Hot Features
프리미엄
Euronext Core Europe 100 ESG EW Decrement 5 NR (CESG1)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -93.15 | -5.3821841903 | 1730.71 | 1929.29 | 1603.36 | 0 | 0 | IX |
| 4 | 344.15 | 26.6079588066 | 1293.41 | 2933.31 | 1264.8 | 0 | 0 | IX |
| 12 | 339.25 | 26.1301230061 | 1298.31 | 2933.31 | 1262.19 | 0 | 0 | IX |
| 26 | 238.43 | 17.0413042391 | 1399.13 | 2933.31 | 1204.02 | 0 | 0 | IX |
| 52 | 368.94 | 29.0819946083 | 1268.62 | 2933.31 | 1204.02 | 0 | 0 | IX |
| 156 | 189.18 | 13.0614893881 | 1448.38 | 2933.31 | 1066.95 | 0 | 0 | IX |
| 260 | 336.58 | 25.8712662762 | 1300.98 | 2933.31 | 780.61 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 1630.01 | -94.74 | -5.49 | 1724.5 | 1741.73 | 1624.32 | 0 |
| 1732123800 | 1724.75 | -58.36 | -3.27 | 1783.81 | 1832.12 | 1720.36 | 0 |
| 1732037400 | 1783.11 | -84.6 | -4.53 | 1867.39 | 1886.31 | 1756.6 | 0 |
| 1731951000 | 1867.71 | 78.82 | 4.41 | 1788.02 | 1911.52 | 1788.02 | 0 |
| 1731691800 | 1788.89 | 56.76 | 3.28 | 1730.71 | 1929.29 | 1603.3599 | 0 |
| 1731605400 | 1732.13 | -573.26 | -24.87 | 1992.41 | 1992.41 | 1709.78 | 0 |
| 1731519000 | 2305.39 | 0 | 0.00 | 2305.39 | 2305.39 | 2305.39 | 0 |
| 1731432600 | 2305.39 | 1 | 79.93 | 2933.31 | 2933.31 | 2017.52 | 0 |
| 1731346200 | 1281.25 | 10.64 | 0.84 | 1271.28 | 1287.75 | 1271.28 | 0 |
| 1731087000 | 1270.6099 | -10.11 | -0.79 | 1280.24 | 1280.4 | 1268.13 | 0 |
| 1731000600 | 1280.72 | 12.07 | 0.95 | 1267.66 | 1284.65 | 1267.66 | 0 |
| 1730914200 | 1268.65 | -12.07 | -0.94 | 1281.65 | 1302.39 | 1264.8 | 0 |
| 1730827800 | 1280.72 | 4.02 | 0.31 | 1276.21 | 1282.66 | 1275.71 | 0 |
| 1730741400 | 1276.7 | -3.42 | -0.27 | 1279.22 | 1285.6 | 1276.48 | 0 |
| 1730482200 | 1280.1199 | 9.04 | 0.71 | 1271.06 | 1283.8599 | 1270.89 | 0 |
| 1730395800 | 1271.08 | -7.1 | -0.56 | 1277.14 | 1277.14 | 1265.44 | 0 |
| 1730309400 | 1278.18 | -16.57 | -1.28 | 1293.77 | 1293.77 | 1275.64 | 0 |
| 1730223000 | 1294.75 | -7.53 | -0.58 | 1302.74 | 1310.25 | 1293.75 | 0 |
| 1730136600 | 1302.28 | 9.52 | 0.74 | 1293.75 | 1304.33 | 1292.22 | 0 |
| 1729873800 | 1292.76 | -1.04 | -0.08 | 1293.41 | 1296.84 | 1286.95 | 0 |
| 1729787400 | 1293.8 | -0.08 | -0.01 | 1294.52 | 1306.21 | 1293.8 | 0 |
| 1729701000 | 1293.88 | -7.8 | -0.60 | 1300.8 | 1306.48 | 1293.83 | 0 |
| 1729614600 | 1301.68 | -2.25 | -0.17 | 1303.3599 | 1303.95 | 1294.47 | 0 |
| 1729528200 | 1303.93 | -13.92 | -1.06 | 1316.92 | 1319.51 | 1302.85 | 0 |
| 1729269000 | 1317.85 | 6.39 | 0.49 | 1311.15 | 1321.48 | 1309.67 | 0 |
| 1729182600 | 1311.46 | 10.92 | 0.84 | 1304.15 | 1317.8 | 1304.15 | 0 |
| 1729096200 | 1300.54 | 0 | 0.00 | 1300.54 | 1300.54 | 1300.54 | 0 |
| 1729009800 | 1300.54 | -0.69 | -0.05 | 1301.63 | 1306.6199 | 1298.82 | 0 |
| 1728923400 | 1301.23 | 1.77 | 0.14 | 1298.91 | 1301.91 | 1294.04 | 0 |
