Hot Features
프리미엄
Euronext Eurozone Consumer Staples GR (CSTAG)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -0.0231072290966 | 2596.59 | 2614.58 | 2568.02 | 0 | 0 | IX |
| 4 | 85.23 | 3.39458968599 | 2510.76 | 2667.92 | 2488.98 | 0 | 0 | IX |
| 12 | 153.35 | 6.27804342842 | 2442.64 | 2667.92 | 2382.38 | 0 | 0 | IX |
| 26 | -66.21 | -2.48704079333 | 2662.2 | 2689.87 | 2382.38 | 0 | 0 | IX |
| 52 | -66.21 | -2.48704079333 | 2662.2 | 2689.87 | 2382.38 | 0 | 0 | IX |
| 156 | -66.21 | -2.48704079333 | 2662.2 | 2689.87 | 2382.38 | 0 | 0 | IX |
| 260 | -66.21 | -2.48704079333 | 2662.2 | 2689.87 | 2382.38 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742405400 | 2591.08 | -0.59 | -0.02 | 2591.7 | 2598.35 | 2581.78 | 0 |
| 1742319000 | 2591.67 | -16.57 | -0.64 | 2609.86 | 2614.58 | 2583.36 | 0 |
| 1742232600 | 2608.2399 | 22.04 | 0.85 | 2587.75 | 2612.81 | 2582.53 | 0 |
| 1741973400 | 2586.2 | 11.37 | 0.44 | 2577.13 | 2599 | 2577.13 | 0 |
| 1741887000 | 2574.83 | -22.33 | -0.86 | 2596.59 | 2597.2199 | 2568.02 | 0 |
| 1741800600 | 2597.16 | -0.34 | -0.01 | 2597.62 | 2629.4699 | 2589.91 | 0 |
| 1741714200 | 2597.5 | -52.86 | -1.99 | 2650.36 | 2665.51 | 2593.08 | 0 |
| 1741627800 | 2650.36 | 24.01 | 0.91 | 2626.4699 | 2664.62 | 2625.98 | 0 |
| 1741368600 | 2626.35 | 18.12 | 0.69 | 2609.58 | 2626.35 | 2592.59 | 0 |
| 1741282200 | 2608.23 | -9.22 | -0.35 | 2618.09 | 2618.4699 | 2587.18 | 0 |
| 1741195800 | 2617.45 | -47.34 | -1.78 | 2663.53 | 2663.53 | 2617.45 | 0 |
| 1741109400 | 2664.79 | 36.16 | 1.38 | 2627.15 | 2667.92 | 2624.78 | 0 |
| 1741023000 | 2628.63 | 13.31 | 0.51 | 2615.52 | 2636.14 | 2598.83 | 0 |
| 1740763800 | 2615.32 | 15.44 | 0.59 | 2598.8 | 2622.48 | 2587.33 | 0 |
| 1740677400 | 2599.88 | 3.63 | 0.14 | 2589.96 | 2600.73 | 2572.13 | 0 |
| 1740591000 | 2596.25 | 36.39 | 1.42 | 2560.55 | 2610.4 | 2560.55 | 0 |
| 1740504600 | 2559.86 | 0.01 | 0.00 | 2559.21 | 2561.54 | 2539.69 | 0 |
| 1740418200 | 2559.85 | 36.58 | 1.45 | 2523.7199 | 2560.06 | 2523.7199 | 0 |
| 1740159000 | 2523.27 | 22.85 | 0.91 | 2500.64 | 2523.27 | 2500.64 | 0 |
| 1740072600 | 2500.42 | -10.64 | -0.42 | 2510.76 | 2522.28 | 2488.98 | 0 |
| 1739986200 | 2511.06 | -6.67 | -0.26 | 2517.44 | 2521.08 | 2501.2399 | 0 |
| 1739899800 | 2517.73 | -12.16 | -0.48 | 2531.37 | 2531.37 | 2509.81 | 0 |
| 1739813400 | 2529.89 | 4.81 | 0.19 | 2525.01 | 2531.23 | 2507.15 | 0 |
| 1739554200 | 2525.08 | -7.57 | -0.30 | 2531.6 | 2536.84 | 2523.73 | 0 |
| 1739467800 | 2532.65 | 0.14 | 0.01 | 2534.94 | 2540.93 | 2500.77 | 0 |
| 1739381400 | 2532.51 | 21.45 | 0.85 | 2513.03 | 2551.11 | 2513.03 | 0 |
