Hot Features
프리미엄
Euronext Core Europe 30 ESG EW Decrement 5 NR (CESG3)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.38 | 1.50448647311 | 889.34 | 911.55 | 880.52 | 0 | 0 | IX |
| 4 | 6.69 | 0.74662678705 | 896.03 | 917.37 | 880.52 | 0 | 0 | IX |
| 12 | 90.04 | 11.0793916425 | 812.68 | 917.37 | 810.3 | 0 | 0 | IX |
| 26 | 74.08 | 8.93994979726 | 828.64 | 917.37 | 792.08 | 0 | 0 | IX |
| 52 | 64.73 | 7.72443585246 | 837.99 | 917.37 | 761.69 | 0 | 0 | IX |
| 156 | 100.16 | 12.4800637959 | 802.56 | 917.37 | 652.92 | 0 | 0 | IX |
| 260 | 341.68 | 60.9011835163 | 561.04 | 917.37 | 539.62 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742405400 | 910.53 | 6.18 | 0.68 | 904.22 | 911.55 | 901.64 | 0 |
| 1742319000 | 904.35 | 4.63 | 0.51 | 900.45 | 908.78 | 900.45 | 0 |
| 1742232600 | 899.72 | 5.21 | 0.58 | 894.79 | 900.92 | 893.98 | 0 |
| 1741973400 | 894.51 | 7.94 | 0.90 | 886.43 | 897.12 | 880.52 | 0 |
| 1741887000 | 886.57 | -3.38 | -0.38 | 889.34 | 892.84 | 882.07 | 0 |
| 1741800600 | 889.95 | 4.33 | 0.49 | 887.87 | 897.49 | 886.03 | 0 |
| 1741714200 | 885.62 | -14.15 | -1.57 | 900.2 | 904.03 | 882.62 | 0 |
| 1741627800 | 899.77 | -10.34 | -1.14 | 911.22 | 914.74 | 899.49 | 0 |
| 1741368600 | 910.11 | -3.95 | -0.43 | 913.71 | 913.71 | 901.64 | 0 |
| 1741282200 | 914.06 | 6.87 | 0.76 | 907.51 | 917.37 | 904.04 | 0 |
| 1741195800 | 907.19 | 19.58 | 2.21 | 888.44 | 912.98 | 888.44 | 0 |
| 1741109400 | 887.61 | -17.98 | -1.99 | 905.36 | 905.36 | 883.5 | 0 |
| 1741023000 | 905.59 | 6.89 | 0.77 | 898.29 | 911.17 | 892.99 | 0 |
| 1740763800 | 898.7 | 1.02 | 0.11 | 897 | 898.7 | 890.1 | 0 |
| 1740677400 | 897.68 | -3.55 | -0.39 | 900.53 | 901.66 | 891.51 | 0 |
| 1740591000 | 901.23 | 7.89 | 0.88 | 893.78 | 904.85 | 893.78 | 0 |
| 1740504600 | 893.34 | -1.57 | -0.18 | 894.78 | 898.32 | 890.14 | 0 |
| 1740418200 | 894.91 | -0.53 | -0.06 | 895.02 | 899.56 | 890.73 | 0 |
| 1740159000 | 895.44 | 3.03 | 0.34 | 893.01 | 896.92 | 892.37 | 0 |
| 1740072600 | 892.41 | -3.78 | -0.42 | 896.03 | 900.36 | 890.47 | 0 |
| 1739986200 | 896.19 | -8.51 | -0.94 | 904.1 | 905.15 | 894.09 | 0 |
| 1739899800 | 904.7 | 2.15 | 0.24 | 902.9 | 906.18 | 899.99 | 0 |
| 1739813400 | 902.55 | 1.17 | 0.13 | 900.95 | 903.94 | 900.1 | 0 |
| 1739554200 | 901.38 | 2.66 | 0.30 | 899.7 | 903.13 | 898.07 | 0 |
| 1739467800 | 898.72 | 11.06 | 1.25 | 888.07 | 900.91 | 888.07 | 0 |
| 1739381400 | 887.66 | 3.67 | 0.42 | 884.31 | 889.41 | 881.77 | 0 |
