Hot Features
프리미엄
EN ESG Biodiversity Screened E (EBSEP)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.28 | 0.305657604702 | 2381.75 | 2401.09 | 2371.33 | 0 | 0 | IX |
| 4 | 72.58 | 3.13324267737 | 2316.45 | 2401.09 | 2244.65 | 0 | 0 | IX |
| 12 | 5.58 | 0.23411441398 | 2383.45 | 2441.28 | 2244.65 | 0 | 0 | IX |
| 26 | -38.52 | -1.58678503017 | 2427.55 | 2450.85 | 2155.33 | 0 | 0 | IX |
| 52 | 229.46 | 10.6252633626 | 2159.57 | 2450.85 | 2143.55 | 0 | 0 | IX |
| 156 | 305.24 | 14.6483090906 | 2083.79 | 2450.85 | 1537.53 | 0 | 0 | IX |
| 260 | 224.8 | 10.3870660697 | 2164.23 | 2450.85 | 1537.53 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734111000 | 2389.03 | 2.55 | 0.11 | 2386.21 | 2399.7199 | 2382.32 | 0 |
| 1734024600 | 2386.48 | 2.54 | 0.11 | 2384.21 | 2390.11 | 2379.73 | 0 |
| 1733938200 | 2383.94 | 9.29 | 0.39 | 2373.01 | 2385.59 | 2371.33 | 0 |
| 1733851800 | 2374.65 | -11.1 | -0.47 | 2385.07 | 2387.36 | 2373.84 | 0 |
| 1733765400 | 2385.75 | -5.38 | -0.22 | 2390.9899 | 2401.09 | 2380.86 | 0 |
| 1733506200 | 2391.13 | 9.06 | 0.38 | 2381.75 | 2393.55 | 2375.7399 | 0 |
| 1733419800 | 2382.07 | 18.29 | 0.77 | 2364.05 | 2382.7 | 2364.05 | 0 |
| 1733333400 | 2363.78 | 22.76 | 0.97 | 2341.88 | 2368.46 | 2341.88 | 0 |
| 1733247000 | 2341.02 | 11.66 | 0.50 | 2329.37 | 2351.61 | 2329.29 | 0 |
| 1733160600 | 2329.36 | 20.14 | 0.87 | 2305.08 | 2329.36 | 2291.78 | 0 |
| 1732901400 | 2309.2199 | 21.7 | 0.95 | 2286.81 | 2311.81 | 2280.08 | 0 |
| 1732815000 | 2287.52 | -2.6 | -0.11 | 2275.63 | 2301.41 | 2275.63 | 0 |
| 1732728600 | 2290.12 | 0 | 0.00 | 2290.12 | 2290.12 | 2290.12 | 0 |
| 1732642200 | 2290.12 | -18.72 | -0.81 | 2307.52 | 2307.52 | 2286.55 | 0 |
| 1732555800 | 2308.84 | 3.17 | 0.14 | 2307.13 | 2321.79 | 2301.95 | 0 |
| 1732296600 | 2305.67 | 24.24 | 1.06 | 2285.94 | 2309.63 | 2272.25 | 0 |
| 1732210200 | 2281.43 | 15.89 | 0.70 | 2265.45 | 2282.58 | 2248.81 | 0 |
| 1732123800 | 2265.54 | -8.7 | -0.38 | 2276.7 | 2290.43 | 2259.9899 | 0 |
| 1732037400 | 2274.2399 | -13.33 | -0.58 | 2287.36 | 2295.17 | 2244.65 | 0 |
| 1731951000 | 2287.57 | -5.05 | -0.22 | 2290.93 | 2290.93 | 2271.2199 | 0 |
| 1731691800 | 2292.62 | -31.84 | -1.37 | 2316.45 | 2316.45 | 2287.84 | 0 |
| 1731605400 | 2324.46 | 40.84 | 1.79 | 2293.37 | 2324.46 | 2287.11 | 0 |
| 1731519000 | 2283.62 | -4.93 | -0.22 | 2287.6 | 2292.91 | 2265.13 | 0 |
| 1731432600 | 2288.55 | -38.5 | -1.65 | 2322.8 | 2322.8 | 2287.98 | 0 |
| 1731346200 | 2327.05 | 22.13 | 0.96 | 2309.01 | 2338.88 | 2309.01 | 0 |
| 1731087000 | 2304.92 | -12.69 | -0.55 | 2318.63 | 2325.51 | 2295.02 | 0 |
| 1731000600 | 2317.61 | 21.85 | 0.95 | 2298.31 | 2326.57 | 2298.31 | 0 |
| 1730914200 | 2295.76 | -34.4 | -1.48 | 2331.26 | 2363.28 | 2291.56 | 0 |
