Hot Features
프리미엄
Euronext BeNeLux ESG Leaders 20 NR (BESGN)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.78 | 0.0742918225548 | 3742 | 3750.03 | 3657.48 | 0 | 0 | IX |
| 4 | 148.43 | 4.12724011845 | 3596.35 | 3750.03 | 3544.09 | 0 | 0 | IX |
| 12 | 143.61 | 3.98787060872 | 3601.17 | 3750.03 | 3504.85 | 0 | 0 | IX |
| 26 | 253.45 | 7.25941116996 | 3491.33 | 3800.17 | 3489.83 | 0 | 0 | IX |
| 52 | 368.26 | 10.906495445 | 3376.52 | 3800.17 | 3346.75 | 0 | 0 | IX |
| 156 | 428.82 | 12.9320015923 | 3315.96 | 3800.17 | 2674.1 | 0 | 0 | IX |
| 260 | 1017.74 | 37.3203180005 | 2727.04 | 3800.17 | 1608.2 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738863000 | 3744.78 | 43.7 | 1.18 | 3702.73 | 3750.03 | 3698.97 | 0 |
| 1738776600 | 3701.08 | -0.08 | -0.00 | 3693.31 | 3701.08 | 3683.3 | 0 |
| 1738690200 | 3701.16 | 18.12 | 0.49 | 3682.18 | 3704.09 | 3665.5 | 0 |
| 1738603800 | 3683.04 | -42.09 | -1.13 | 3673.93 | 3687.78 | 3657.48 | 0 |
| 1738344600 | 3725.13 | -11.03 | -0.30 | 3729.84 | 3737.42 | 3721.59 | 0 |
| 1738258200 | 3736.16 | 1.4 | 0.04 | 3742 | 3744.25 | 3729.16 | 0 |
| 1738171800 | 3734.76 | 7.68 | 0.21 | 3729.29 | 3738.25 | 3712.45 | 0 |
| 1738085400 | 3727.08 | 20.25 | 0.55 | 3712.95 | 3736.26 | 3709.54 | 0 |
| 1737999000 | 3706.83 | 21.44 | 0.58 | 3669.38 | 3711.97 | 3666.37 | 0 |
| 1737739800 | 3685.39 | -9.23 | -0.25 | 3698.53 | 3707.19 | 3679.73 | 0 |
| 1737653400 | 3694.62 | -6.77 | -0.18 | 3694.65 | 3699.43 | 3685.25 | 0 |
| 1737567000 | 3701.39 | -22.96 | -0.62 | 3725.15 | 3729.3 | 3700.64 | 0 |
| 1737480600 | 3724.35 | 2.56 | 0.07 | 3720.24 | 3725.66 | 3711.97 | 0 |
| 1737394200 | 3721.79 | 15.4 | 0.42 | 3706.96 | 3733.81 | 3706.52 | 0 |
| 1737135000 | 3706.39 | 40.51 | 1.11 | 3685.02 | 3713.26 | 3681.9 | 0 |
| 1737048600 | 3665.88 | 40.67 | 1.12 | 3650.86 | 3665.88 | 3631.84 | 0 |
| 1736962200 | 3625.21 | 53.28 | 1.49 | 3581.19 | 3629.34 | 3579.47 | 0 |
| 1736875800 | 3571.93 | 10.12 | 0.28 | 3582.63 | 3591.16 | 3571.34 | 0 |
| 1736789400 | 3561.81 | -10.35 | -0.29 | 3561.62 | 3567.09 | 3544.09 | 0 |
| 1736530200 | 3572.16 | -33.91 | -0.94 | 3606.89 | 3607.84 | 3569.27 | 0 |
| 1736443800 | 3606.07 | 6.04 | 0.17 | 3596.35 | 3610.45 | 3586.67 | 0 |
| 1736357400 | 3600.03 | -21.01 | -0.58 | 3623.07 | 3623.07 | 3573.01 | 0 |
| 1736271000 | 3621.04 | 5.28 | 0.15 | 3610.9 | 3632.43 | 3598.32 | 0 |
| 1736184600 | 3615.76 | 25.2 | 0.70 | 3604.31 | 3616.55 | 3584.79 | 0 |
| 1735925400 | 3590.56 | -13.41 | -0.37 | 3604.04 | 3609.82 | 3587.24 | 0 |
| 1735839000 | 3603.97 | 12.19 | 0.34 | 3603.32 | 3608.19 | 3578.34 | 0 |
| 1735666200 | 3591.78 | 31.76 | 0.89 | 3553.52 | 3592.1 | 3553.3 | 0 |
