Hot Features
프리미엄
Euronext Biodiversite Climat Conviction PAB NR (BIOCN)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -33.41 | -0.72432976191 | 4612.54 | 4653.93 | 4491.18 | 0 | 0 | IX |
| 4 | 170.41 | 3.86529423506 | 4408.72 | 4653.93 | 4358.04 | 0 | 0 | IX |
| 12 | 239.71 | 5.52401012117 | 4339.42 | 4653.93 | 4222.91 | 0 | 0 | IX |
| 26 | 228.67 | 5.25622577842 | 4350.46 | 4653.93 | 3986.38 | 0 | 0 | IX |
| 52 | 171.89 | 3.90017335112 | 4407.24 | 4653.93 | 3986.38 | 0 | 0 | IX |
| 156 | 171.89 | 3.90017335112 | 4407.24 | 4653.93 | 3986.38 | 0 | 0 | IX |
| 260 | 171.89 | 3.90017335112 | 4407.24 | 4653.93 | 3986.38 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 4579.13 | 53.46 | 1.18 | 4525.65 | 4588.61 | 4516.27 | 0 |
| 1738085400 | 4525.67 | -11.43 | -0.25 | 4536.96 | 4558.21 | 4513.36 | 0 |
| 1737999000 | 4537.1 | -70.73 | -1.53 | 4607.77 | 4612.33 | 4491.18 | 0 |
| 1737739800 | 4607.83 | -15.27 | -0.33 | 4628.4799 | 4653.93 | 4599.38 | 0 |
| 1737653400 | 4623.1 | 55.58 | 1.22 | 4612.54 | 4624.1 | 4590.61 | 0 |
| 1737567000 | 4567.52 | 0 | 0.00 | 4567.52 | 4567.52 | 4567.52 | 0 |
| 1737480600 | 4567.52 | 11.52 | 0.25 | 4556.51 | 4569.18 | 4550.4799 | 0 |
| 1737394200 | 4556 | 13.81 | 0.30 | 4541.64 | 4572.2299 | 4536.72 | 0 |
| 1737135000 | 4542.1899 | 31.58 | 0.70 | 4513.65 | 4552.13 | 4513.65 | 0 |
| 1737048600 | 4510.61 | 74 | 1.67 | 4436.97 | 4511.71 | 4436.97 | 0 |
| 1736962200 | 4436.61 | 37.24 | 0.85 | 4399.62 | 4456.72 | 4395.68 | 0 |
| 1736875800 | 4399.37 | -66.41 | -1.49 | 4467.24 | 4519.9799 | 4393.04 | 0 |
| 1736789400 | 4465.78 | -28.95 | -0.64 | 4481.1 | 4481.32 | 4435.37 | 0 |
| 1736530200 | 4494.7299 | -33.83 | -0.75 | 4527.4 | 4540 | 4485.36 | 0 |
| 1736443800 | 4528.56 | 32.36 | 0.72 | 4494.04 | 4530.08 | 4465.93 | 0 |
| 1736357400 | 4496.2 | -16.28 | -0.36 | 4513.08 | 4530.86 | 4467.63 | 0 |
| 1736271000 | 4512.4799 | 18.69 | 0.42 | 4494.15 | 4535.62 | 4480.43 | 0 |
| 1736184600 | 4493.79 | 111.74 | 2.55 | 4385.38 | 4496.24 | 4385.38 | 0 |
| 1735925400 | 4382.05 | -43.1 | -0.97 | 4423.7 | 4428.03 | 4374.8 | 0 |
| 1735839000 | 4425.15 | 18.29 | 0.42 | 4408.72 | 4425.15 | 4358.04 | 0 |
| 1735666200 | 4406.86 | 22.12 | 0.50 | 4384.63 | 4411.08 | 4376.42 | 0 |
| 1735579800 | 4384.74 | -25.17 | -0.57 | 4408 | 4416.76 | 4377.32 | 0 |
| 1735320600 | 4409.91 | 27.01 | 0.62 | 4383.83 | 4409.91 | 4371.7299 | 0 |
| 1735061400 | 4382.9 | 8.42 | 0.19 | 4375.12 | 4392.45 | 4375.12 | 0 |
| 1734975000 | 4374.4799 | -6.93 | -0.16 | 4381.47 | 4384.12 | 4354.53 | 0 |
| 1734715800 | 4381.41 | -14.05 | -0.32 | 4387 | 4392.02 | 4328.16 | 0 |
| 1734629400 | 4395.46 | -70.93 | -1.59 | 4450.6899 | 4450.6899 | 4382.6899 | 0 |