| 1739295000 | 883.99 | 2.44 | 0.28 | 881.86 | 885.29 | 880.98 | 0 |
| 1739208600 | 881.55 | 1.54 | 0.17 | 879.83 | 882.73 | 879.15 | 0 |
| 1738949400 | 880.01 | 1.14 | 0.13 | 879.35 | 883.91 | 878.22 | 0 |
| 1738863000 | 878.87 | 15.36 | 1.78 | 863.56 | 880.68 | 863.56 | 0 |
| 1738776600 | 863.51 | -0.96 | -0.11 | 863.99 | 864.18 | 859.21 | 0 |
| 1738690200 | 864.47 | 3.91 | 0.45 | 861.7 | 865.36 | 856.73 | 0 |
| 1738603800 | 860.56 | -10.44 | -1.20 | 867.26 | 867.26 | 853.81 | 0 |
| 1738344600 | 871 | 0.78 | 0.09 | 870.17 | 874.83 | 869.21 | 0 |
| 1738258200 | 870.22 | 4.94 | 0.57 | 865.12 | 871.4 | 864.74 | 0 |
| 1738171800 | 865.28 | -0.29 | -0.03 | 865.32 | 866.62 | 861.78 | 0 |
| 1738085400 | 865.57 | 2.21 | 0.26 | 863.08 | 870.29 | 862.13 | 0 |
| 1737999000 | 863.36 | -1.65 | -0.19 | 864.58 | 866.35 | 858.56 | 0 |
| 1737739800 | 865.01 | 9.02 | 1.05 | 865.04 | 874.04 | 863.25 | 0 |
| 1737653400 | 855.99 | 0 | 0.00 | 855.99 | 855.99 | 855.99 | 0 |
| 1737567000 | 855.99 | 0 | 0.00 | 855.99 | 855.99 | 855.99 | 0 |
| 1737480600 | 855.99 | 2.72 | 0.32 | 853.18 | 856.22 | 850.54 | 0 |
| 1737394200 | 853.27 | 2.92 | 0.34 | 850.05 | 856.39 | 850.04 | 0 |
| 1737135000 | 850.35 | 7.29 | 0.86 | 843.51 | 853.27 | 843.51 | 0 |
| 1737048600 | 843.06 | 9.27 | 1.11 | 834.13 | 843.78 | 834.13 | 0 |
| 1736962200 | 833.79 | 8.72 | 1.06 | 825.3 | 836.14 | 825.3 | 0 |
| 1736875800 | 825.07 | 4.31 | 0.53 | 821.98 | 831.6 | 821.98 | 0 |
| 1736789400 | 820.76 | -2.95 | -0.36 | 822.41 | 822.41 | 815.61 | 0 |
| 1736530200 | 823.71 | -5.19 | -0.63 | 829.16 | 832.26 | 822.78 | 0 |
| 1736443800 | 828.9 | 2.72 | 0.33 | 825.26 | 830.17 | 821.17 | 0 |
| 1736357400 | 826.18 | -2.26 | -0.27 | 828.51 | 830.24 | 820.27 | 0 |
| 1736271000 | 828.44 | 2.52 | 0.31 | 825.78 | 832.19 | 821.27 | 0 |
| 1736184600 | 825.92 | 14.11 | 1.74 | 812.13 | 827.72 | 812.13 | 0 |
| 1735925400 | 811.81 | -11.64 | -1.41 | 823.14 | 823.48 | 810.3 | 0 |
| 1735839000 | 823.45 | 1.2 | 0.15 | 822.4 | 825.9 | 814.16 | 0 |
| 1735666200 | 822.25 | 5.63 | 0.69 | 816.17 | 822.7 | 814.16 | 0 |
| 1735579800 | 816.62 | -3.49 | -0.43 | 819.2 | 821.74 | 815.01 | 0 |
| 1735320600 | 820.11 | 6.86 | 0.84 | 812.68 | 820.11 | 812.45 | 0 |
| 1735061400 | 813.25 | 0.97 | 0.12 | 812.35 | 817.39 | 812.35 | 0 |
| 1734975000 | 812.28 | -0.51 | -0.06 | 812.14 | 814.51 | 807.91 | 0 |
| 1734715800 | 812.79 | -2.2 | -0.27 | 813.96 | 814.54 | 803.89 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
