Hot Features
프리미엄
Euronext BeNeLux ESG Leaders 20 (BESGP)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 55.53 | 2.75866522929 | 2012.93 | 2072.3 | 1977.88 | 0 | 0 | IX |
| 4 | 101.12 | 5.13993514085 | 1967.34 | 2072.3 | 1955.99 | 0 | 0 | IX |
| 12 | -1.5 | -0.0724651684091 | 2069.96 | 2101.44 | 1955.99 | 0 | 0 | IX |
| 26 | 20.06 | 0.979300917789 | 2048.4 | 2125.23 | 1919.2 | 0 | 0 | IX |
| 52 | 171.24 | 9.02583780479 | 1897.22 | 2125.23 | 1891.9 | 0 | 0 | IX |
| 156 | -74.49 | -3.47604937119 | 2142.95 | 2145.76 | 1611.07 | 0 | 0 | IX |
| 260 | 306.79 | 17.4147258 | 1761.67 | 2166.25 | 1049.17 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 2068.46 | 22.6 | 1.10 | 2056.53 | 2072.3 | 2054.79 | 0 |
| 1737048600 | 2045.86 | 22.7 | 1.12 | 2037.47 | 2045.86 | 2026.86 | 0 |
| 1736962200 | 2023.16 | 29.74 | 1.49 | 1998.59 | 2025.46 | 1997.63 | 0 |
| 1736875800 | 1993.42 | 5.65 | 0.28 | 1999.4 | 2004.16 | 1993.09 | 0 |
| 1736789400 | 1987.77 | -5.78 | -0.29 | 1987.67 | 1990.72 | 1977.88 | 0 |
| 1736530200 | 1993.55 | -18.92 | -0.94 | 2012.93 | 2013.46 | 1991.94 | 0 |
| 1736443800 | 2012.47 | 3.37 | 0.17 | 2007.05 | 2014.92 | 2001.65 | 0 |
| 1736357400 | 2009.1 | -11.73 | -0.58 | 2021.97 | 2021.97 | 1994.03 | 0 |
| 1736271000 | 2020.83 | 2.94 | 0.15 | 2015.17 | 2027.18 | 2008.15 | 0 |
| 1736184600 | 2017.89 | 14.07 | 0.70 | 2011.49 | 2018.33 | 2000.6 | 0 |
| 1735925400 | 2003.82 | -7.49 | -0.37 | 2011.35 | 2014.57 | 2001.97 | 0 |
| 1735839000 | 2011.31 | 6.81 | 0.34 | 2010.94 | 2013.66 | 1997 | 0 |
| 1735666200 | 2004.5 | 17.72 | 0.89 | 1983.15 | 2004.68 | 1983.03 | 0 |
| 1735579800 | 1986.78 | -6.63 | -0.33 | 1987.95 | 1997.45 | 1982.59 | 0 |
| 1735320600 | 1993.41 | 11.21 | 0.57 | 1982.34 | 1993.41 | 1978.97 | 0 |
| 1735061400 | 1982.2 | 8.18 | 0.41 | 1977.13 | 1987.97 | 1977.13 | 0 |
| 1734975000 | 1974.02 | -2.15 | -0.11 | 1971.77 | 1975.65 | 1963.47 | 0 |
| 1734715800 | 1976.17 | -3.48 | -0.18 | 1967.34 | 1976.7 | 1955.99 | 0 |
| 1734629400 | 1979.65 | -22.72 | -1.13 | 1980.15 | 1986.83 | 1972.53 | 0 |
| 1734543000 | 2002.37 | -0.8 | -0.04 | 2004.52 | 2009.63 | 1999.06 | 0 |
| 1734456600 | 2003.17 | -16.15 | -0.80 | 2008.76 | 2016.27 | 2001.95 | 0 |
| 1734370200 | 2019.32 | -18.28 | -0.90 | 2035.73 | 2036.82 | 2010.08 | 0 |
| 1734111000 | 2037.6 | 1.57 | 0.08 | 2035 | 2043.89 | 2034.19 | 0 |
| 1734024600 | 2036.03 | -13.92 | -0.68 | 2046.7 | 2048.33 | 2034.02 | 0 |
| 1733938200 | 2049.95 | 0.1 | 0.00 | 2050.14 | 2059.01 | 2046.15 | 0 |
| 1733851800 | 2049.85 | -7.74 | -0.38 | 2053.79 | 2053.93 | 2045.82 | 0 |
| 1733765400 | 2057.59 | -4.11 | -0.20 | 2066.1 | 2068.65 | 2055.06 | 0 |
