Hot Features
프리미엄
Euronext Eurozone Energy Transition Leaders 50 EW GR (CLE5G)
EU
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 210.68 | 4.41341285353 | 4773.63 | 5121.77 | 4744.79 | 0 | 0 | IX |
| 4 | -413.17 | -7.65486856829 | 5397.48 | 5563.85 | 4744.79 | 0 | 0 | IX |
| 12 | -128.3 | -2.50948145859 | 5112.61 | 5563.85 | 4744.79 | 0 | 0 | IX |
| 26 | -60.2 | -1.19337656185 | 5044.51 | 5563.85 | 4744.79 | 0 | 0 | IX |
| 52 | 198.32 | 4.14376126987 | 4785.99 | 5563.85 | 4609.72 | 0 | 0 | IX |
| 156 | 1345.65 | 36.9820208538 | 3638.66 | 5563.85 | 3158.37 | 0 | 0 | IX |
| 260 | 2497.41 | 100.4226145 | 2486.9 | 5563.85 | 2325.92 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 4980.4399 | -5.95 | -0.12 | 5033.05 | 5034.93 | 4919.28 | 0 |
| 1744302600 | 4986.39 | 186.55 | 3.89 | 5053.9799 | 5121.77 | 4986.39 | 0 |
| 1744216200 | 4799.84 | -143.98 | -2.91 | 4830.18 | 4876.77 | 4744.79 | 0 |
| 1744129800 | 4943.82 | 114.75 | 2.38 | 4888.26 | 4990.65 | 4838.96 | 0 |
| 1744043400 | 4829.07 | -701.45 | -12.68 | 4773.63 | 5053.07 | 4757.75 | 0 |
| 1743787800 | 5530.52 | 0 | 0.00 | 5530.52 | 5530.52 | 5530.52 | 0 |
| 1743701400 | 5530.52 | 0 | 0.00 | 5530.52 | 5530.52 | 5530.52 | 0 |
| 1743615000 | 5530.52 | 0 | 0.00 | 5530.52 | 5530.52 | 5530.52 | 0 |
| 1743528600 | 5530.52 | 0 | 0.00 | 5530.52 | 5530.52 | 5530.52 | 0 |
| 1743442200 | 5530.52 | 0 | 0.00 | 5530.52 | 5530.52 | 5530.52 | 0 |
| 1743183000 | 5530.52 | 0 | 0.00 | 5530.52 | 5530.52 | 5530.52 | 0 |
| 1743096600 | 5530.52 | 0 | 0.00 | 5530.52 | 5530.52 | 5530.52 | 0 |
| 1743010200 | 5530.52 | 0 | 0.00 | 5530.52 | 5530.52 | 5530.52 | 0 |
| 1742923800 | 5530.52 | 54.01 | 0.99 | 5493.97 | 5553.7299 | 5493.97 | 0 |
| 1742837400 | 5476.51 | -21.15 | -0.38 | 5532.67 | 5543.46 | 5470.25 | 0 |
| 1742578200 | 5497.66 | -16.65 | -0.30 | 5497.08 | 5507.53 | 5476.53 | 0 |
| 1742491800 | 5514.31 | -40.3 | -0.73 | 5560.83 | 5563.85 | 5491.55 | 0 |
| 1742405400 | 5554.61 | 12.5 | 0.23 | 5527.4799 | 5563.21 | 5517.8 | 0 |
| 1742319000 | 5542.11 | 36.9 | 0.67 | 5520.29 | 5547.51 | 5518.84 | 0 |
| 1742232600 | 5505.21 | 30.68 | 0.56 | 5472.4799 | 5513.84 | 5465.34 | 0 |
| 1741973400 | 5474.53 | 71.81 | 1.33 | 5397.4799 | 5481.24 | 5387.17 | 0 |
| 1741887000 | 5402.72 | -21.02 | -0.39 | 5409.06 | 5448.27 | 5387.9799 | 0 |
| 1741800600 | 5423.74 | 33.07 | 0.61 | 5425.89 | 5472.12 | 5396.02 | 0 |
| 1741714200 | 5390.67 | -82.88 | -1.51 | 5484.16 | 5502.61 | 5379.79 | 0 |
| 1741627800 | 5473.55 | -36.93 | -0.67 | 5533.6899 | 5533.6899 | 5464.17 | 0 |
| 1741368600 | 5510.4799 | -10.39 | -0.19 | 5499.97 | 5522.67 | 5462.9 | 0 |
| 1741282200 | 5520.87 | 43.38 | 0.79 | 5503.33 | 5535.53 | 5453.57 | 0 |
| 1741195800 | 5477.49 | 75.22 | 1.39 | 5457.56 | 5517.62 | 5457.56 | 0 |
