Hot Features
프리미엄
Euronext Climate Orientation Priority 50 EW Excess Return (COP5E)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 24.19 | 1.44097025728 | 1678.73 | 1704.97 | 1666.89 | 0 | 0 | IX |
| 4 | 13.48 | 0.797897528175 | 1689.44 | 1711.97 | 1648.95 | 0 | 0 | IX |
| 12 | 15.5 | 0.918562065165 | 1687.42 | 1742.36 | 1648.95 | 0 | 0 | IX |
| 26 | 14 | 0.828932098619 | 1688.92 | 1742.36 | 1568.6 | 0 | 0 | IX |
| 52 | 186.81 | 12.3216653145 | 1516.11 | 1742.36 | 1513.06 | 0 | 0 | IX |
| 156 | 27.35 | 1.63228035833 | 1675.57 | 1766.2 | 1294.11 | 0 | 0 | IX |
| 260 | 116.59 | 7.34966873223 | 1586.33 | 1766.2 | 1069.46 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733247000 | 1696.88 | 1.77 | 0.10 | 1694.25 | 1701.06 | 1694.25 | 0 |
| 1733160600 | 1695.11 | 8.74 | 0.52 | 1687.02 | 1701.69 | 1680.08 | 0 |
| 1732901400 | 1686.37 | 4.84 | 0.29 | 1680.69 | 1686.84 | 1675.17 | 0 |
| 1732815000 | 1681.53 | 5.25 | 0.31 | 1677.6099 | 1685.12 | 1676.92 | 0 |
| 1732728600 | 1676.28 | -2.02 | -0.12 | 1678.73 | 1678.73 | 1666.89 | 0 |
| 1732642200 | 1678.3 | -7.88 | -0.47 | 1685.76 | 1685.76 | 1675.53 | 0 |
| 1732555800 | 1686.18 | -3.17 | -0.19 | 1689.65 | 1696.75 | 1678.7 | 0 |
| 1732296600 | 1689.35 | 16.87 | 1.01 | 1673.05 | 1690.01 | 1668.8599 | 0 |
| 1732210200 | 1672.48 | 7.03 | 0.42 | 1664.79 | 1673.95 | 1656.89 | 0 |
| 1732123800 | 1665.45 | -0.49 | -0.03 | 1667.64 | 1674.21 | 1662.73 | 0 |
| 1732037400 | 1665.94 | -2.94 | -0.18 | 1670.41 | 1677.33 | 1648.95 | 0 |
| 1731951000 | 1668.88 | 2.15 | 0.13 | 1666.34 | 1669.45 | 1660.17 | 0 |
| 1731691800 | 1666.73 | -3.27 | -0.20 | 1669.53 | 1673.16 | 1660.76 | 0 |
| 1731605400 | 1670 | 12.44 | 0.75 | 1654.33 | 1671.57 | 1653.51 | 0 |
| 1731519000 | 1657.56 | 0 | 0.00 | 1657.56 | 1657.56 | 1657.56 | 0 |
| 1731432600 | 1657.56 | -29.7 | -1.76 | 1683.55 | 1683.55 | 1655.55 | 0 |
| 1731346200 | 1687.26 | 13.38 | 0.80 | 1675.59 | 1691.85 | 1675.59 | 0 |
| 1731087000 | 1673.88 | -5.15 | -0.31 | 1679.63 | 1681.86 | 1668.18 | 0 |
| 1731000600 | 1679.03 | -0.14 | -0.01 | 1680.8 | 1685.3 | 1678.11 | 0 |
| 1730914200 | 1679.17 | -5.98 | -0.35 | 1689.44 | 1711.97 | 1675.71 | 0 |
| 1730827800 | 1685.15 | 7.46 | 0.44 | 1677.21 | 1685.41 | 1675.1 | 0 |
| 1730741400 | 1677.69 | -8.3 | -0.49 | 1684.24 | 1688.06 | 1677.1 | 0 |
| 1730482200 | 1685.99 | 15.5 | 0.93 | 1669.83 | 1690.86 | 1669.83 | 0 |
| 1730395800 | 1670.49 | -21.44 | -1.27 | 1689.5 | 1689.5 | 1661.71 | 0 |
| 1730309400 | 1691.93 | -16.32 | -0.96 | 1706.17 | 1706.17 | 1685.35 | 0 |
| 1730223000 | 1708.25 | -12.28 | -0.71 | 1721.58 | 1727.31 | 1707.71 | 0 |
| 1730136600 | 1720.53 | 12.3 | 0.72 | 1709.4 | 1723.91 | 1708.95 | 0 |
| 1729873800 | 1708.23 | -5.22 | -0.30 | 1711.83 | 1712.63 | 1704.58 | 0 |
