Hot Features
프리미엄
Euronext Eurozone Basic Materials GR (BASMG)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -81.72 | -2.73408878763 | 2988.93 | 2989.72 | 2848.5 | 0 | 0 | IX |
| 4 | 10.87 | 0.375301242257 | 2896.34 | 2995.09 | 2794.89 | 0 | 0 | IX |
| 12 | 340.01 | 13.2443907759 | 2567.2 | 2995.09 | 2537.78 | 0 | 0 | IX |
| 26 | 46.4 | 1.6219182679 | 2860.81 | 2995.09 | 2537.78 | 0 | 0 | IX |
| 52 | 46.4 | 1.6219182679 | 2860.81 | 2995.09 | 2537.78 | 0 | 0 | IX |
| 156 | 46.4 | 1.6219182679 | 2860.81 | 2995.09 | 2537.78 | 0 | 0 | IX |
| 260 | 46.4 | 1.6219182679 | 2860.81 | 2995.09 | 2537.78 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 2907.21 | 44.02 | 1.54 | 2864.9899 | 2930.05 | 2856.6 | 0 |
| 1741887000 | 2863.19 | -15.22 | -0.53 | 2870.96 | 2888.44 | 2848.5 | 0 |
| 1741800600 | 2878.41 | 12.86 | 0.45 | 2869.85 | 2900.7399 | 2857.73 | 0 |
| 1741714200 | 2865.55 | -60.59 | -2.07 | 2927.31 | 2963.34 | 2856.93 | 0 |
| 1741627800 | 2926.14 | -30.54 | -1.03 | 2958.7199 | 2989.7199 | 2916.55 | 0 |
| 1741368600 | 2956.68 | -35.27 | -1.18 | 2988.93 | 2988.93 | 2926.64 | 0 |
| 1741282200 | 2991.95 | 57.19 | 1.95 | 2952.12 | 2995.09 | 2933.1 | 0 |
| 1741195800 | 2934.76 | 126.66 | 4.51 | 2806.29 | 2948.98 | 2806.29 | 0 |
| 1741109400 | 2808.1 | -63.95 | -2.23 | 2871.61 | 2871.61 | 2794.89 | 0 |
| 1741023000 | 2872.05 | 31.76 | 1.12 | 2838.73 | 2902.7199 | 2812.2399 | 0 |
| 1740763800 | 2840.29 | 5.15 | 0.18 | 2831.08 | 2846.23 | 2796.07 | 0 |
| 1740677400 | 2835.14 | -49.42 | -1.71 | 2881.19 | 2881.19 | 2818.88 | 0 |
| 1740591000 | 2884.56 | 38.14 | 1.34 | 2849.13 | 2892.5 | 2849.13 | 0 |
| 1740504600 | 2846.42 | -11.23 | -0.39 | 2855.53 | 2861.31 | 2839.12 | 0 |
| 1740418200 | 2857.65 | -9.32 | -0.33 | 2876.23 | 2893.42 | 2844.42 | 0 |
| 1740159000 | 2866.9699 | 41.81 | 1.48 | 2841.64 | 2879.61 | 2841.64 | 0 |
| 1740072600 | 2825.16 | 0.6 | 0.02 | 2823.4 | 2854.58 | 2817.67 | 0 |
| 1739986200 | 2824.56 | -74.3 | -2.56 | 2898.91 | 2899.37 | 2817.54 | 0 |
| 1739899800 | 2898.86 | -11.16 | -0.38 | 2908.19 | 2908.19 | 2884.41 | 0 |
| 1739813400 | 2910.02 | 7.05 | 0.24 | 2897.48 | 2920.52 | 2891.46 | 0 |
| 1739554200 | 2902.9699 | 5.87 | 0.20 | 2896.34 | 2928.2399 | 2874.82 | 0 |
| 1739467800 | 2897.1 | 87.98 | 3.13 | 2810.41 | 2899.01 | 2810.41 | 0 |
| 1739381400 | 2809.12 | 37.23 | 1.34 | 2777.58 | 2809.39 | 2774.86 | 0 |
| 1739295000 | 2771.89 | -15.33 | -0.55 | 2782.2 | 2784.17 | 2762.5 | 0 |
| 1739208600 | 2787.2199 | -4.16 | -0.15 | 2791.9699 | 2794.52 | 2779.43 | 0 |
| 1738949400 | 2791.38 | -38.94 | -1.38 | 2830.9899 | 2846.4699 | 2788.9899 | 0 |
| 1738863000 | 2830.32 | 116.13 | 4.28 | 2720.17 | 2830.83 | 2720.17 | 0 |
