Hot Features
프리미엄
AEX ESG 87806 (AESGP)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 34.89 | 2.73827462799 | 1274.16 | 1313.76 | 1240.12 | 0 | 0 | IX |
| 4 | 53.8 | 4.28599880502 | 1255.25 | 1313.76 | 1240.12 | 0 | 0 | IX |
| 12 | 57.55 | 4.59848182181 | 1251.5 | 1313.76 | 1182.01 | 0 | 0 | IX |
| 26 | 17.29 | 1.3384839289 | 1291.76 | 1313.76 | 1111 | 0 | 0 | IX |
| 52 | 224.41 | 20.6898141319 | 1084.64 | 1328.75 | 1082.7 | 0 | 0 | IX |
| 156 | 430.49 | 48.9994991805 | 878.56 | 1328.75 | 788.32 | 0 | 0 | IX |
| 260 | 430.49 | 48.9994991805 | 878.56 | 1328.75 | 788.32 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1309.05 | 7.7 | 0.59 | 1305.07 | 1313.76 | 1302.63 | 0 |
| 1737048600 | 1301.35 | 22.54 | 1.76 | 1293.44 | 1302.95 | 1288.8 | 0 |
| 1736962200 | 1278.81 | 18.38 | 1.46 | 1265.01 | 1285.09 | 1262.42 | 0 |
| 1736875800 | 1260.43 | 9.09 | 0.73 | 1262.21 | 1268.97 | 1258.78 | 0 |
| 1736789400 | 1251.34 | -14.54 | -1.15 | 1258.82 | 1258.82 | 1240.1199 | 0 |
| 1736530200 | 1265.88 | -8.79 | -0.69 | 1274.16 | 1276.88 | 1262.74 | 0 |
| 1736443800 | 1274.67 | 7.13 | 0.56 | 1264.29 | 1275.42 | 1261.53 | 0 |
| 1736357400 | 1267.54 | -4.69 | -0.37 | 1275.48 | 1279.94 | 1261.94 | 0 |
| 1736271000 | 1272.23 | -3.11 | -0.24 | 1273.07 | 1281.79 | 1267 | 0 |
| 1736184600 | 1275.34 | 14.84 | 1.18 | 1268.32 | 1283.49 | 1267.64 | 0 |
| 1735925400 | 1260.5 | -6.41 | -0.51 | 1267.41 | 1268.6 | 1256.08 | 0 |
| 1735839000 | 1266.91 | 8.8 | 0.70 | 1258.25 | 1266.91 | 1251.53 | 0 |
| 1735666200 | 1258.1099 | 10.04 | 0.80 | 1247.53 | 1259.47 | 1247.29 | 0 |
| 1735579800 | 1248.07 | -13.65 | -1.08 | 1257.8699 | 1259.16 | 1243.84 | 0 |
| 1735320600 | 1261.72 | 4.83 | 0.38 | 1255.44 | 1267.66 | 1254.32 | 0 |
| 1735061400 | 1256.89 | 3.93 | 0.31 | 1258.96 | 1261.4 | 1256.48 | 0 |
| 1734975000 | 1252.96 | -7.01 | -0.56 | 1252.3599 | 1256.63 | 1246.13 | 0 |
| 1734715800 | 1259.97 | 0.02 | 0.00 | 1255.25 | 1260.82 | 1243.3599 | 0 |
| 1734629400 | 1259.95 | -28.9 | -2.24 | 1272.01 | 1273.54 | 1256.83 | 0 |
| 1734543000 | 1288.85 | 7.61 | 0.59 | 1283.81 | 1290.45 | 1281.64 | 0 |
| 1734456600 | 1281.24 | 4.94 | 0.39 | 1274.67 | 1285.88 | 1273.75 | 0 |
| 1734370200 | 1276.3 | -2.94 | -0.23 | 1274.41 | 1278.48 | 1271.88 | 0 |
| 1734111000 | 1279.24 | -0.2 | -0.02 | 1278.4 | 1285.98 | 1277.16 | 0 |
| 1734024600 | 1279.44 | -2.19 | -0.17 | 1283.38 | 1283.84 | 1277.53 | 0 |
| 1733938200 | 1281.63 | 9.82 | 0.77 | 1276 | 1288.42 | 1275.04 | 0 |
| 1733851800 | 1271.81 | -5.71 | -0.45 | 1272.16 | 1277.19 | 1269.06 | 0 |
| 1733765400 | 1277.52 | -0.07 | -0.01 | 1284.45 | 1287.18 | 1271.48 | 0 |
| 1733506200 | 1277.59 | 2.59 | 0.20 | 1274.45 | 1277.59 | 1271 | 0 |
| 1733419800 | 1275 | 10.32 | 0.82 | 1265.9 | 1276.07 | 1265.29 | 0 |
| 1733333400 | 1264.68 | 9.29 | 0.74 | 1258.07 | 1265.79 | 1256.18 | 0 |
| 1733247000 | 1255.39 | 2.82 | 0.23 | 1257.5 | 1261.15 | 1249.18 | 0 |
| 1733160600 | 1252.57 | 13.17 | 1.06 | 1235.81 | 1252.57 | 1235.45 | 0 |
| 1732901400 | 1239.4 | 13.15 | 1.07 | 1223.7 | 1240.49 | 1223.15 | 0 |
| 1732815000 | 1226.25 | 1.15 | 0.09 | 1238.55 | 1238.55 | 1224.3599 | 0 |
| 1732728600 | 1225.1 | -3.02 | -0.25 | 1227.46 | 1230.15 | 1222.25 | 0 |
| 1732642200 | 1228.1199 | -1.93 | -0.16 | 1223.83 | 1230.5 | 1222.31 | 0 |
| 1732555800 | 1230.05 | 6.2 | 0.51 | 1229.03 | 1233.75 | 1225.15 | 0 |
| 1732296600 | 1223.85 | 20.57 | 1.71 | 1210.6199 | 1227.81 | 1204.54 | 0 |
| 1732210200 | 1203.28 | 13.95 | 1.17 | 1188.84 | 1203.42 | 1182.01 | 0 |
| 1732123800 | 1189.33 | -7.11 | -0.59 | 1203.05 | 1204.27 | 1186.91 | 0 |
| 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 |