| 1729787400 | 1713.45 | 1.83 | 0.11 | 1712.78 | 1722.45 | 1712.78 | 0 |
| 1729701000 | 1711.62 | -6.47 | -0.38 | 1718.91 | 1723.49 | 1710.26 | 0 |
| 1729614600 | 1718.09 | -7.16 | -0.42 | 1726.09 | 1726.09 | 1705.08 | 0 |
| 1729528200 | 1725.25 | -10.83 | -0.62 | 1734.36 | 1736.59 | 1724.54 | 0 |
| 1729269000 | 1736.08 | -0.86 | -0.05 | 1736.93 | 1736.93 | 1730.87 | 0 |
| 1729182600 | 1736.94 | 14.13 | 0.82 | 1724.7 | 1742.36 | 1724.17 | 0 |
| 1729096200 | 1722.81 | 0 | 0.00 | 1722.81 | 1722.81 | 1722.81 | 0 |
| 1729009800 | 1722.81 | 2.58 | 0.15 | 1722.66 | 1730.41 | 1722.07 | 0 |
| 1728923400 | 1720.23 | 9.59 | 0.56 | 1710.35 | 1720.59 | 1709.7 | 0 |
| 1728664200 | 1710.64 | 5.58 | 0.33 | 1702.16 | 1711.18 | 1698.86 | 0 |
| 1728577800 | 1705.06 | 0 | 0.00 | 1705.06 | 1705.06 | 1705.06 | 0 |
| 1728491400 | 1705.06 | 11.55 | 0.68 | 1693.39 | 1705.66 | 1693.34 | 0 |
| 1728405000 | 1693.51 | 2.39 | 0.14 | 1689.03 | 1696.48 | 1682.69 | 0 |
| 1728318600 | 1691.12 | -1.63 | -0.10 | 1693 | 1697.82 | 1686.48 | 0 |
| 1728059400 | 1692.75 | 7.49 | 0.44 | 1685.5 | 1695.98 | 1682.18 | 0 |
| 1727973000 | 1685.26 | -19.45 | -1.14 | 1701.07 | 1701.48 | 1681.73 | 0 |
| 1727886600 | 1704.71 | -4.25 | -0.25 | 1709.25 | 1710.41 | 1698.18 | 0 |
| 1727800200 | 1708.96 | -8.22 | -0.48 | 1716.52 | 1722.47 | 1704.37 | 0 |
| 1727713800 | 1717.18 | -18.74 | -1.08 | 1734.18 | 1734.18 | 1715.48 | 0 |
| 1727454600 | 1735.92 | 7.59 | 0.44 | 1728.72 | 1739.59 | 1728.72 | 0 |
| 1727368200 | 1728.33 | 8.82 | 0.51 | 1721.28 | 1732.94 | 1721.28 | 0 |
| 1727281800 | 1719.51 | -0.23 | -0.01 | 1717.58 | 1722.17 | 1711.84 | 0 |
| 1727195400 | 1719.74 | 10.96 | 0.64 | 1710.87 | 1720.13 | 1710.87 | 0 |
| 1727109000 | 1708.78 | -5.55 | -0.32 | 1700.93 | 1709.12 | 1697.92 | 0 |
| 1726849800 | 1714.33 | -0.52 | -0.03 | 1714.33 | 1714.33 | 1699.55 | 0 |
| 1726763400 | 1714.85 | 11.81 | 0.69 | 1705.59 | 1719.46 | 1705.59 | 0 |
| 1726677000 | 1703.04 | -7.47 | -0.44 | 1711.19 | 1715.05 | 1702.34 | 0 |
| 1726590600 | 1710.51 | 3.25 | 0.19 | 1708.7 | 1720.28 | 1708.7 | 0 |
| 1726504200 | 1707.26 | 1.38 | 0.08 | 1703.32 | 1709.15 | 1697.97 | 0 |
| 1726245000 | 1705.88 | 9.24 | 0.54 | 1697.34 | 1710.09 | 1697.34 | 0 |
| 1726158600 | 1696.64 | 9.86 | 0.58 | 1689.39 | 1704.03 | 1689.39 | 0 |
| 1726072200 | 1686.78 | 0.13 | 0.01 | 1687.42 | 1697.88 | 1681.41 | 0 |
| 1725985800 | 1686.65 | -5.22 | -0.31 | 1691.11 | 1698.61 | 1684.17 | 0 |
| 1725899400 | 1691.87 | 13.93 | 0.83 | 1677.4 | 1694.77 | 1677.4 | 0 |
| 1725640200 | 1677.94 | -9.21 | -0.55 | 1687.28 | 1695.81 | 1675.1 | 0 |
| 1725553800 | 1687.15 | -3.6 | -0.21 | 1690.23 | 1694.55 | 1685.42 | 0 |
| 1725467400 | 1690.75 | -7.3 | -0.43 | 1694.81 | 1694.81 | 1683.84 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