| 1741109400 | 5402.27 | -114.16 | -2.07 | 5465.81 | 5472.88 | 5383.61 | 0 |
| 1741023000 | 5516.43 | 45.32 | 0.83 | 5478.02 | 5542.55 | 5431.66 | 0 |
| 1740763800 | 5471.11 | 10.27 | 0.19 | 5441.2 | 5471.11 | 5422.27 | 0 |
| 1740677400 | 5460.84 | -39.66 | -0.72 | 5465.4799 | 5481.62 | 5427.18 | 0 |
| 1740591000 | 5500.5 | 54 | 0.99 | 5461.03 | 5510.7299 | 5456.2 | 0 |
| 1740504600 | 5446.5 | 10.97 | 0.20 | 5424.47 | 5471.53 | 5424.25 | 0 |
| 1740418200 | 5435.53 | 15.71 | 0.29 | 5432.2299 | 5450.25 | 5405.3 | 0 |
| 1740159000 | 5419.82 | 23.12 | 0.43 | 5404.11 | 5422.91 | 5393.7 | 0 |
| 1740072600 | 5396.7 | -5.76 | -0.11 | 5421.32 | 5434.16 | 5386.72 | 0 |
| 1739986200 | 5402.46 | -71.29 | -1.30 | 5475.52 | 5477.92 | 5397.85 | 0 |
| 1739899800 | 5473.75 | 10.17 | 0.19 | 5468.31 | 5482.22 | 5445.39 | 0 |
| 1739813400 | 5463.58 | 17.83 | 0.33 | 5440.27 | 5467.9399 | 5436.06 | 0 |
| 1739554200 | 5445.75 | -2.98 | -0.05 | 5439.9799 | 5459.89 | 5435.4399 | 0 |
| 1739467800 | 5448.7299 | 74.73 | 1.39 | 5440.42 | 5450.91 | 5409.8 | 0 |
| 1739381400 | 5374 | 0 | 0.00 | 5374 | 5374 | 5374 | 0 |
| 1739295000 | 5374 | 26.59 | 0.50 | 5355.18 | 5377.7299 | 5351.42 | 0 |
| 1739208600 | 5347.41 | 19.36 | 0.36 | 5334.95 | 5353.52 | 5330.33 | 0 |
| 1738949400 | 5328.05 | -15.78 | -0.30 | 5346.55 | 5355.85 | 5319.09 | 0 |
| 1738863000 | 5343.83 | 71.08 | 1.35 | 5289.56 | 5349.47 | 5282.83 | 0 |
| 1738776600 | 5272.75 | 12.72 | 0.24 | 5251.01 | 5272.75 | 5248.74 | 0 |
| 1738690200 | 5260.03 | 32.36 | 0.62 | 5224.55 | 5261.35 | 5197.87 | 0 |
| 1738603800 | 5227.67 | -55.11 | -1.04 | 5200.05 | 5238.51 | 5190.41 | 0 |
| 1738344600 | 5282.78 | -7.17 | -0.14 | 5298.67 | 5305.78 | 5273.65 | 0 |
| 1738258200 | 5289.95 | 38.92 | 0.74 | 5265.25 | 5293.53 | 5256.9799 | 0 |
| 1738171800 | 5251.03 | 9.82 | 0.19 | 5239.79 | 5259.86 | 5230.53 | 0 |
| 1738085400 | 5241.21 | 29 | 0.56 | 5214.78 | 5258.51 | 5214.78 | 0 |
| 1737999000 | 5212.21 | 17.79 | 0.34 | 5177.12 | 5224.9 | 5165.41 | 0 |
| 1737739800 | 5194.42 | 3.33 | 0.06 | 5211.37 | 5224.37 | 5182.7 | 0 |
| 1737653400 | 5191.09 | 30.18 | 0.58 | 5166.47 | 5193.03 | 5161.02 | 0 |
| 1737567000 | 5160.91 | 8.73 | 0.17 | 5163.25 | 5191.96 | 5152.54 | 0 |
| 1737480600 | 5152.18 | 0 | 0.00 | 5152.18 | 5152.18 | 5152.18 | 0 |
| 1737394200 | 5152.18 | 13 | 0.25 | 5144.02 | 5168.81 | 5132.26 | 0 |
| 1737135000 | 5139.18 | 54.84 | 1.08 | 5112.61 | 5151.08 | 5106.17 | 0 |
| 1737048600 | 5084.34 | 44.21 | 0.88 | 5071.4399 | 5086.93 | 5052.15 | 0 |
| 1736962200 | 5040.13 | 65.7 | 1.32 | 4994.49 | 5051.61 | 4987.81 | 0 |
| 1736875800 | 4974.43 | 21.91 | 0.44 | 4988.09 | 4997.54 | 4967.59 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
