Hot Features
프리미엄
AEX ESG 87806 (AESGP)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -21.93 | -1.79994582926 | 1218.37 | 1234.75 | 1183 | 0 | 0 | IX |
| 4 | -54.71 | -4.37277704512 | 1251.15 | 1270.36 | 1183 | 0 | 0 | IX |
| 12 | -40.4 | -3.26638853853 | 1236.84 | 1300.7 | 1183 | 0 | 0 | IX |
| 26 | -78.71 | -6.17260714426 | 1275.15 | 1328.75 | 1111 | 0 | 0 | IX |
| 52 | 147.27 | 14.0368100498 | 1049.17 | 1328.75 | 1046.28 | 0 | 0 | IX |
| 156 | 317.88 | 36.1819340739 | 878.56 | 1328.75 | 788.32 | 0 | 0 | IX |
| 260 | 317.88 | 36.1819340739 | 878.56 | 1328.75 | 788.32 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732037400 | 1196.44 | -6.67 | -0.55 | 1205.43 | 1207.26 | 1183 | 0 |
| 1731951000 | 1203.1099 | 1.62 | 0.13 | 1205.07 | 1207.71 | 1193.3 | 0 |
| 1731691800 | 1201.49 | -31.91 | -2.59 | 1225.1 | 1225.94 | 1201.49 | 0 |
| 1731605400 | 1233.4 | 15.03 | 1.23 | 1218.3699 | 1234.75 | 1215.74 | 0 |
| 1731519000 | 1218.3699 | 0 | 0.00 | 1218.3699 | 1218.3699 | 1218.3699 | 0 |
| 1731432600 | 1218.3699 | -19.33 | -1.56 | 1230.6199 | 1234.16 | 1218.32 | 0 |
| 1731346200 | 1237.7 | 8.14 | 0.66 | 1237.78 | 1244.6199 | 1235.94 | 0 |
| 1731087000 | 1229.56 | -6.3 | -0.51 | 1240.91 | 1244.5 | 1222.64 | 0 |
| 1731000600 | 1235.8599 | 6.51 | 0.53 | 1233.85 | 1239.73 | 1217.85 | 0 |
| 1730914200 | 1229.35 | -9 | -0.73 | 1248.35 | 1260.17 | 1226.97 | 0 |
| 1730827800 | 1238.35 | 9.97 | 0.81 | 1231.1199 | 1239.44 | 1229.25 | 0 |
| 1730741400 | 1228.38 | -10.39 | -0.84 | 1237.63 | 1238.7 | 1228.38 | 0 |
| 1730482200 | 1238.77 | 15.01 | 1.23 | 1230.8699 | 1243.19 | 1223.96 | 0 |
| 1730395800 | 1223.76 | -20.56 | -1.65 | 1232.99 | 1235.67 | 1215.56 | 0 |
| 1730309400 | 1244.32 | -21.11 | -1.67 | 1260.07 | 1261.29 | 1243.76 | 0 |
| 1730223000 | 1265.43 | -0.2 | -0.02 | 1268.02 | 1270.3599 | 1262.99 | 0 |
| 1730136600 | 1265.63 | 5.41 | 0.43 | 1266.23 | 1269.28 | 1259.92 | 0 |
| 1729873800 | 1260.22 | 7 | 0.56 | 1251.5 | 1262.3 | 1248.07 | 0 |
| 1729787400 | 1253.22 | 6.28 | 0.50 | 1248.89 | 1259.76 | 1247.3699 | 0 |
| 1729701000 | 1246.94 | -6.4 | -0.51 | 1251.15 | 1258.07 | 1246.48 | 0 |
| 1729614600 | 1253.34 | -0.44 | -0.04 | 1256.7 | 1259.47 | 1245.8 | 0 |
| 1729528200 | 1253.78 | -9.45 | -0.75 | 1260.16 | 1266.48 | 1252.54 | 0 |
| 1729269000 | 1263.23 | 10.52 | 0.84 | 1259.84 | 1265.74 | 1256.35 | 0 |
| 1729182600 | 1252.71 | -1.14 | -0.09 | 1249.53 | 1258.72 | 1244.32 | 0 |
| 1729096200 | 1253.85 | 0 | 0.00 | 1253.85 | 1253.85 | 1253.85 | 0 |
| 1729009800 | 1253.85 | -39.17 | -3.03 | 1296.56 | 1300.7 | 1253.85 | 0 |
| 1728923400 | 1293.02 | 16.78 | 1.31 | 1277.41 | 1293.92 | 1277.09 | 0 |
| 1728664200 | 1276.24 | -3.35 | -0.26 | 1270.14 | 1277.22 | 1264.96 | 0 |
| 1728577800 | 1279.59 | 0 | 0.00 | 1279.59 | 1279.59 | 1279.59 | 0 |
