Hot Features
프리미엄
Euronext France Energy Transition Leaders 40 EW NR (CLF4N)
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 | 219.33 | 6.90381310317 | 3176.94 | 3419.78 | 3162.66 | 0 | 0 | IX |
| 4 | -307.64 | -8.30581736597 | 3703.91 | 3771.35 | 3162.66 | 0 | 0 | IX |
| 12 | -128.59 | -3.64808815102 | 3524.86 | 3799.19 | 3162.66 | 0 | 0 | IX |
| 26 | -125.24 | -3.55642891828 | 3521.51 | 3799.19 | 3162.66 | 0 | 0 | IX |
| 52 | -130.54 | -3.70136185391 | 3526.81 | 3799.19 | 3162.66 | 0 | 0 | IX |
| 156 | 158.08 | 4.88173949027 | 3238.19 | 3799.19 | 2707.52 | 0 | 0 | IX |
| 260 | 1024.34 | 43.1859287584 | 2371.93 | 3799.19 | 2112.31 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 3197.16 | 0 | 0.00 | 3197.16 | 3197.16 | 3197.16 | 0 |
| 1744302600 | 3197.16 | 0 | 0.00 | 3197.16 | 3197.16 | 3197.16 | 0 |
| 1744216200 | 3197.16 | -99.2 | -3.01 | 3209.85 | 3254.13 | 3164.79 | 0 |
| 1744129800 | 3296.36 | 66.76 | 2.07 | 3276.28 | 3332.85 | 3238.54 | 0 |
| 1744043400 | 3229.6 | -146.06 | -4.33 | 3176.94 | 3379.67 | 3162.66 | 0 |
| 1743784200 | 3375.66 | -144.54 | -4.11 | 3493.2 | 3497.87 | 3337.7 | 0 |
| 1743697800 | 3520.2 | -80.97 | -2.25 | 3539.39 | 3572.2 | 3509.12 | 0 |
| 1743611400 | 3601.17 | -2.23 | -0.06 | 3589.57 | 3601.17 | 3570.6 | 0 |
| 1743525000 | 3603.4 | 29.56 | 0.83 | 3604.8 | 3617.29 | 3581.63 | 0 |
| 1743438600 | 3573.84 | -71.07 | -1.95 | 3612.82 | 3612.93 | 3554.8 | 0 |
| 1743183000 | 3644.91 | -29.56 | -0.80 | 3654.1 | 3680.07 | 3636.48 | 0 |
| 1743096600 | 3674.47 | -10.66 | -0.29 | 3653.37 | 3685.4 | 3638.51 | 0 |
| 1743010200 | 3685.13 | -34.25 | -0.92 | 3727.5 | 3728.46 | 3685.13 | 0 |
| 1742923800 | 3719.38 | 31.52 | 0.85 | 3699.9 | 3732.78 | 3697.54 | 0 |
| 1742837400 | 3687.86 | -18.32 | -0.49 | 3736.02 | 3736.02 | 3679.71 | 0 |
| 1742578200 | 3706.18 | -29.34 | -0.79 | 3719.61 | 3724.03 | 3694.8 | 0 |
| 1742491800 | 3735.52 | -21.35 | -0.57 | 3763.22 | 3771.35 | 3719.63 | 0 |
| 1742405400 | 3756.87 | 10.89 | 0.29 | 3737.53 | 3761.65 | 3734.37 | 0 |
| 1742319000 | 3745.98 | 29.59 | 0.80 | 3729.66 | 3764.54 | 3728.73 | 0 |
| 1742232600 | 3716.39 | 17.11 | 0.46 | 3703.91 | 3725.98 | 3700.64 | 0 |
| 1741973400 | 3699.28 | 35.39 | 0.97 | 3650.25 | 3712.48 | 3643.26 | 0 |
| 1741887000 | 3663.89 | -20.56 | -0.56 | 3672.61 | 3699.86 | 3649.18 | 0 |
| 1741800600 | 3684.45 | 6.54 | 0.18 | 3704.59 | 3722.14 | 3669.82 | 0 |
| 1741714200 | 3677.91 | -56.5 | -1.51 | 3748.84 | 3760.1 | 3668.42 | 0 |
| 1741627800 | 3734.41 | -29.9 | -0.79 | 3782.54 | 3787.79 | 3724.11 | 0 |
| 1741368600 | 3764.31 | -27.82 | -0.73 | 3762.09 | 3773.12 | 3730.16 | 0 |
| 1741282200 | 3792.13 | 78.49 | 2.11 | 3746.22 | 3799.19 | 3725.37 | 0 |
| 1741195800 | 3713.64 | 93.23 | 2.58 | 3684.01 | 3738.87 | 3675.04 | 0 |