| 1730827800 | 2330.16 | 11.65 | 0.50 | 2318.09 | 2331.5 | 2312.1 | 0 |
| 1730741400 | 2318.51 | -12.54 | -0.54 | 2330.56 | 2336.21 | 2317.67 | 0 |
| 1730482200 | 2331.05 | 25.19 | 1.09 | 2305.93 | 2336.19 | 2305.93 | 0 |
| 1730395800 | 2305.86 | -26.68 | -1.14 | 2328.4 | 2328.4 | 2292.76 | 0 |
| 1730309400 | 2332.54 | -32.81 | -1.39 | 2363.48 | 2363.48 | 2325.91 | 0 |
| 1730223000 | 2365.35 | -6.59 | -0.28 | 2373.8 | 2387.09 | 2365.05 | 0 |
| 1730136600 | 2371.94 | 10.63 | 0.45 | 2363.86 | 2377.87 | 2357.41 | 0 |
| 1729873800 | 2361.31 | 4.7 | 0.20 | 2357.2199 | 2365.68 | 2348.73 | 0 |
| 1729787400 | 2356.61 | 4.94 | 0.21 | 2353.53 | 2371.51 | 2353.53 | 0 |
| 1729701000 | 2351.67 | -9.41 | -0.40 | 2359.12 | 2363.67 | 2344.08 | 0 |
| 1729614600 | 2361.08 | -27.96 | -1.17 | 2363.8 | 2380.31 | 2352.14 | 0 |
| 1729528200 | 2389.04 | 0 | 0.00 | 2389.04 | 2389.04 | 2389.04 | 0 |
| 1729269000 | 2389.04 | 19.44 | 0.82 | 2368.7399 | 2389.04 | 2365.48 | 0 |
| 1729182600 | 2369.6 | 14.62 | 0.62 | 2355.58 | 2381.41 | 2355.58 | 0 |
| 1729096200 | 2354.98 | -18.91 | -0.80 | 2373.28 | 2373.28 | 2350.33 | 0 |
| 1729009800 | 2373.89 | -51.79 | -2.14 | 2427.77 | 2441.28 | 2373.89 | 0 |
| 1728923400 | 2425.68 | 24.49 | 1.02 | 2402.4899 | 2426.28 | 2402.4899 | 0 |
| 1728664200 | 2401.19 | 16.96 | 0.71 | 2386.09 | 2401.67 | 2378.54 | 0 |
| 1728577800 | 2384.23 | -6.86 | -0.29 | 2391.55 | 2391.7399 | 2372.7 | 0 |
| 1728491400 | 2391.09 | 19.96 | 0.84 | 2371.61 | 2391.41 | 2365.3 | 0 |
| 1728405000 | 2371.13 | 1.85 | 0.08 | 2365.6 | 2374.77 | 2348.36 | 0 |
| 1728318600 | 2369.28 | -1.88 | -0.08 | 2371.19 | 2377.15 | 2353.73 | 0 |
| 1728059400 | 2371.16 | 11.99 | 0.51 | 2359.36 | 2383.36 | 2352.76 | 0 |
| 1727973000 | 2359.17 | -26.25 | -1.10 | 2383.53 | 2383.53 | 2353.1 | 0 |
| 1727886600 | 2385.42 | 1.67 | 0.07 | 2384.04 | 2389.36 | 2365.73 | 0 |
| 1727800200 | 2383.75 | -17.94 | -0.75 | 2403.25 | 2416.33 | 2373.76 | 0 |
| 1727713800 | 2401.69 | -33.68 | -1.38 | 2434.4 | 2434.4 | 2401.69 | 0 |
| 1727454600 | 2435.37 | 11.35 | 0.47 | 2423.7399 | 2436.51 | 2418.25 | 0 |
| 1727368200 | 2424.02 | 47.95 | 2.02 | 2394.41 | 2431.13 | 2394.41 | 0 |
| 1727281800 | 2376.07 | -4.01 | -0.17 | 2378.32 | 2379.94 | 2362.84 | 0 |
| 1727195400 | 2380.08 | 17.69 | 0.75 | 2363.28 | 2387.7199 | 2363.28 | 0 |
| 1727109000 | 2362.39 | -21.06 | -0.88 | 2354.11 | 2367.38 | 2345.82 | 0 |
| 1726849800 | 2383.45 | -6.55 | -0.27 | 2383.45 | 2384.07 | 2350.4699 | 0 |
| 1726763400 | 2390 | 47 | 2.01 | 2347.03 | 2390 | 2347.03 | 0 |
| 1726677000 | 2343 | -12.07 | -0.51 | 2354.92 | 2355.26 | 2339.82 | 0 |
| 1726590600 | 2355.07 | 9.95 | 0.42 | 2344.2 | 2365.93 | 2344.2 | 0 |
| 1726504200 | 2345.12 | -7.11 | -0.30 | 2351.82 | 2357.03 | 2339.57 | 0 |
