Hot Features
프리미엄
Euronext Core Europe 100 ESG EW (CEE1P)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19.16 | 0.820567287802 | 2334.97 | 2400 | 2313.64 | 0 | 0 | IX |
| 4 | 56.91 | 2.47734217881 | 2297.22 | 2423.52 | 2269.63 | 0 | 0 | IX |
| 12 | 253.64 | 12.0752776733 | 2100.49 | 2423.52 | 2084.7 | 0 | 0 | IX |
| 26 | 165 | 7.5372408217 | 2189.13 | 9493.21 | 2073.25 | 0 | 0 | IX |
| 52 | 148.26 | 6.72115763848 | 2205.87 | 9493.21 | 1999.22 | 0 | 0 | IX |
| 156 | 238.74 | 11.2858621814 | 2115.39 | 9493.21 | 1697.56 | 0 | 0 | IX |
| 260 | 1069.61 | 83.2692367577 | 1284.52 | 9493.21 | 1228.05 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742405400 | 2385.9699 | -3.11 | -0.13 | 2387.34 | 2390.14 | 2376.11 | 0 |
| 1742319000 | 2389.08 | 19.46 | 0.82 | 2370.68 | 2400 | 2370.68 | 0 |
| 1742232600 | 2369.62 | 17.84 | 0.76 | 2352.28 | 2372.51 | 2352.28 | 0 |
| 1741973400 | 2351.78 | 26.13 | 1.12 | 2325.98 | 2362.39 | 2313.64 | 0 |
| 1741887000 | 2325.65 | -10.73 | -0.46 | 2334.9699 | 2344.51 | 2318.2399 | 0 |
| 1741800600 | 2336.38 | 16.82 | 0.73 | 2322.31 | 2353.86 | 2322.31 | 0 |
| 1741714200 | 2319.56 | -44.25 | -1.87 | 2364.77 | 2373.02 | 2314.56 | 0 |
| 1741627800 | 2363.81 | -25.89 | -1.08 | 2391.5 | 2406.33 | 2361.85 | 0 |
| 1741368600 | 2389.7 | -28.98 | -1.20 | 2422.34 | 2422.34 | 2373.9899 | 0 |
| 1741282200 | 2418.68 | 63.67 | 2.70 | 2363.84 | 2423.52 | 2363.84 | 0 |
| 1741195800 | 2355.01 | 78.45 | 3.45 | 2279.88 | 2367.23 | 2279.88 | 0 |
| 1741109400 | 2276.56 | -52.8 | -2.27 | 2327.83 | 2327.83 | 2269.63 | 0 |
| 1741023000 | 2329.36 | 30.97 | 1.35 | 2298.38 | 2345.36 | 2297.21 | 0 |
| 1740763800 | 2298.39 | -14.24 | -0.62 | 2310.14 | 2310.14 | 2281.4 | 0 |
| 1740677400 | 2312.63 | -19.85 | -0.85 | 2331.03 | 2331.03 | 2298.48 | 0 |
| 1740591000 | 2332.48 | 24.82 | 1.08 | 2307.82 | 2338.17 | 2307.82 | 0 |
| 1740504600 | 2307.66 | -4.68 | -0.20 | 2310.86 | 2322.17 | 2302.08 | 0 |
| 1740418200 | 2312.34 | 9.67 | 0.42 | 2304.05 | 2319.35 | 2297.89 | 0 |
| 1740159000 | 2302.67 | 8.46 | 0.37 | 2295.77 | 2310.54 | 2295.06 | 0 |
| 1740072600 | 2294.21 | -2.37 | -0.10 | 2297.2199 | 2311.4899 | 2287.81 | 0 |
| 1739986200 | 2296.58 | -33.92 | -1.46 | 2330.08 | 2335.92 | 2293.29 | 0 |
| 1739899800 | 2330.5 | 8.6 | 0.37 | 2322.35 | 2335.48 | 2316.38 | 0 |
| 1739813400 | 2321.9 | 13.38 | 0.58 | 2307.59 | 2326.36 | 2306.9899 | 0 |
| 1739554200 | 2308.52 | 1.17 | 0.05 | 2308.15 | 2315.81 | 2300.88 | 0 |
| 1739467800 | 2307.35 | 42.97 | 1.90 | 2277.19 | 2309.93 | 2277.19 | 0 |
| 1739381400 | 2264.38 | 0 | 0.00 | 2264.38 | 2264.38 | 2264.38 | 0 |