| 1741109400 | 3620.41 | -73.37 | -1.99 | 3661.93 | 3663.54 | 3603.06 | 0 |
| 1741023000 | 3693.78 | 26.03 | 0.71 | 3668.27 | 3718.23 | 3647.13 | 0 |
| 1740763800 | 3667.75 | -20.63 | -0.56 | 3653.64 | 3667.75 | 3634.54 | 0 |
| 1740677400 | 3688.38 | -26.26 | -0.71 | 3695 | 3700.63 | 3665.68 | 0 |
| 1740591000 | 3714.64 | 24.84 | 0.67 | 3704.24 | 3726.35 | 3694 | 0 |
| 1740504600 | 3689.8 | -19.06 | -0.51 | 3694.45 | 3712.62 | 3684.64 | 0 |
| 1740418200 | 3708.86 | -2.14 | -0.06 | 3721.7 | 3730.74 | 3696.25 | 0 |
| 1740159000 | 3711 | 20.46 | 0.55 | 3702.62 | 3719.94 | 3696.54 | 0 |
| 1740072600 | 3690.54 | -13.19 | -0.36 | 3708.91 | 3725.13 | 3685.39 | 0 |
| 1739986200 | 3703.73 | -47.74 | -1.27 | 3750.76 | 3751.63 | 3698.25 | 0 |
| 1739899800 | 3751.47 | -8.32 | -0.22 | 3761.12 | 3761.32 | 3726.51 | 0 |
| 1739813400 | 3759.79 | -5.94 | -0.16 | 3764.36 | 3769.34 | 3754.23 | 0 |
| 1739554200 | 3765.73 | 12.52 | 0.33 | 3753.34 | 3780.28 | 3748.94 | 0 |
| 1739467800 | 3753.21 | 55.68 | 1.51 | 3742.98 | 3754.81 | 3725 | 0 |
| 1739381400 | 3697.53 | 14.61 | 0.40 | 3692.03 | 3713.09 | 3677.08 | 0 |
| 1739295000 | 3682.92 | 15 | 0.41 | 3671.04 | 3684.77 | 3666.18 | 0 |
| 1739208600 | 3667.92 | 15.43 | 0.42 | 3660.67 | 3672.1 | 3653.59 | 0 |
| 1738949400 | 3652.49 | -14.06 | -0.38 | 3671.13 | 3687.2 | 3649.22 | 0 |
| 1738863000 | 3666.55 | 59.88 | 1.66 | 3617.37 | 3674.55 | 3614.19 | 0 |
| 1738776600 | 3606.67 | -0.35 | -0.01 | 3604.13 | 3606.67 | 3587.58 | 0 |
| 1738690200 | 3607.02 | 27.35 | 0.76 | 3591.69 | 3609.12 | 3561.04 | 0 |
| 1738603800 | 3579.67 | -53.34 | -1.47 | 3556.21 | 3586.99 | 3542.12 | 0 |
| 1738344600 | 3633.01 | 1.8 | 0.05 | 3633.66 | 3649.68 | 3626.38 | 0 |
| 1738258200 | 3631.21 | 49.93 | 1.39 | 3594.79 | 3639.01 | 3587.23 | 0 |
| 1738171800 | 3581.28 | -14.55 | -0.40 | 3590.67 | 3597.87 | 3575.82 | 0 |
| 1738085400 | 3595.83 | 17.86 | 0.50 | 3582.15 | 3615.43 | 3575.42 | 0 |
| 1737999000 | 3577.97 | 9.02 | 0.25 | 3547.53 | 3589.26 | 3542.28 | 0 |
| 1737739800 | 3568.95 | 32.71 | 0.92 | 3579.38 | 3606.35 | 3560.94 | 0 |
| 1737653400 | 3536.24 | 0 | 0.00 | 3536.24 | 3536.24 | 3536.24 | 0 |
| 1737567000 | 3536.24 | 0 | 0.00 | 3536.24 | 3536.24 | 3536.24 | 0 |
| 1737480600 | 3536.24 | 4.31 | 0.12 | 3523.62 | 3537.01 | 3518.65 | 0 |
| 1737394200 | 3531.93 | 13.8 | 0.39 | 3524.86 | 3542.43 | 3508.75 | 0 |
| 1737135000 | 3518.13 | 30.49 | 0.87 | 3508.34 | 3528.74 | 3501.86 | 0 |
| 1737048600 | 3487.64 | 35.13 | 1.02 | 3477.76 | 3487.64 | 3464.63 | 0 |
| 1736962200 | 3452.51 | 58.11 | 1.71 | 3415.1 | 3459.51 | 3408.35 | 0 |
| 1736875800 | 3394.4 | 14.22 | 0.42 | 3421.21 | 3428.38 | 3393.39 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
