Hot Features
프리미엄
EN BIODIV ENB W (EBEWP)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 123.26 | 2.41175077923 | 5110.81 | 5321.29 | 5095.59 | 0 | 0 | IX |
| 4 | 202.95 | 4.03389304966 | 5031.12 | 5321.29 | 4866.22 | 0 | 0 | IX |
| 12 | 551.47 | 11.7770042284 | 4682.6 | 5321.29 | 4584.58 | 0 | 0 | IX |
| 26 | 530.38 | 11.2758281264 | 4703.69 | 5321.29 | 4334.98 | 0 | 0 | IX |
| 52 | 1060.98 | 25.4243258593 | 4173.09 | 5321.29 | 4142.74 | 0 | 0 | IX |
| 156 | 965.45 | 22.6173798558 | 4268.62 | 5321.29 | 3898.66 | 0 | 0 | IX |
| 260 | 965.45 | 22.6173798558 | 4268.62 | 5321.29 | 3898.66 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 5277.4799 | 25.23 | 0.48 | 5321.29 | 5321.29 | 5242.4799 | 0 |
| 1732555800 | 5252.25 | -12.66 | -0.24 | 5253.18 | 5275.65 | 5221.75 | 0 |
| 1732296600 | 5264.91 | 54.7 | 1.05 | 5201.2299 | 5270.72 | 5199.54 | 0 |
| 1732210200 | 5210.21 | 100.14 | 1.96 | 5134.5 | 5211.84 | 5129.2 | 0 |
| 1732123800 | 5110.07 | 0.21 | 0.00 | 5110.81 | 5134.84 | 5095.59 | 0 |
| 1732037400 | 5109.86 | 0.03 | 0.00 | 5107.88 | 5127.9799 | 5074.75 | 0 |
| 1731951000 | 5109.83 | 26.22 | 0.52 | 5086.72 | 5119.28 | 5074.86 | 0 |
| 1731691800 | 5083.61 | -65.79 | -1.28 | 5147.66 | 5152.56 | 5081.28 | 0 |
| 1731605400 | 5149.4 | 22.19 | 0.43 | 5160.29 | 5187.72 | 5148.18 | 0 |
| 1731519000 | 5127.21 | 0 | 0.00 | 5127.21 | 5127.21 | 5127.21 | 0 |
| 1731432600 | 5127.21 | -18.27 | -0.36 | 5158.21 | 5163.77 | 5124.24 | 0 |
| 1731346200 | 5145.4799 | 0.01 | 0.00 | 5148.08 | 5176.88 | 5143.78 | 0 |
| 1731087000 | 5145.47 | 52.95 | 1.04 | 5108.5 | 5150.18 | 5098.79 | 0 |
| 1731000600 | 5092.52 | 45.45 | 0.90 | 5057.12 | 5094.09 | 5046.22 | 0 |
| 1730914200 | 5047.07 | 138.5 | 2.82 | 4994.42 | 5072.71 | 4985.26 | 0 |
| 1730827800 | 4908.57 | 31.65 | 0.65 | 4879.61 | 4913.1899 | 4873.1899 | 0 |
| 1730741400 | 4876.92 | -42.57 | -0.87 | 4891.64 | 4894.1 | 4866.22 | 0 |
| 1730482200 | 4919.49 | 0.9 | 0.02 | 4892.33 | 4928.9399 | 4878.95 | 0 |
| 1730395800 | 4918.59 | -58.09 | -1.17 | 4970.61 | 4971.72 | 4905.09 | 0 |
| 1730309400 | 4976.68 | -62.92 | -1.25 | 5031.12 | 5031.12 | 4976.36 | 0 |
| 1730223000 | 5039.6 | 29.75 | 0.59 | 5006.82 | 5043.12 | 5001.31 | 0 |
| 1730136600 | 5009.85 | -11.03 | -0.22 | 4994.4399 | 5015.18 | 4984.79 | 0 |
| 1729873800 | 5020.88 | 40.99 | 0.82 | 4981.97 | 5021.09 | 4971.57 | 0 |
| 1729787400 | 4979.89 | -30.5 | -0.61 | 5010.18 | 5017.35 | 4971.15 | 0 |
| 1729701000 | 5010.39 | -24.3 | -0.48 | 5047.79 | 5058.88 | 5010.39 | 0 |
| 1729614600 | 5034.6899 | -29.08 | -0.57 | 5065.14 | 5071.8 | 5026.89 | 0 |
| 1729528200 | 5063.77 | -0.89 | -0.02 | 5071.66 | 5074.38 | 5048.72 | 0 |
| 1729269000 | 5064.66 | 4.01 | 0.08 | 5043.43 | 5073.16 | 5035.45 | 0 |
| 1729182600 | 5060.65 | 52.83 | 1.05 | 5026.87 | 5080.21 | 5022.84 | 0 |
