Hot Features
프리미엄
Euronext Core Europe 100 ESG EW GR (CEE1G)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.29 | -0.226609684942 | 4099.56 | 4148.93 | 4063.48 | 0 | 0 | IX |
| 4 | 184.48 | 4.72324420924 | 3905.79 | 4148.93 | 3873.41 | 0 | 0 | IX |
| 12 | -5528.11 | -57.4744395626 | 9618.38 | 12990.01 | 3678.17 | 0 | 0 | IX |
| 26 | 357.18 | 9.56794505356 | 3733.09 | 16832.01 | 3678.17 | 0 | 0 | IX |
| 52 | 371.43 | 9.9877918921 | 3718.84 | 16832.01 | 3537.44 | 0 | 0 | IX |
| 156 | 472.3 | 13.054281821 | 3617.97 | 16832.01 | 2814.34 | 0 | 0 | IX |
| 260 | 1020.29 | 33.2344184653 | 3069.98 | 16832.01 | 1780.79 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 4090.27 | 15.42 | 0.38 | 4078.01 | 4104.24 | 4076.76 | 0 |
| 1740072600 | 4074.85 | -4.21 | -0.10 | 4080.18 | 4105.54 | 4063.48 | 0 |
| 1739986200 | 4079.06 | -60.24 | -1.46 | 4138.56 | 4148.93 | 4073.21 | 0 |
| 1739899800 | 4139.3 | 15.27 | 0.37 | 4124.83 | 4148.16 | 4114.22 | 0 |
| 1739813400 | 4124.03 | 23.82 | 0.58 | 4098.61 | 4131.95 | 4097.54 | 0 |
| 1739554200 | 4100.21 | 3.1 | 0.08 | 4099.56 | 4113.15 | 4086.64 | 0 |
| 1739467800 | 4097.11 | 76.3 | 1.90 | 4043.57 | 4101.7 | 4043.57 | 0 |
| 1739381400 | 4020.81 | 0 | 0.00 | 4020.81 | 4020.81 | 4020.81 | 0 |
| 1739295000 | 4020.81 | 15.81 | 0.39 | 4004.83 | 4024.48 | 3999.16 | 0 |
| 1739208600 | 4005 | 12.51 | 0.31 | 3993.4 | 4011.29 | 3993.4 | 0 |
| 1738949400 | 3992.49 | -14.73 | -0.37 | 4008.28 | 4029.96 | 3989.92 | 0 |
| 1738863000 | 4007.22 | 68 | 1.73 | 3941.34 | 4014.57 | 3941.34 | 0 |
| 1738776600 | 3939.22 | 0.97 | 0.02 | 3936.69 | 3939.22 | 3918.32 | 0 |
| 1738690200 | 3938.25 | 25.48 | 0.65 | 3914.29 | 3940.32 | 3897.49 | 0 |
| 1738603800 | 3912.77 | -55.9 | -1.41 | 3962.89 | 3962.89 | 3873.41 | 0 |
| 1738344600 | 3968.67 | -3.02 | -0.08 | 3971.67 | 3984.52 | 3962.94 | 0 |
| 1738258200 | 3971.69 | 36.35 | 0.92 | 3935.97 | 3977.25 | 3935.97 | 0 |
| 1738171800 | 3935.34 | -11.29 | -0.29 | 3946.97 | 3951.67 | 3930.96 | 0 |
| 1738085400 | 3946.63 | 15.94 | 0.41 | 3933.53 | 3965.15 | 3930.93 | 0 |
| 1737999000 | 3930.69 | 9.75 | 0.25 | 3919.17 | 3943.1 | 3895.26 | 0 |
| 1737739800 | 3920.94 | 19.55 | 0.50 | 3905.79 | 3955.66 | 3905.79 | 0 |
| 1737653400 | 3901.39 | 13.54 | 0.35 | 3888.25 | 3905.81 | 3883.65 | 0 |
| 1737567000 | 3887.85 | 8.34 | 0.21 | 3891.53 | 3909.74 | 3882.73 | 0 |
| 1737480600 | 3879.51 | 0 | 0.00 | 3879.51 | 3879.51 | 3879.51 | 0 |
| 1737394200 | 3879.51 | 19.71 | 0.51 | 3861.98 | 3890.38 | 3852.79 | 0 |
| 1737135000 | 3859.8 | 37.25 | 0.97 | 3826.33 | 3867.53 | 3826.33 | 0 |
| 1737048600 | 3822.55 | 25.22 | 0.66 | 3803.93 | 3824.93 | 3801.72 | 0 |