| 1735579800 | 3560.02 | -11.88 | -0.33 | 3562.13 | 3579.15 | 3552.51 | 0 |
| 1735320600 | 3571.9 | 20.09 | 0.57 | 3552.08 | 3571.9 | 3546.02 | 0 |
| 1735061400 | 3551.81 | 14.64 | 0.41 | 3542.74 | 3562.15 | 3542.74 | 0 |
| 1734975000 | 3537.17 | -3.84 | -0.11 | 3533.13 | 3540.08 | 3518.25 | 0 |
| 1734715800 | 3541.01 | -6.24 | -0.18 | 3525.2 | 3541.96 | 3504.85 | 0 |
| 1734629400 | 3547.25 | -40.71 | -1.13 | 3548.15 | 3560.12 | 3534.48 | 0 |
| 1734543000 | 3587.96 | -1.43 | -0.04 | 3591.82 | 3600.96 | 3582.03 | 0 |
| 1734456600 | 3589.39 | -28.95 | -0.80 | 3599.41 | 3612.86 | 3587.2 | 0 |
| 1734370200 | 3618.34 | -32.75 | -0.90 | 3647.74 | 3649.69 | 3601.78 | 0 |
| 1734111000 | 3651.09 | 2.82 | 0.08 | 3646.44 | 3662.35 | 3644.98 | 0 |
| 1734024600 | 3648.27 | -24.94 | -0.68 | 3667.4 | 3670.32 | 3644.67 | 0 |
| 1733938200 | 3673.21 | 0.17 | 0.00 | 3673.56 | 3689.45 | 3666.41 | 0 |
| 1733851800 | 3673.04 | -13.87 | -0.38 | 3680.1 | 3680.34 | 3665.81 | 0 |
| 1733765400 | 3686.91 | -7.36 | -0.20 | 3702.15 | 3706.73 | 3682.37 | 0 |
| 1733506200 | 3694.27 | -4.77 | -0.13 | 3711.9 | 3713.52 | 3688.07 | 0 |
| 1733419800 | 3699.04 | 31.14 | 0.85 | 3665.38 | 3699.04 | 3665.32 | 0 |
| 1733333400 | 3667.9 | 18.64 | 0.51 | 3653.32 | 3673.42 | 3650.8 | 0 |
| 1733247000 | 3649.26 | -0.18 | -0.00 | 3653.39 | 3664.58 | 3645.23 | 0 |
| 1733160600 | 3649.44 | 16.21 | 0.45 | 3629.64 | 3659.58 | 3627.76 | 0 |
| 1732901400 | 3633.23 | 20.26 | 0.56 | 3604.2 | 3634.16 | 3604.2 | 0 |
| 1732815000 | 3612.97 | 7.07 | 0.20 | 3620.37 | 3626.21 | 3603.41 | 0 |
| 1732728600 | 3605.9 | 5.38 | 0.15 | 3598.92 | 3608.39 | 3587.61 | 0 |
| 1732642200 | 3600.52 | -35.72 | -0.98 | 3619.14 | 3623.49 | 3598.61 | 0 |
| 1732555800 | 3636.24 | 10.34 | 0.29 | 3641.93 | 3643.33 | 3619.81 | 0 |
| 1732296600 | 3625.9 | 37.34 | 1.04 | 3610 | 3632.23 | 3584.04 | 0 |
| 1732210200 | 3588.56 | 5.56 | 0.16 | 3582.07 | 3594.51 | 3562.66 | 0 |
| 1732123800 | 3583 | -15.06 | -0.42 | 3615.32 | 3616.9 | 3581.35 | 0 |
| 1732037400 | 3598.06 | -25.2 | -0.70 | 3622.76 | 3636.65 | 3557.63 | 0 |
| 1731951000 | 3623.26 | 21.73 | 0.60 | 3610.61 | 3624.99 | 3601.22 | 0 |
| 1731691800 | 3601.53 | -19.02 | -0.53 | 3610.68 | 3632.65 | 3600.06 | 0 |
| 1731605400 | 3620.55 | 10.61 | 0.29 | 3601.17 | 3623.3 | 3582.47 | 0 |
| 1731519000 | 3609.94 | 0 | 0.00 | 3609.94 | 3609.94 | 3609.94 | 0 |
| 1731432600 | 3609.94 | -91.04 | -2.46 | 3674.94 | 3674.94 | 3609.24 | 0 |
| 1731346200 | 3700.98 | 27.04 | 0.74 | 3695.45 | 3716.34 | 3695.34 | 0 |
| 1731087000 | 3673.94 | -5.56 | -0.15 | 3687.24 | 3691.25 | 3657.82 | 0 |
| 1731000600 | 3679.5 | 14.35 | 0.39 | 3671.18 | 3704.29 | 3671.18 | 0 |