| 1734543000 | 4466.39 | 18.68 | 0.42 | 4447.78 | 4479.09 | 4440.46 | 0 |
| 1734456600 | 4447.71 | -13.13 | -0.29 | 4458.04 | 4482.01 | 4439.11 | 0 |
| 1734370200 | 4460.84 | -10.24 | -0.23 | 4470.86 | 4470.86 | 4445.27 | 0 |
| 1734111000 | 4471.08 | 0.36 | 0.01 | 4470.7299 | 4496.21 | 4460.84 | 0 |
| 1734024600 | 4470.72 | -13.05 | -0.29 | 4483.1899 | 4492.1 | 4462.12 | 0 |
| 1733938200 | 4483.77 | -6.08 | -0.14 | 4489.1899 | 4492.84 | 4460.9799 | 0 |
| 1733851800 | 4489.85 | -37.24 | -0.82 | 4527.03 | 4527.03 | 4487.53 | 0 |
| 1733765400 | 4527.09 | 6.76 | 0.15 | 4521.49 | 4547.4 | 4518.53 | 0 |
| 1733506200 | 4520.33 | 23.3 | 0.52 | 4495.61 | 4526.55 | 4489.13 | 0 |
| 1733419800 | 4497.03 | 38.9 | 0.87 | 4458.17 | 4498.83 | 4454.2 | 0 |
| 1733333400 | 4458.13 | 36.48 | 0.83 | 4423.07 | 4473.22 | 4423.07 | 0 |
| 1733247000 | 4421.65 | 31 | 0.71 | 4394.91 | 4439.92 | 4394.91 | 0 |
| 1733160600 | 4390.65 | 36.36 | 0.84 | 4353.28 | 4393.17 | 4316.33 | 0 |
| 1732901400 | 4354.29 | 37.04 | 0.86 | 4315.25 | 4359.96 | 4301.29 | 0 |
| 1732815000 | 4317.25 | -7.51 | -0.17 | 4287.83 | 4336.43 | 4287.83 | 0 |
| 1732728600 | 4324.76 | 0 | 0.00 | 4324.76 | 4324.76 | 4324.76 | 0 |
| 1732642200 | 4324.76 | -25.11 | -0.58 | 4348.88 | 4352.26 | 4310.05 | 0 |
| 1732555800 | 4349.87 | 28.15 | 0.65 | 4326.06 | 4365.97 | 4326.06 | 0 |
| 1732296600 | 4321.72 | 26.73 | 0.62 | 4304.91 | 4329.2 | 4267.1899 | 0 |
| 1732210200 | 4294.99 | 21.67 | 0.51 | 4274.61 | 4295.95 | 4241.17 | 0 |
| 1732123800 | 4273.32 | -12.68 | -0.30 | 4294.1 | 4322.35 | 4263.67 | 0 |
| 1732037400 | 4286 | -42.34 | -0.98 | 4328.62 | 4334.26 | 4228.05 | 0 |
| 1731951000 | 4328.34 | -0.68 | -0.02 | 4330.35 | 4336.27 | 4299.3 | 0 |
| 1731691800 | 4329.02 | -21.04 | -0.48 | 4337.2 | 4360.99 | 4318.24 | 0 |
| 1731605400 | 4350.06 | 93.32 | 2.19 | 4271.53 | 4355.45 | 4266.2 | 0 |
| 1731519000 | 4256.74 | -2.91 | -0.07 | 4258.7 | 4276.66 | 4222.91 | 0 |
| 1731432600 | 4259.65 | -100.3 | -2.30 | 4349.6 | 4349.6 | 4255.91 | 0 |
| 1731346200 | 4359.95 | 34.44 | 0.80 | 4326.66 | 4381.9799 | 4326.66 | 0 |
| 1731087000 | 4325.51 | -32.38 | -0.74 | 4359.52 | 4368.83 | 4306.91 | 0 |
| 1731000600 | 4357.89 | 22.14 | 0.51 | 4339.42 | 4379.71 | 4330.09 | 0 |
| 1730914200 | 4335.75 | -42.06 | -0.96 | 4383.6 | 4457.96 | 4323.97 | 0 |
| 1730827800 | 4377.81 | 18.99 | 0.44 | 4359.33 | 4382.2299 | 4347.59 | 0 |
| 1730741400 | 4358.82 | -23.8 | -0.54 | 4382.4 | 4394.9399 | 4358.82 | 0 |
| 1730482200 | 4382.62 | 43.35 | 1.00 | 4339.7 | 4393.9 | 4339.7 | 0 |
| 1730395800 | 4339.27 | -33.06 | -0.76 | 4373.4 | 4373.4 | 4313.18 | 0 |
| 1730309400 | 4372.33 | -60 | -1.35 | 4432.5 | 4432.5 | 4351.11 | 0 |
