Hot Features
프리미엄
Euronext Core Europe 100 ESG EW NR (CEE1N)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 84.37 | 2.4140269357 | 3494.99 | 3715.17 | 3494.99 | 0 | 0 | IX |
| 4 | 111.25 | 3.20779906058 | 3468.11 | 3715.17 | 3467.9 | 0 | 0 | IX |
| 12 | 334.71 | 10.3157505432 | 3244.65 | 3715.17 | 3173.72 | 0 | 0 | IX |
| 26 | 344.43 | 10.6472164776 | 3234.93 | 14525.64 | 3173.72 | 0 | 0 | IX |
| 52 | 315.71 | 9.67352504098 | 3263.65 | 14525.64 | 3053.72 | 0 | 0 | IX |
| 156 | 719.68 | 25.1664521905 | 2859.68 | 14525.64 | 2466.78 | 0 | 0 | IX |
| 260 | 1524.91 | 74.22473168 | 2054.45 | 14525.64 | 1589.67 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741714200 | 3555.81 | -67.83 | -1.87 | 3625.11 | 3637.76 | 3548.15 | 0 |
| 1741627800 | 3623.64 | -39.69 | -1.08 | 3666.09 | 3688.82 | 3620.63 | 0 |
| 1741368600 | 3663.33 | -44.43 | -1.20 | 3713.37 | 3713.37 | 3639.24 | 0 |
| 1741282200 | 3707.76 | 97.61 | 2.70 | 3623.68 | 3715.17 | 3623.68 | 0 |
| 1741195800 | 3610.15 | 120.27 | 3.45 | 3494.99 | 3628.88 | 3494.99 | 0 |
| 1741109400 | 3489.88 | -80.13 | -2.24 | 3568.47 | 3568.47 | 3479.27 | 0 |
| 1741023000 | 3570.01 | 48.19 | 1.37 | 3522.53 | 3594.52 | 3520.74 | 0 |
| 1740763800 | 3521.82 | -21.81 | -0.62 | 3539.82 | 3539.82 | 3495.78 | 0 |
| 1740677400 | 3543.63 | -30.16 | -0.84 | 3571.83 | 3571.83 | 3521.95 | 0 |
| 1740591000 | 3573.79 | 38.03 | 1.08 | 3536 | 3582.51 | 3536 | 0 |
| 1740504600 | 3535.76 | -7.17 | -0.20 | 3540.66 | 3557.99 | 3527.21 | 0 |
| 1740418200 | 3542.93 | 14.82 | 0.42 | 3530.23 | 3553.67 | 3520.79 | 0 |
| 1740159000 | 3528.11 | 13.21 | 0.38 | 3517.54 | 3540.17 | 3516.46 | 0 |
| 1740072600 | 3514.9 | -3.63 | -0.10 | 3519.5 | 3541.38 | 3505.09 | 0 |
| 1739986200 | 3518.53 | -51.96 | -1.46 | 3569.86 | 3578.8 | 3513.49 | 0 |
| 1739899800 | 3570.49 | 13.16 | 0.37 | 3558.01 | 3578.14 | 3548.87 | 0 |
| 1739813400 | 3557.33 | 20.54 | 0.58 | 3535.4 | 3564.16 | 3534.48 | 0 |
| 1739554200 | 3536.79 | 2.45 | 0.07 | 3536.23 | 3547.96 | 3525.09 | 0 |
| 1739467800 | 3534.34 | 50.06 | 1.44 | 3488.16 | 3538.31 | 3488.16 | 0 |
| 1739381400 | 3484.28 | 15.75 | 0.45 | 3468.11 | 3496.8 | 3467.9 | 0 |
| 1739295000 | 3468.53 | 13.64 | 0.39 | 3454.74 | 3471.69 | 3449.85 | 0 |
| 1739208600 | 3454.89 | 10.79 | 0.31 | 3444.88 | 3460.31 | 3444.88 | 0 |
| 1738949400 | 3444.1 | -12.71 | -0.37 | 3457.72 | 3476.42 | 3441.88 | 0 |
| 1738863000 | 3456.81 | 58.67 | 1.73 | 3399.98 | 3463.14 | 3399.98 | 0 |
| 1738776600 | 3398.14 | 0.84 | 0.02 | 3395.96 | 3398.14 | 3380.11 | 0 |
| 1738690200 | 3397.3 | 21.97 | 0.65 | 3376.64 | 3399.09 | 3362.14 | 0 |
