409862926 | 1184.03 | 1983.72 | 1070.74 | 0 | 0 | IX |
| 260 | 659.99 | 55.7409862926 | 1184.03 | 1983.72 | 1070.74 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 1844.02 | -8.49 | -0.46 | 1843.48 | 1854.62 | 1835.38 | 0 |
| 1741282200 | 1852.51 | 5.25 | 0.28 | 1867.61 | 1872.1 | 1839.31 | 0 |
| 1741195800 | 1847.26 | 11.1 | 0.60 | 1862.3 | 1870.83 | 1847.26 | 0 |
| 1741109400 | 1836.16 | -45.39 | -2.41 | 1864.67 | 1866.62 | 1833.77 | 0 |
| 1741023000 | 1881.55 | 18.37 | 0.99 | 1868.68 | 1887.39 | 1858.52 | 0 |
| 1740763800 | 1863.18 | -10.75 | -0.57 | 1847.62 | 1864.37 | 1846.57 | 0 |
| 1740677400 | 1873.93 | -22.83 | -1.20 | 1882.43 | 1883.86 | 1862.38 | 0 |
| 1740591000 | 1896.76 | -6.41 | -0.34 | 1905.81 | 1905.81 | 1889.22 | 0 |
| 1740504600 | 1903.17 | -11.53 | -0.60 | 1900.79 | 1915.11 | 1898.78 | 0 |
| 1740418200 | 1914.7 | -29.28 | -1.51 | 1922.44 | 1924.42 | 1902.77 | 0 |
| 1740159000 | 1943.98 | -2.44 | -0.13 | 1951.17 | 1954.87 | 1938.99 | 0 |
| 1740072600 | 1946.42 | -4.56 | -0.23 | 1940.57 | 1959.23 | 1940.12 | 0 |
| 1739986200 | 1950.98 | -16.21 | -0.82 | 1971.34 | 1971.62 | 1944.47 | 0 |
| 1739899800 | 1967.19 | 3.07 | 0.16 | 1971.18 | 1983.72 | 1965.82 | 0 |
| 1739813400 | 1964.12 | 7.32 | 0.37 | 1960.63 | 1964.95 | 1957.77 | 0 |
| 1739554200 | 1956.8 | 11.69 | 0.60 | 1957.31 | 1964.93 | 1951.81 | 0 |
| 1739467800 | 1945.11 | 52.98 | 2.80 | 1927.47 | 1945.11 | 1927.47 | 0 |
| 1739381400 | 1892.13 | 0 | 0.00 | 1892.13 | 1892.13 | 1892.13 | 0 |
| 1739295000 | 1892.13 | 9.65 | 0.51 | 1881.23 | 1895.02 | 1880.02 | 0 |
| 1739208600 | 1882.48 | 21.98 | 1.18 | 1868.06 | 1886.61 | 1865.63 | 0 |
| 1738949400 | 1860.5 | -5.93 | -0.32 | 1869.96 | 1873 | 1856.23 | 0 |
| 1738863000 | 1866.43 | 7.62 | 0.41 | 1860.66 | 1868.69 | 1853.04 | 0 |
| 1738776600 | 1858.81 | -1.71 | -0.09 | 1851.13 | 1858.81 | 1845.33 | 0 |
| 1738690200 | 1860.52 | 12.5 | 0.68 | 1854.92 | 1862.6 | 1840.22 | 0 |
| 1738603800 | 1848.02 | -15.17 | -0.81 | 1823.78 | 1849.28 | 1822.07 | 0 |
| 1738344600 | 1863.19 | 12.07 | 0.65 | 1858.84 | 1871.3 | 1858.51 | 0 |
| 1738258200 | 1851.12 | 26.68 | 1.46 | 1835.37 | 1854.61 | 1835.14 | 0 |
| 1738171800 | 1824.44 | 17.4 | 0.96 | 1845.52 | 1845.74 | 1824.44 | 0 |
| 1738085400 | 1807.04 | 10.01 | 0.56 | 1804.93 | 1816.59 | 1800.27 | 0 |
| 1737999000 | 1797.03 | -26.05 | -1.43 | 1793.8 | 1803.69 | 1773.19 | 0 |