| 1736962200 | 3797.33 | 56.24 | 1.50 | 3742.87 | 3805.65 | 3742.87 | 0 |
| 1736875800 | 3741.09 | 14.45 | 0.39 | 3732.85 | 3773.02 | 3732.85 | 0 |
| 1736789400 | 3726.64 | -4.82 | -0.13 | 3727.86 | 3732.58 | 3699.05 | 0 |
| 1736530200 | 3731.46 | -33.12 | -0.88 | 3764.7 | 3773.73 | 3727.11 | 0 |
| 1736443800 | 3764.58 | -1.88 | -0.05 | 3763.82 | 3771.31 | 3748.39 | 0 |
| 1736357400 | 3766.46 | -20.92 | -0.55 | 3787.44 | 3790.37 | 3743.92 | 0 |
| 1736271000 | 3787.38 | -3.66 | -0.10 | 3790.38 | 3807.17 | 3767.02 | 0 |
| 1736184600 | 3791.04 | 56.63 | 1.52 | 3739.86 | 3806.47 | 3739.86 | 0 |
| 1735925400 | 3734.41 | -45.87 | -1.21 | 3779.18 | 3779.18 | 3731.03 | 0 |
| 1735839000 | 3780.28 | 4.78 | 0.13 | 3776.62 | 3799.88 | 3754.11 | 0 |
| 1735666200 | 3775.5 | 27.45 | 0.73 | 3746.57 | 3778.82 | 3743.24 | 0 |
| 1735579800 | 3748.05 | -14.93 | -0.40 | 3761.56 | 3772.44 | 3743.95 | 0 |
| 1735320600 | 3762.98 | 37.2 | 1.00 | 3726.5 | 3764.67 | 3726.5 | 0 |
| 1735061400 | 3725.78 | 3.87 | 0.10 | 3722.11 | 3743.48 | 3722.11 | 0 |
| 1734975000 | 3721.91 | 5.3 | 0.14 | 3715.33 | 3725.65 | 3699.35 | 0 |
| 1734715800 | 3716.61 | -6.87 | -0.18 | 3721.5 | 3721.75 | 3678.17 | 0 |
| 1734629400 | 3723.48 | -46.22 | -1.23 | 3765.78 | 3765.78 | 3712.85 | 0 |
| 1734543000 | 3769.7 | 8.77 | 0.23 | 3760.06 | 3776.68 | 3758.83 | 0 |
| 1734456600 | 3760.93 | -19.46 | -0.51 | 3776.18 | 3779.28 | 3758.77 | 0 |
| 1734370200 | 3780.39 | -32 | -0.84 | 3835.33 | 3835.33 | 3764.82 | 0 |
| 1734111000 | 3812.39 | -13.71 | -0.36 | 3825.6 | 3840.81 | 3804.64 | 0 |
| 1734024600 | 3826.1 | -3.24 | -0.08 | 3830.07 | 3840.41 | 3824.49 | 0 |
| 1733938200 | 3829.34 | -0.56 | -0.01 | 3828.33 | 3836.14 | 3815.79 | 0 |
| 1733851800 | 3829.9 | -12.04 | -0.31 | 3840.35 | 3840.35 | 3825.01 | 0 |
| 1733765400 | 3841.94 | 21.44 | 0.56 | 3822.98 | 3853.7 | 3822.98 | 0 |
| 1733506200 | 3820.5 | -1 | -25.38 | 5119.54 | 5156.2299 | 3816.97 | 0 |
| 1733419800 | 5119.71 | -1 | -18.72 | 6297.66 | 6306.96 | 5119.71 | 0 |
| 1733333400 | 6299.18 | -1 | -15.53 | 7457.3 | 7468.31 | 6230 | 0 |
| 1733247000 | 7456.97 | -1 | -19.67 | 8835.61 | 9145.14 | 6742.11 | 0 |
| 1733160600 | 9282.73 | -1 | -11.73 | 10075.9 | 10929.55 | 8713.58 | 0 |
| 1732901400 | 10516.09 | 896.39 | 9.32 | 9618.3799 | 12990.01 | 8389.11 | 0 |
| 1732815000 | 9619.7 | -1 | -15.34 | 11362.77 | 16832.01 | 9619.7 | 0 |
| 1732728600 | 11362.43 | 3 | 42.76 | 7957.77 | 12026.05 | 7936.37 | 0 |
| 1732642200 | 7958.86 | 1 | 31.02 | 6069.09 | 8221.05 | 6038.49 | 0 |
| 1732555800 | 6074.39 | 1 | 24.35 | 5031.36 | 6940.27 | 5031.36 | 0 |
| 1732296600 | 4884.84 | 23.21 | 0.48 | 4864.55 | 5144.6899 | 4833.92 | 0 |