| 1738776600 | 2714.19 | -10.52 | -0.39 | 2730.38 | 2730.38 | 2695.76 | 0 |
| 1738690200 | 2724.71 | 15.31 | 0.57 | 2710.45 | 2726.64 | 2692.12 | 0 |
| 1738603800 | 2709.4 | -45.59 | -1.65 | 2742.55 | 2742.55 | 2682.56 | 0 |
| 1738344600 | 2754.9899 | -16.54 | -0.60 | 2769.89 | 2772.36 | 2753.41 | 0 |
| 1738258200 | 2771.53 | 20.61 | 0.75 | 2753.36 | 2783.48 | 2752.2199 | 0 |
| 1738171800 | 2750.92 | -9.09 | -0.33 | 2761.63 | 2763.34 | 2733.59 | 0 |
| 1738085400 | 2760.01 | 11.3 | 0.41 | 2748.9 | 2769.7399 | 2741.89 | 0 |
| 1737999000 | 2748.71 | 18.74 | 0.69 | 2726.2399 | 2757.36 | 2707.2399 | 0 |
| 1737739800 | 2729.9699 | 47.76 | 1.78 | 2686.69 | 2740.66 | 2686.69 | 0 |
| 1737653400 | 2682.21 | 4.33 | 0.16 | 2673.8 | 2685.55 | 2671.83 | 0 |
| 1737567000 | 2677.88 | 0 | 0.00 | 2677.88 | 2677.88 | 2677.88 | 0 |
| 1737480600 | 2677.88 | -3.55 | -0.13 | 2681.07 | 2681.07 | 2663.95 | 0 |
| 1737394200 | 2681.43 | 24.66 | 0.93 | 2658.26 | 2687.17 | 2649.11 | 0 |
| 1737135000 | 2656.77 | 35.09 | 1.34 | 2629.43 | 2662.14 | 2629.43 | 0 |
| 1737048600 | 2621.68 | 9.67 | 0.37 | 2618.62 | 2629.51 | 2610.17 | 0 |
| 1736962200 | 2612.01 | 50.82 | 1.98 | 2560.76 | 2616.26 | 2560.76 | 0 |
| 1736875800 | 2561.19 | -0.73 | -0.03 | 2571.23 | 2593.29 | 2558.05 | 0 |
| 1736789400 | 2561.92 | 9.4 | 0.37 | 2552.1 | 2567.28 | 2537.78 | 0 |
| 1736530200 | 2552.52 | -25.17 | -0.98 | 2578.93 | 2589.93 | 2550.48 | 0 |
| 1736443800 | 2577.69 | 5.98 | 0.23 | 2571.35 | 2583.57 | 2561.06 | 0 |
| 1736357400 | 2571.71 | -30.37 | -1.17 | 2601.98 | 2603.2199 | 2559.3 | 0 |
| 1736271000 | 2602.08 | 8.32 | 0.32 | 2597.66 | 2616.54 | 2581.87 | 0 |
| 1736184600 | 2593.76 | 32.75 | 1.28 | 2562.85 | 2603.04 | 2560.36 | 0 |
| 1735925400 | 2561.01 | -42.19 | -1.62 | 2603.37 | 2604.21 | 2559.53 | 0 |
| 1735839000 | 2603.2 | 1.57 | 0.06 | 2601.34 | 2620.32 | 2584.45 | 0 |
| 1735666200 | 2601.63 | 18.84 | 0.73 | 2582.31 | 2601.63 | 2580.1 | 0 |
| 1735579800 | 2582.79 | -7.95 | -0.31 | 2589.64 | 2594.11 | 2578.59 | 0 |
| 1735320600 | 2590.7399 | 25.64 | 1.00 | 2566.23 | 2593.07 | 2562.75 | 0 |
| 1735061400 | 2565.1 | 6.24 | 0.24 | 2560.5 | 2567.79 | 2560.5 | 0 |
| 1734975000 | 2558.86 | -7.49 | -0.29 | 2566.05 | 2567.27 | 2550.65 | 0 |
| 1734715800 | 2566.35 | -3.69 | -0.14 | 2567.2 | 2569.08 | 2539.19 | 0 |
| 1734629400 | 2570.04 | -36.85 | -1.41 | 2600.12 | 2600.12 | 2565.82 | 0 |
| 1734543000 | 2606.89 | -18.82 | -0.72 | 2624.55 | 2624.55 | 2603.11 | 0 |
| 1734456600 | 2625.71 | -17.22 | -0.65 | 2639.73 | 2639.73 | 2619.98 | 0 |
| 1734370200 | 2642.93 | -24.43 | -0.92 | 2666.66 | 2666.66 | 2631.67 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