| 1728491400 | 1279.59 | 11.1 | 0.88 | 1268.31 | 1279.59 | 1264.67 | 0 |
| 1728405000 | 1268.49 | 1.31 | 0.10 | 1253.84 | 1271.29 | 1250.3 | 0 |
| 1728318600 | 1267.18 | -1.45 | -0.11 | 1273.3 | 1274.53 | 1258.74 | 0 |
| 1728059400 | 1268.63 | -1.79 | -0.14 | 1269.81 | 1276.64 | 1264.24 | 0 |
| 1727973000 | 1270.42 | -8.28 | -0.65 | 1276.01 | 1276.6 | 1265.45 | 0 |
| 1727886600 | 1278.7 | 14.73 | 1.17 | 1274.3699 | 1279.35 | 1264.6199 | 0 |
| 1727800200 | 1263.97 | -2.93 | -0.23 | 1269.58 | 1280.16 | 1257.79 | 0 |
| 1727713800 | 1266.9 | -13.34 | -1.04 | 1278.09 | 1282.89 | 1266.9 | 0 |
| 1727454600 | 1280.24 | 6.71 | 0.53 | 1275.8699 | 1281.34 | 1274 | 0 |
| 1727368200 | 1273.53 | 25.72 | 2.06 | 1273.92 | 1283.43 | 1269.26 | 0 |
| 1727281800 | 1247.81 | -0.47 | -0.04 | 1241.8599 | 1251.54 | 1241.8599 | 0 |
| 1727195400 | 1248.28 | 8.2 | 0.66 | 1255.34 | 1255.41 | 1241.76 | 0 |
| 1727109000 | 1240.08 | -5.01 | -0.40 | 1229.06 | 1241.97 | 1227.34 | 0 |
| 1726849800 | 1245.09 | -5.97 | -0.48 | 1245.09 | 1248.64 | 1229.31 | 0 |
| 1726763400 | 1251.06 | 34.29 | 2.82 | 1232.47 | 1251.06 | 1226.26 | 0 |
| 1726677000 | 1216.77 | -14.34 | -1.16 | 1229.47 | 1230.49 | 1215.65 | 0 |
| 1726590600 | 1231.1099 | 9.39 | 0.77 | 1226.95 | 1236.63 | 1226.13 | 0 |
| 1726504200 | 1221.72 | -6.45 | -0.53 | 1224.09 | 1228.14 | 1218.17 | 0 |
| 1726245000 | 1228.17 | 9.54 | 0.78 | 1219.58 | 1230.4 | 1219.58 | 0 |
| 1726158600 | 1218.63 | 15.5 | 1.29 | 1226.33 | 1228.94 | 1214.47 | 0 |
| 1726072200 | 1203.13 | 6.03 | 0.50 | 1199.89 | 1213.78 | 1196.16 | 0 |
| 1725985800 | 1197.1 | -5.63 | -0.47 | 1201.98 | 1208.64 | 1193.93 | 0 |
| 1725899400 | 1202.73 | 14.85 | 1.25 | 1196.39 | 1207.8 | 1195.68 | 0 |
| 1725640200 | 1187.88 | -17.74 | -1.47 | 1206.26 | 1216.76 | 1186.65 | 0 |
| 1725553800 | 1205.6199 | -12.84 | -1.05 | 1213.69 | 1217.52 | 1197.82 | 0 |
| 1725467400 | 1218.46 | -19.39 | -1.57 | 1211.23 | 1221.1 | 1209.15 | 0 |
| 1725381000 | 1237.85 | -15.43 | -1.23 | 1255.56 | 1258.2 | 1234.66 | 0 |
| 1725294600 | 1253.28 | 0.25 | 0.02 | 1253.69 | 1253.91 | 1245.14 | 0 |
| 1725035400 | 1253.03 | -5.79 | -0.46 | 1251.75 | 1258.93 | 1251.59 | 0 |
| 1724949000 | 1258.82 | 21.85 | 1.77 | 1238.27 | 1259.01 | 1238.27 | 0 |
| 1724862600 | 1236.97 | 4.03 | 0.33 | 1236.84 | 1244.64 | 1235.45 | 0 |
| 1724776200 | 1232.94 | -2.7 | -0.22 | 1233.28 | 1236.28 | 1228.16 | 0 |
| 1724689800 | 1235.64 | -6.55 | -0.53 | 1238.99 | 1241.15 | 1231.49 | 0 |
| 1724430600 | 1242.19 | -3.22 | -0.26 | 1243.7 | 1246.82 | 1238.66 | 0 |
| 1724344200 | 1245.41 | -2.26 | -0.18 | 1249.5 | 1254.25 | 1245.41 | 0 |
| 1724257800 | 1247.67 | 8.82 | 0.71 | 1238.4 | 1249.33 | 1238.4 | 0 |
| 1724171400 | 1238.85 | -4.61 | -0.37 | 1249.13 | 1253.35 | 1238 | 0 |