| 1739295000 | 2264.38 | 8.91 | 0.40 | 2255.38 | 2266.44 | 2252.19 | 0 |
| 1739208600 | 2255.4699 | 7.04 | 0.31 | 2248.94 | 2259.01 | 2248.94 | 0 |
| 1738949400 | 2248.43 | -8.3 | -0.37 | 2257.32 | 2269.53 | 2246.98 | 0 |
| 1738863000 | 2256.73 | 38.3 | 1.73 | 2219.62 | 2260.86 | 2219.62 | 0 |
| 1738776600 | 2218.43 | 0.55 | 0.02 | 2217 | 2218.43 | 2206.66 | 0 |
| 1738690200 | 2217.88 | 14.35 | 0.65 | 2204.39 | 2219.05 | 2194.93 | 0 |
| 1738603800 | 2203.53 | -32.27 | -1.44 | 2231.77 | 2231.77 | 2181.36 | 0 |
| 1738344600 | 2235.8 | -1.7 | -0.08 | 2237.4899 | 2244.73 | 2232.57 | 0 |
| 1738258200 | 2237.5 | 20.48 | 0.92 | 2217.37 | 2240.63 | 2217.37 | 0 |
| 1738171800 | 2217.02 | -6.36 | -0.29 | 2223.57 | 2226.2199 | 2214.55 | 0 |
| 1738085400 | 2223.38 | 8.98 | 0.41 | 2216 | 2233.81 | 2214.54 | 0 |
| 1737999000 | 2214.4 | 5.49 | 0.25 | 2207.91 | 2221.39 | 2194.44 | 0 |
| 1737739800 | 2208.91 | 11.01 | 0.50 | 2200.37 | 2228.4699 | 2200.37 | 0 |
| 1737653400 | 2197.9 | 7.63 | 0.35 | 2190.4899 | 2200.38 | 2187.9 | 0 |
| 1737567000 | 2190.27 | 4.7 | 0.22 | 2192.34 | 2202.6 | 2187.38 | 0 |
| 1737480600 | 2185.57 | 0 | 0.00 | 2185.57 | 2185.57 | 2185.57 | 0 |
| 1737394200 | 2185.57 | 10.45 | 0.48 | 2175.69 | 2191.69 | 2170.51 | 0 |
| 1737135000 | 2175.12 | 20.99 | 0.97 | 2156.26 | 2179.4699 | 2156.26 | 0 |
| 1737048600 | 2154.13 | 14.22 | 0.66 | 2143.63 | 2155.4699 | 2142.39 | 0 |
| 1736962200 | 2139.91 | 31.69 | 1.50 | 2109.2199 | 2144.6 | 2109.2199 | 0 |
| 1736875800 | 2108.2199 | 7.97 | 0.38 | 2103.57 | 2126.21 | 2103.57 | 0 |
| 1736789400 | 2100.25 | -2.72 | -0.13 | 2100.94 | 2103.6 | 2084.7 | 0 |
| 1736530200 | 2102.9699 | -18.66 | -0.88 | 2121.7 | 2126.79 | 2100.52 | 0 |
| 1736443800 | 2121.63 | -1.07 | -0.05 | 2121.2 | 2125.43 | 2112.51 | 0 |
| 1736357400 | 2122.7 | -11.78 | -0.55 | 2134.52 | 2136.17 | 2109.9899 | 0 |
| 1736271000 | 2134.48 | -2.06 | -0.10 | 2136.18 | 2145.64 | 2123.01 | 0 |
| 1736184600 | 2136.54 | 31.91 | 1.52 | 2107.7 | 2145.2399 | 2107.7 | 0 |
| 1735925400 | 2104.63 | -25.85 | -1.21 | 2129.86 | 2129.86 | 2102.73 | 0 |
| 1735839000 | 2130.48 | 2.37 | 0.11 | 2128.42 | 2141.53 | 2115.73 | 0 |
| 1735666200 | 2128.11 | 15.47 | 0.73 | 2111.81 | 2129.9899 | 2109.93 | 0 |
| 1735579800 | 2112.64 | -8.42 | -0.40 | 2120.25 | 2126.38 | 2110.33 | 0 |
| 1735320600 | 2121.06 | 20.97 | 1.00 | 2100.4899 | 2122.01 | 2100.4899 | 0 |
| 1735061400 | 2100.09 | 2.19 | 0.10 | 2098.02 | 2110.06 | 2098.02 | 0 |
| 1734975000 | 2097.9 | 2.98 | 0.14 | 2094.2 | 2100.01 | 2085.19 | 0 |
| 1734715800 | 2094.92 | -3.87 | -0.18 | 2097.67 | 2097.81 | 2073.25 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
