Hot Features
프리미엄
Euronext Eurozone Energy Transition Leaders 50 EW NR (CLE5N)
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 | -65.21 | -1.49014302722 | 4376.09 | 4380.09 | 4307.97 | 0 | 0 | IX |
| 4 | 45.93 | 1.07691766609 | 4264.95 | 4405.22 | 4183.29 | 0 | 0 | IX |
| 12 | -128.88 | -2.90285961403 | 4439.76 | 4524.67 | 4183.29 | 0 | 0 | IX |
| 26 | 92.5 | 2.19278490795 | 4218.38 | 4524.67 | 4018.95 | 0 | 0 | IX |
| 52 | 327.99 | 8.23497510602 | 3982.89 | 4524.67 | 3912.7 | 0 | 0 | IX |
| 156 | 791.11 | 22.4761845234 | 3519.77 | 4524.67 | 2802.78 | 0 | 0 | IX |
| 260 | 1410.64 | 48.6387333462 | 2900.24 | 4524.67 | 1785.18 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 4310.88 | -27.5 | -0.63 | 4317.92 | 4333.88 | 4307.97 | 0 |
| 1734370200 | 4338.38 | -22.12 | -0.51 | 4352.54 | 4356.06 | 4330.2 | 0 |
| 1734111000 | 4360.5 | 0.01 | 0.00 | 4359.87 | 4380.09 | 4351.34 | 0 |
| 1734024600 | 4360.49 | -6.57 | -0.15 | 4371.2 | 4371.95 | 4355.75 | 0 |
| 1733938200 | 4367.06 | 2.42 | 0.06 | 4356.87 | 4375.05 | 4356.82 | 0 |
| 1733851800 | 4364.64 | -16.26 | -0.37 | 4376.09 | 4376.51 | 4361.83 | 0 |
| 1733765400 | 4380.9 | -1.39 | -0.03 | 4404.57 | 4405.22 | 4373.22 | 0 |
| 1733506200 | 4382.29 | 16.15 | 0.37 | 4369.89 | 4395.55 | 4366.77 | 0 |
| 1733419800 | 4366.14 | 47.57 | 1.10 | 4319.17 | 4368.99 | 4319.17 | 0 |
| 1733333400 | 4318.57 | 21.17 | 0.49 | 4302.79 | 4327.86 | 4301.31 | 0 |
| 1733247000 | 4297.4 | 17.93 | 0.42 | 4285.37 | 4315.07 | 4284.41 | 0 |
| 1733160600 | 4279.47 | 19.95 | 0.47 | 4231.06 | 4297.02 | 4228.92 | 0 |
| 1732901400 | 4259.52 | 22.6 | 0.53 | 4222.2299 | 4263.55 | 4221.22 | 0 |
| 1732815000 | 4236.92 | 21.03 | 0.50 | 4230.31 | 4249 | 4224.17 | 0 |
| 1732728600 | 4215.89 | -13.6 | -0.32 | 4211.14 | 4217.38 | 4183.82 | 0 |
| 1732642200 | 4229.49 | -32.91 | -0.77 | 4237.49 | 4256.26 | 4225.31 | 0 |
| 1732555800 | 4262.4 | 3.6 | 0.08 | 4289.16 | 4289.2299 | 4249.6 | 0 |
| 1732296600 | 4258.8 | 29.15 | 0.69 | 4248.66 | 4263.18 | 4206.1 | 0 |
| 1732210200 | 4229.65 | 11.49 | 0.27 | 4217.85 | 4235.15 | 4189.12 | 0 |
| 1732123800 | 4218.16 | -17.21 | -0.41 | 4257.92 | 4260.7 | 4209.6 | 0 |
| 1732037400 | 4235.37 | -28.37 | -0.67 | 4264.95 | 4272.56 | 4183.29 | 0 |
| 1731951000 | 4263.74 | 6.59 | 0.15 | 4260.1899 | 4267.07 | 4238.15 | 0 |
| 1731691800 | 4257.15 | -15.63 | -0.37 | 4251.76 | 4284.18 | 4244.2 | 0 |
| 1731605400 | 4272.78 | 39.83 | 0.94 | 4230.9 | 4277.5 | 4221.76 | 0 |
| 1731519000 | 4232.95 | 0 | 0.00 | 4232.95 | 4232.95 | 4232.95 | 0 |
| 1731432600 | 4232.95 | -103.26 | -2.38 | 4289 | 4296.06 | 4229.53 | 0 |
| 1731346200 | 4336.21 | 45.66 | 1.06 | 4321.7 | 4350.06 | 4320.06 | 0 |
| 1731087000 | 4290.55 | -20.79 | -0.48 | 4317.93 | 4319.04 | 4279.31 | 0 |