| 1739295000 | 2511.06 | 8.01 | 0.32 | 2503.01 | 2518.98 | 2502.39 | 0 |
| 1739208600 | 2503.05 | 3.71 | 0.15 | 2499.5 | 2511.36 | 2499.5 | 0 |
| 1738949400 | 2499.34 | 0.45 | 0.02 | 2498.34 | 2507.73 | 2495.1 | 0 |
| 1738863000 | 2498.89 | 31.03 | 1.26 | 2468.48 | 2504.15 | 2468.48 | 0 |
| 1738776600 | 2467.86 | -5.64 | -0.23 | 2471.06 | 2475.79 | 2456.29 | 0 |
| 1738690200 | 2473.5 | -15 | -0.60 | 2488.5 | 2488.5 | 2468.18 | 0 |
| 1738603800 | 2488.5 | -13.76 | -0.55 | 2501.6 | 2501.6 | 2469.52 | 0 |
| 1738344600 | 2502.26 | -13.74 | -0.55 | 2516.65 | 2523.57 | 2500.08 | 0 |
| 1738258200 | 2516 | 21.79 | 0.87 | 2494.4699 | 2520.9899 | 2491.68 | 0 |
| 1738171800 | 2494.21 | -19.03 | -0.76 | 2513.04 | 2513.04 | 2485.31 | 0 |
| 1738085400 | 2513.2399 | 20.17 | 0.81 | 2493.82 | 2527.16 | 2490.8 | 0 |
| 1737999000 | 2493.07 | 45.69 | 1.87 | 2446.6 | 2493.07 | 2446.6 | 0 |
| 1737739800 | 2447.38 | -10.64 | -0.43 | 2444.71 | 2456.32 | 2439.08 | 0 |
| 1737653400 | 2458.02 | 0 | 0.00 | 2458.02 | 2458.02 | 2458.02 | 0 |
| 1737567000 | 2458.02 | 0 | 0.00 | 2458.02 | 2458.02 | 2458.02 | 0 |
| 1737480600 | 2458.02 | -4.94 | -0.20 | 2462.96 | 2464.53 | 2450.61 | 0 |
| 1737394200 | 2462.96 | 11.79 | 0.48 | 2451.42 | 2469.12 | 2451.26 | 0 |
| 1737135000 | 2451.17 | 33.38 | 1.38 | 2419.75 | 2456.55 | 2419.75 | 0 |
| 1737048600 | 2417.79 | 22.44 | 0.94 | 2395.59 | 2417.79 | 2395.59 | 0 |
| 1736962200 | 2395.35 | 12.96 | 0.54 | 2382.58 | 2401.29 | 2382.38 | 0 |
| 1736875800 | 2382.39 | -15.06 | -0.63 | 2398.41 | 2410.5 | 2382.39 | 0 |
| 1736789400 | 2397.45 | -10.88 | -0.45 | 2407.91 | 2407.91 | 2387 | 0 |
| 1736530200 | 2408.33 | -49.27 | -2.00 | 2458.81 | 2459.42 | 2407.89 | 0 |
| 1736443800 | 2457.6 | 19.66 | 0.81 | 2438.06 | 2460.31 | 2438.06 | 0 |
| 1736357400 | 2437.94 | -15.64 | -0.64 | 2453.32 | 2453.32 | 2421.9899 | 0 |
| 1736271000 | 2453.58 | 24.02 | 0.99 | 2427.28 | 2458.4699 | 2424.32 | 0 |
| 1736184600 | 2429.56 | -6.67 | -0.27 | 2436.52 | 2436.52 | 2408.06 | 0 |
| 1735925400 | 2436.23 | -28.84 | -1.17 | 2463.93 | 2467.6 | 2433.71 | 0 |
| 1735839000 | 2465.07 | 8.06 | 0.33 | 2456.57 | 2468.02 | 2445 | 0 |
| 1735666200 | 2457.01 | 14.76 | 0.60 | 2441.44 | 2457.01 | 2435.07 | 0 |
| 1735579800 | 2442.25 | -19.34 | -0.79 | 2461.59 | 2462.03 | 2437.71 | 0 |
| 1735320600 | 2461.59 | 15.9 | 0.65 | 2442.64 | 2461.59 | 2433.01 | 0 |
| 1735061400 | 2445.69 | 5.81 | 0.24 | 2439.88 | 2452.35 | 2439.88 | 0 |
| 1734975000 | 2439.88 | -4.19 | -0.17 | 2443.36 | 2448.04 | 2424.7399 | 0 |
| 1734715800 | 2444.07 | -12.63 | -0.51 | 2454.39 | 2454.39 | 2429.28 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