| 1733506200 | 2061.7 | -2.66 | -0.13 | 2071.54 | 2072.44 | 2058.2399 | 0 |
| 1733419800 | 2064.36 | 17.38 | 0.85 | 2045.57 | 2064.36 | 2045.54 | 0 |
| 1733333400 | 2046.98 | 7.84 | 0.38 | 2038.83 | 2050.07 | 2037.43 | 0 |
| 1733247000 | 2039.14 | -0.11 | -0.01 | 2041.45 | 2047.7 | 2036.89 | 0 |
| 1733160600 | 2039.25 | 9.07 | 0.45 | 2028.18 | 2044.91 | 2027.13 | 0 |
| 1732901400 | 2030.18 | 11.31 | 0.56 | 2013.97 | 2030.7 | 2013.97 | 0 |
| 1732815000 | 2018.87 | 3.96 | 0.20 | 2023 | 2026.26 | 2013.52 | 0 |
| 1732728600 | 2014.91 | 3 | 0.15 | 2011.02 | 2016.31 | 2004.69 | 0 |
| 1732642200 | 2011.91 | -19.96 | -0.98 | 2022.31 | 2024.74 | 2010.84 | 0 |
| 1732555800 | 2031.87 | 5.78 | 0.29 | 2035.04 | 2035.83 | 2022.69 | 0 |
| 1732296600 | 2026.09 | 20.86 | 1.04 | 2017.2 | 2029.63 | 2002.7 | 0 |
| 1732210200 | 2005.23 | 3.11 | 0.16 | 2001.6 | 2008.55 | 1990.75 | 0 |
| 1732123800 | 2002.12 | -8.41 | -0.42 | 2020.18 | 2021.06 | 2001.2 | 0 |
| 1732037400 | 2010.53 | -14.08 | -0.70 | 2024.34 | 2032.1 | 1987.94 | 0 |
| 1731951000 | 2024.61 | 12.14 | 0.60 | 2017.55 | 2025.58 | 2012.3 | 0 |
| 1731691800 | 2012.47 | -10.63 | -0.53 | 2017.58 | 2029.86 | 2011.65 | 0 |
| 1731605400 | 2023.1 | 5.93 | 0.29 | 2012.27 | 2024.64 | 2001.82 | 0 |
| 1731519000 | 2017.17 | 0 | 0.00 | 2017.17 | 2017.17 | 2017.17 | 0 |
| 1731432600 | 2017.17 | -51.83 | -2.51 | 2053.51 | 2053.51 | 2016.78 | 0 |
| 1731346200 | 2069 | 15.12 | 0.74 | 2065.91 | 2077.59 | 2065.85 | 0 |
| 1731087000 | 2053.88 | -3.11 | -0.15 | 2061.32 | 2063.56 | 2044.87 | 0 |
| 1731000600 | 2056.9899 | 8.02 | 0.39 | 2052.34 | 2070.85 | 2052.34 | 0 |
| 1730914200 | 2048.9699 | -4.74 | -0.23 | 2072.75 | 2100.11 | 2044.88 | 0 |
| 1730827800 | 2053.71 | -0.21 | -0.01 | 2055.95 | 2060.66 | 2047.49 | 0 |
| 1730741400 | 2053.92 | -1.54 | -0.07 | 2052.77 | 2065.2399 | 2052.77 | 0 |
| 1730482200 | 2055.46 | 26.9 | 1.33 | 2029.86 | 2062.34 | 2029.76 | 0 |
| 1730395800 | 2028.56 | -14.97 | -0.73 | 2027.69 | 2037.48 | 2020.62 | 0 |
| 1730309400 | 2043.53 | -33.01 | -1.59 | 2070.61 | 2071.64 | 2042.39 | 0 |
| 1730223000 | 2076.54 | -13.6 | -0.65 | 2095.37 | 2101.44 | 2073.3 | 0 |
| 1730136600 | 2090.14 | 13.15 | 0.63 | 2089.44 | 2092.5 | 2074.25 | 0 |
| 1729873800 | 2076.9899 | 3.9 | 0.19 | 2069.96 | 2081.61 | 2067.73 | 0 |
| 1729787400 | 2073.09 | 0.41 | 0.02 | 2073.17 | 2084.7399 | 2073.08 | 0 |
| 1729701000 | 2072.68 | -13.93 | -0.67 | 2080.51 | 2087.84 | 2068.2199 | 0 |
| 1729614600 | 2086.61 | -10.93 | -0.52 | 2097.9 | 2098.11 | 2075.16 | 0 |
| 1729528200 | 2097.54 | -13.54 | -0.64 | 2103.9899 | 2112.12 | 2096.92 | 0 |