| 1728664200 | 1299.46 | -0.57 | -0.04 | 1294.83 | 1300.92 | 1292.72 | 0 |
| 1728577800 | 1300.03 | 0 | 0.00 | 1300.03 | 1300.03 | 1300.03 | 0 |
| 1728491400 | 1300.03 | 11.88 | 0.92 | 1288.1 | 1300.65 | 1286.59 | 0 |
| 1728405000 | 1288.15 | -7.89 | -0.61 | 1293.58 | 1293.58 | 1280.29 | 0 |
| 1728318600 | 1296.04 | -3.3 | -0.25 | 1299.2 | 1302.91 | 1288.91 | 0 |
| 1728059400 | 1299.34 | 12.26 | 0.95 | 1287.3 | 1303.26 | 1286.57 | 0 |
| 1727973000 | 1287.08 | -14.07 | -1.08 | 1300.3599 | 1300.3599 | 1284.65 | 0 |
| 1727886600 | 1301.15 | -4.03 | -0.31 | 1304.81 | 1306.47 | 1296.15 | 0 |
| 1727800200 | 1305.18 | -8.35 | -0.64 | 1314.06 | 1319.85 | 1301.1199 | 0 |
| 1727713800 | 1313.53 | -24.87 | -1.86 | 1336.7 | 1336.7 | 1311.16 | 0 |
| 1727454600 | 1338.4 | 18.55 | 1.41 | 1320.64 | 1340.64 | 1320.64 | 0 |
| 1727368200 | 1319.85 | 23.59 | 1.82 | 1298.77 | 1321.94 | 1298.77 | 0 |
| 1727281800 | 1296.26 | -1.73 | -0.13 | 1297.34 | 1300.92 | 1292.32 | 0 |
| 1727195400 | 1297.99 | 8.49 | 0.66 | 1290.48 | 1304.59 | 1290.48 | 0 |
| 1727109000 | 1289.5 | -22.17 | -1.69 | 1290.65 | 1292.66 | 1282.51 | 0 |
| 1726849800 | 1311.67 | -0.97 | -0.07 | 1311.67 | 1311.67 | 1291.32 | 0 |
| 1726763400 | 1312.64 | 21.63 | 1.68 | 1293.68 | 1313.89 | 1293.68 | 0 |
| 1726677000 | 1291.01 | -1.92 | -0.15 | 1292.67 | 1294.64 | 1289.5 | 0 |
| 1726590600 | 1292.93 | 10.84 | 0.85 | 1282.5 | 1298.7 | 1282.5 | 0 |
| 1726504200 | 1282.09 | -4.15 | -0.32 | 1285.46 | 1285.81 | 1278.99 | 0 |
| 1726245000 | 1286.24 | 10.9 | 0.85 | 1275.6199 | 1289.43 | 1275.6199 | 0 |
| 1726158600 | 1275.34 | 7.68 | 0.61 | 1268.8699 | 1284.1 | 1268.8699 | 0 |
| 1726072200 | 1267.66 | -2.22 | -0.17 | 1269.78 | 1277.27 | 1262.19 | 0 |
| 1725985800 | 1269.88 | -8.23 | -0.64 | 1277.63 | 1283.41 | 1267.09 | 0 |
| 1725899400 | 1278.1099 | 8.3 | 0.65 | 1269.94 | 1280.15 | 1269.94 | 0 |
| 1725640200 | 1269.81 | -14.61 | -1.14 | 1283.99 | 1286.32 | 1267.8699 | 0 |
| 1725553800 | 1284.42 | 4.17 | 0.33 | 1279.19 | 1293.34 | 1277.43 | 0 |
| 1725467400 | 1280.25 | -7.63 | -0.59 | 1285.6099 | 1285.6099 | 1274.1199 | 0 |
| 1725381000 | 1287.88 | -12.58 | -0.97 | 1300.32 | 1302.95 | 1283.92 | 0 |
| 1725294600 | 1300.46 | -0.92 | -0.07 | 1300.81 | 1302.41 | 1289.09 | 0 |
| 1725035400 | 1301.38 | 2.91 | 0.22 | 1298.31 | 1307 | 1298.31 | 0 |
| 1724949000 | 1298.47 | 6.56 | 0.51 | 1291.4 | 1301.04 | 1290.72 | 0 |
| 1724862600 | 1291.91 | 3.32 | 0.26 | 1289.05 | 1294.69 | 1289.05 | 0 |
| 1724776200 | 1288.59 | 0.66 | 0.05 | 1288.88 | 1294.81 | 1288.59 | 0 |
| 1724689800 | 1287.93 | 1.56 | 0.12 | 1285.77 | 1290.34 | 1283.97 | 0 |
| 1724430600 | 1286.3699 | 10.5 | 0.82 | 1276.1099 | 1287.67 | 1276.1099 | 0 |
| 1724344200 | 1275.8699 | 1.88 | 0.15 | 1273.73 | 1281.58 | 1273.73 | 0 |