| 1737739800 | 1823.08 | -5.91 | -0.32 | 1831.85 | 1836.01 | 1818.93 | 0 |
| 1737653400 | 1828.99 | -16.39 | -0.89 | 1834.41 | 1834.98 | 1822.84 | 0 |
| 1737567000 | 1845.38 | 1.08 | 0.06 | 1843.17 | 1855.1 | 1839.07 | 0 |
| 1737480600 | 1844.3 | 0 | 0.00 | 1844.3 | 1844.3 | 1844.3 | 0 |
| 1737394200 | 1844.3 | 6.22 | 0.34 | 1847.26 | 1852.62 | 1839.87 | 0 |
| 1737135000 | 1838.08 | 10.81 | 0.59 | 1832.49 | 1844.69 | 1829.06 | 0 |
| 1737048600 | 1827.27 | 31.65 | 1.76 | 1816.16 | 1829.5 | 1809.64 | 0 |
| 1736962200 | 1795.62 | 25.82 | 1.46 | 1776.24 | 1804.43 | 1772.6 | 0 |
| 1736875800 | 1769.8 | 12.76 | 0.73 | 1772.3 | 1781.8 | 1767.49 | 0 |
| 1736789400 | 1757.04 | -20.41 | -1.15 | 1767.55 | 1767.55 | 1741.29 | 0 |
| 1736530200 | 1777.45 | -12.25 | -0.68 | 1789.08 | 1792.9 | 1773.05 | 0 |
| 1736443800 | 1789.7 | 10.02 | 0.56 | 1775.12 | 1790.75 | 1771.24 | 0 |
| 1736357400 | 1779.68 | -6.59 | -0.37 | 1790.84 | 1797.1 | 1771.82 | 0 |
| 1736271000 | 1786.27 | -4.37 | -0.24 | 1787.45 | 1799.69 | 1778.93 | 0 |
| 1736184600 | 1790.64 | 20.84 | 1.18 | 1780.78 | 1802.07 | 1779.82 | 0 |
| 1735925400 | 1769.8 | -9 | -0.51 | 1779.51 | 1781.17 | 1763.6 | 0 |
| 1735839000 | 1778.8 | 12.35 | 0.70 | 1766.64 | 1778.8 | 1757.21 | 0 |
| 1735666200 | 1766.45 | 14.1 | 0.80 | 1751.59 | 1768.35 | 1751.26 | 0 |
| 1735579800 | 1752.35 | -19.16 | -1.08 | 1766.1 | 1767.92 | 1746.42 | 0 |
| 1735320600 | 1771.51 | 6.78 | 0.38 | 1762.69 | 1779.86 | 1761.13 | 0 |
| 1735061400 | 1764.73 | 5.51 | 0.31 | 1767.63 | 1771.06 | 1764.16 | 0 |
| 1734975000 | 1759.22 | -9.83 | -0.56 | 1758.37 | 1764.37 | 1749.62 | 0 |
| 1734715800 | 1769.05 | 0.02 | 0.00 | 1762.42 | 1770.25 | 1745.74 | 0 |
| 1734629400 | 1769.03 | -40.57 | -2.24 | 1785.96 | 1788.1 | 1764.65 | 0 |
| 1734543000 | 1809.6 | 10.69 | 0.59 | 1802.52 | 1811.85 | 1799.48 | 0 |
| 1734456600 | 1798.91 | 6.93 | 0.39 | 1789.7 | 1805.44 | 1788.41 | 0 |
| 1734370200 | 1791.98 | -4.14 | -0.23 | 1789.34 | 1795.05 | 1785.77 | 0 |
| 1734111000 | 1796.12 | -0.27 | -0.02 | 1794.93 | 1805.58 | 1793.19 | 0 |
| 1734024600 | 1796.39 | -3.07 | -0.17 | 1801.92 | 1802.57 | 1793.72 | 0 |
| 1733938200 | 1799.46 | 13.78 | 0.77 | 1791.56 | 1809 | 1790.21 | 0 |
| 1733851800 | 1785.68 | -8.01 | -0.45 | 1786.17 | 1793.24 | 1781.82 | 0 |
| 1733765400 | 1793.69 | -0.1 | -0.01 | 1803.43 | 1807.26 | 1785.22 | 0 |
| 1733506200 | 1793.79 | 3.63 | 0.20 | 1789.39 | 1793.79 | 1784.54 | 0 |