| 1729096200 | 5007.82 | -31.04 | -0.62 | 5019.82 | 5020.47 | 4993.1899 | 0 |
| 1729009800 | 5038.86 | 18.02 | 0.36 | 5039.11 | 5065.32 | 5033.14 | 0 |
| 1728923400 | 5020.84 | 51.67 | 1.04 | 4979.81 | 5021.25 | 4974.26 | 0 |
| 1728664200 | 4969.17 | 1.38 | 0.03 | 4962.24 | 4980.5 | 4957.09 | 0 |
| 1728577800 | 4967.79 | 0 | 0.00 | 4967.79 | 4967.79 | 4967.79 | 0 |
| 1728491400 | 4967.79 | 70.61 | 1.44 | 4915.8 | 4968.33 | 4910.1899 | 0 |
| 1728405000 | 4897.18 | 12.81 | 0.26 | 4855.51 | 4903.93 | 4848.49 | 0 |
| 1728318600 | 4884.37 | -1.39 | -0.03 | 4910.43 | 4915.47 | 4878.68 | 0 |
| 1728059400 | 4885.76 | 27.5 | 0.57 | 4855.67 | 4914.17 | 4852.12 | 0 |
| 1727973000 | 4858.26 | -15.81 | -0.32 | 4872.33 | 4872.33 | 4847.32 | 0 |
| 1727886600 | 4874.07 | 21.52 | 0.44 | 4850.82 | 4878.77 | 4826 | 0 |
| 1727800200 | 4852.55 | -19.49 | -0.40 | 4893.3 | 4923.54 | 4831.02 | 0 |
| 1727713800 | 4872.04 | -9.9 | -0.20 | 4857.12 | 4873.51 | 4836.6 | 0 |
| 1727454600 | 4881.9399 | 25.36 | 0.52 | 4884.63 | 4892.1 | 4867.9 | 0 |
| 1727368200 | 4856.58 | 33.39 | 0.69 | 4826.88 | 4880.91 | 4826.88 | 0 |
| 1727281800 | 4823.1899 | -8.7 | -0.18 | 4817.88 | 4825.31 | 4799.43 | 0 |
| 1727195400 | 4831.89 | 14.91 | 0.31 | 4827.33 | 4836.3 | 4806.96 | 0 |
| 1727109000 | 4816.9799 | 13.61 | 0.28 | 4796.95 | 4828.18 | 4796.95 | 0 |
| 1726849800 | 4803.37 | -19.69 | -0.41 | 4805.29 | 4810.14 | 4786 | 0 |
| 1726763400 | 4823.06 | 91.26 | 1.93 | 4722.84 | 4829.9399 | 4716.55 | 0 |
| 1726677000 | 4731.8 | 16.3 | 0.35 | 4720.05 | 4743.79 | 4710.03 | 0 |
| 1726590600 | 4715.5 | 12.07 | 0.26 | 4721.99 | 4736.51 | 4713.47 | 0 |
| 1726504200 | 4703.43 | -56.18 | -1.18 | 4747.72 | 4748.74 | 4693.9 | 0 |
| 1726245000 | 4759.61 | 33.07 | 0.70 | 4732.02 | 4768.57 | 4726.89 | 0 |
| 1726158600 | 4726.54 | 55.8 | 1.19 | 4732.92 | 4741.27 | 4700.35 | 0 |
| 1726072200 | 4670.74 | 29.99 | 0.65 | 4666.17 | 4686.38 | 4620.24 | 0 |
| 1725985800 | 4640.75 | -4.39 | -0.09 | 4649.64 | 4667.05 | 4634.68 | 0 |
| 1725899400 | 4645.14 | 57.94 | 1.26 | 4594.84 | 4645.78 | 4594.84 | 0 |
| 1725640200 | 4587.2 | -59.1 | -1.27 | 4642.2299 | 4662.24 | 4584.58 | 0 |
| 1725553800 | 4646.3 | -19.51 | -0.42 | 4664.9 | 4686.29 | 4637.37 | 0 |
| 1725467400 | 4665.81 | -52.84 | -1.12 | 4682.6 | 4682.6 | 4641.88 | 0 |
| 1725381000 | 4718.65 | -77.46 | -1.62 | 4800.72 | 4810.89 | 4717.83 | 0 |
| 1725294600 | 4796.11 | 30.7 | 0.64 | 4796.52 | 4797.68 | 4789.8 | 0 |
| 1725035400 | 4765.41 | -33.17 | -0.69 | 4760.24 | 4794.07 | 4757.15 | 0 |
| 1724949000 | 4798.58 | 81.58 | 1.73 | 4711.57 | 4799.79 | 4710.95 | 0 |
| 1724862600 | 4717 | -0.34 | -0.01 | 4731.76 | 4755.84 | 4712.71 | 0 |
| 1724776200 | 4717.34 | 11.29 | 0.24 | 4707.36 | 4728.2299 | 4689.62 | 0 |