| 1731000600 | 4311.34 | 15.38 | 0.36 | 4311.25 | 4328.24 | 4303.63 | 0 |
| 1730914200 | 4295.96 | -53.23 | -1.22 | 4369.4 | 4412.56 | 4281.46 | 0 |
| 1730827800 | 4349.1899 | 10.89 | 0.25 | 4339.45 | 4351.7 | 4327.77 | 0 |
| 1730741400 | 4338.3 | -17.89 | -0.41 | 4348.85 | 4367.89 | 4338.3 | 0 |
| 1730482200 | 4356.1899 | 44.07 | 1.02 | 4315.9399 | 4368.34 | 4313.9799 | 0 |
| 1730395800 | 4312.12 | -39.44 | -0.91 | 4311.96 | 4328.7 | 4292.36 | 0 |
| 1730309400 | 4351.56 | -50.53 | -1.15 | 4380.88 | 4383.42 | 4333.63 | 0 |
| 1730223000 | 4402.09 | -26.97 | -0.61 | 4448.04 | 4451.97 | 4400.55 | 0 |
| 1730136600 | 4429.06 | 38.37 | 0.87 | 4412.88 | 4435.09 | 4391.75 | 0 |
| 1729873800 | 4390.6899 | -5.34 | -0.12 | 4388.45 | 4405.28 | 4379.5 | 0 |
| 1729787400 | 4396.03 | -3.93 | -0.09 | 4405.72 | 4426.05 | 4396.03 | 0 |
| 1729701000 | 4399.96 | -18.8 | -0.43 | 4408.13 | 4421.53 | 4389.51 | 0 |
| 1729614600 | 4418.76 | -18.94 | -0.43 | 4424.17 | 4432.95 | 4386.89 | 0 |
| 1729528200 | 4437.7 | -45.2 | -1.01 | 4470.36 | 4481.92 | 4436.54 | 0 |
| 1729269000 | 4482.9 | 10.26 | 0.23 | 4460.33 | 4483.12 | 4457.92 | 0 |
| 1729182600 | 4472.64 | 32.31 | 0.73 | 4456.4799 | 4491.9799 | 4452.32 | 0 |
| 1729096200 | 4440.33 | 0 | 0.00 | 4440.33 | 4440.33 | 4440.33 | 0 |
| 1729009800 | 4440.33 | -5.49 | -0.12 | 4454.06 | 4460 | 4433.82 | 0 |
| 1728923400 | 4445.82 | 26.81 | 0.61 | 4422.33 | 4445.82 | 4413.9799 | 0 |
| 1728664200 | 4419.01 | 15.65 | 0.36 | 4396.54 | 4420.58 | 4390.53 | 0 |
| 1728577800 | 4403.36 | 0 | 0.00 | 4403.36 | 4403.36 | 4403.36 | 0 |
| 1728491400 | 4403.36 | 11.02 | 0.25 | 4393.67 | 4404.61 | 4372.34 | 0 |
| 1728405000 | 4392.34 | -14.74 | -0.33 | 4370.39 | 4398.79 | 4363.77 | 0 |
| 1728318600 | 4407.08 | 11.78 | 0.27 | 4406.7299 | 4418.41 | 4380.3 | 0 |
| 1728059400 | 4395.3 | 23.66 | 0.54 | 4365.09 | 4406.25 | 4363.55 | 0 |
| 1727973000 | 4371.64 | -44.52 | -1.01 | 4406.02 | 4409.37 | 4361.79 | 0 |
| 1727886600 | 4416.16 | -6.95 | -0.16 | 4426.01 | 4433.27 | 4396.17 | 0 |
| 1727800200 | 4423.11 | -40 | -0.90 | 4465.52 | 4468.99 | 4406.78 | 0 |
| 1727713800 | 4463.11 | -55.22 | -1.22 | 4502.39 | 4509.67 | 4463.11 | 0 |
| 1727454600 | 4518.33 | 26.2 | 0.58 | 4495.5 | 4524.67 | 4492.7 | 0 |
| 1727368200 | 4492.13 | 70.1 | 1.59 | 4462.71 | 4496.46 | 4460.16 | 0 |
| 1727281800 | 4422.03 | -12.16 | -0.27 | 4410.89 | 4439.29 | 4409.47 | 0 |
| 1727195400 | 4434.1899 | 23.51 | 0.53 | 4439.76 | 4449.22 | 4419.13 | 0 |
| 1727109000 | 4410.68 | -26.16 | -0.59 | 4403.9 | 4415.31 | 4384.99 | 0 |
| 1726849800 | 4436.84 | -4.56 | -0.10 | 4436.84 | 4438.97 | 4400.68 | 0 |
| 1726763400 | 4441.4 | 57.22 | 1.31 | 4425.54 | 4442.14 | 4401.58 | 0 |
| 1726677000 | 4384.18 | -18.75 | -0.43 | 4405.76 | 4408.9 | 4381.85 | 0 |