| 1738603800 | 3375.33 | -48.53 | -1.42 | 3418.56 | 3418.56 | 3341.37 | 0 |
| 1738344600 | 3423.86 | -2.61 | -0.08 | 3426.45 | 3437.54 | 3418.92 | 0 |
| 1738258200 | 3426.47 | 31.36 | 0.92 | 3395.65 | 3431.27 | 3395.65 | 0 |
| 1738171800 | 3395.11 | -9.74 | -0.29 | 3405.15 | 3409.2 | 3391.33 | 0 |
| 1738085400 | 3404.85 | 13.75 | 0.41 | 3393.55 | 3420.83 | 3391.31 | 0 |
| 1737999000 | 3391.1 | 8.41 | 0.25 | 3381.16 | 3401.8 | 3360.53 | 0 |
| 1737739800 | 3382.69 | 25.69 | 0.77 | 3369.62 | 3412.64 | 3369.62 | 0 |
| 1737653400 | 3357 | 0 | 0.00 | 3357 | 3357 | 3357 | 0 |
| 1737567000 | 3357 | 0 | 0.00 | 3357 | 3357 | 3357 | 0 |
| 1737480600 | 3357 | 10.06 | 0.30 | 3346.8 | 3357.65 | 3335.84 | 0 |
| 1737394200 | 3346.94 | 16.7 | 0.50 | 3331.82 | 3356.32 | 3323.89 | 0 |
| 1737135000 | 3330.2399 | 32.14 | 0.97 | 3301.37 | 3336.91 | 3301.37 | 0 |
| 1737048600 | 3298.1 | 21.76 | 0.66 | 3282.04 | 3300.15 | 3280.13 | 0 |
| 1736962200 | 3276.34 | 48.53 | 1.50 | 3229.35 | 3283.52 | 3229.35 | 0 |
| 1736875800 | 3227.81 | 12.39 | 0.39 | 3220.7 | 3255.36 | 3220.7 | 0 |
| 1736789400 | 3215.42 | -4.16 | -0.13 | 3216.4699 | 3220.54 | 3191.61 | 0 |
| 1736530200 | 3219.58 | -28.57 | -0.88 | 3248.26 | 3256.05 | 3215.82 | 0 |
| 1736443800 | 3248.15 | -1.63 | -0.05 | 3247.4899 | 3253.96 | 3234.18 | 0 |
| 1736357400 | 3249.78 | -18.04 | -0.55 | 3267.88 | 3270.41 | 3230.33 | 0 |
| 1736271000 | 3267.82 | -3.16 | -0.10 | 3270.42 | 3284.9 | 3250.26 | 0 |
| 1736184600 | 3270.98 | 48.86 | 1.52 | 3226.82 | 3284.3 | 3226.82 | 0 |
| 1735925400 | 3222.12 | -39.58 | -1.21 | 3260.75 | 3260.75 | 3219.2 | 0 |
| 1735839000 | 3261.7 | 4 | 0.12 | 3258.54 | 3278.61 | 3239.12 | 0 |
| 1735666200 | 3257.7 | 23.69 | 0.73 | 3232.7399 | 3260.57 | 3229.86 | 0 |
| 1735579800 | 3234.01 | -12.89 | -0.40 | 3245.67 | 3255.05 | 3230.48 | 0 |
| 1735320600 | 3246.9 | 32.1 | 1.00 | 3215.42 | 3248.35 | 3215.42 | 0 |
| 1735061400 | 3214.8 | 3.34 | 0.10 | 3211.63 | 3230.07 | 3211.63 | 0 |
| 1734975000 | 3211.46 | 4.58 | 0.14 | 3205.78 | 3214.69 | 3192 | 0 |
| 1734715800 | 3206.88 | -5.93 | -0.18 | 3211.1 | 3211.32 | 3173.7199 | 0 |
| 1734629400 | 3212.81 | -40.17 | -1.23 | 3249.31 | 3249.31 | 3203.64 | 0 |
| 1734543000 | 3252.98 | 7.57 | 0.23 | 3244.65 | 3259 | 3243.59 | 0 |
| 1734456600 | 3245.41 | -16.79 | -0.51 | 3258.57 | 3261.25 | 3243.54 | 0 |
| 1734370200 | 3262.2 | -27.63 | -0.84 | 3309.61 | 3309.61 | 3248.77 | 0 |
| 1734111000 | 3289.83 | -11.83 | -0.36 | 3301.23 | 3314.35 | 3283.14 | 0 |
| 1734024600 | 3301.66 | -2.8 | -0.08 | 3305.09 | 3314.01 | 3300.27 | 0 |
