Hot Features
프리미엄
Euronext ESG Biodiversity Screened Transatlantic 80 Decrement 4 (EBST4)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.41 | 0.491029594671 | 2934.65 | 2960.81 | 2932.66 | 0 | 0 | IX |
| 4 | 52 | 1.79492312897 | 2897.06 | 2960.81 | 2824.22 | 0 | 0 | IX |
| 12 | 75.61 | 2.63133167447 | 2873.45 | 2960.81 | 2814.41 | 0 | 0 | IX |
| 26 | 109.37 | 3.8514767457 | 2839.69 | 2960.81 | 2645.13 | 0 | 0 | IX |
| 52 | 233.93 | 8.6157937189 | 2715.13 | 2960.81 | 2645.13 | 0 | 0 | IX |
| 156 | 461.8 | 18.5666154724 | 2487.26 | 2960.81 | 2138.79 | 0 | 0 | IX |
| 260 | 461.8 | 18.5666154724 | 2487.26 | 2960.81 | 2138.79 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734111000 | 2946.83 | 0.2 | 0.01 | 2949.92 | 2960.62 | 2943.68 | 0 |
| 1734024600 | 2946.63 | -11.43 | -0.39 | 2951.28 | 2958.58 | 2943.81 | 0 |
| 1733938200 | 2958.06 | 14.58 | 0.50 | 2942.9899 | 2958.32 | 2939.03 | 0 |
| 1733851800 | 2943.48 | 0.54 | 0.02 | 2942.37 | 2947.7199 | 2936.96 | 0 |
| 1733765400 | 2942.94 | -12.4 | -0.42 | 2952.95 | 2960.81 | 2939.29 | 0 |
| 1733506200 | 2955.34 | 14.48 | 0.49 | 2934.65 | 2958.29 | 2932.66 | 0 |
| 1733419800 | 2940.86 | 9.26 | 0.32 | 2934.11 | 2946.32 | 2932.55 | 0 |
| 1733333400 | 2931.6 | 17.66 | 0.61 | 2917.8 | 2939.9 | 2917.8 | 0 |
| 1733247000 | 2913.94 | -0.79 | -0.03 | 2914.78 | 2925.31 | 2906.23 | 0 |
| 1733160600 | 2914.73 | 13.71 | 0.47 | 2903.28 | 2917.79 | 2892.12 | 0 |
| 1732901400 | 2901.02 | 21.36 | 0.74 | 2875.77 | 2901.79 | 2870.7 | 0 |
| 1732815000 | 2879.66 | 8.98 | 0.31 | 2875.54 | 2889.68 | 2875.54 | 0 |
| 1732728600 | 2870.68 | -25.42 | -0.88 | 2897.19 | 2897.19 | 2868.96 | 0 |
| 1732642200 | 2896.1 | -10.83 | -0.37 | 2911.92 | 2911.92 | 2889.78 | 0 |
| 1732555800 | 2906.93 | -2.11 | -0.07 | 2903.4899 | 2912.84 | 2893.06 | 0 |
| 1732296600 | 2909.04 | 28.13 | 0.98 | 2879.19 | 2913.1 | 2879.19 | 0 |
| 1732210200 | 2880.91 | 36.82 | 1.29 | 2851.51 | 2881.45 | 2841.77 | 0 |
| 1732123800 | 2844.09 | -2.83 | -0.10 | 2850.18 | 2858.7399 | 2836.44 | 0 |
| 1732037400 | 2846.92 | -17.09 | -0.60 | 2863.52 | 2867.46 | 2824.2199 | 0 |
| 1731951000 | 2864.01 | 3.15 | 0.11 | 2863.86 | 2867.9899 | 2850.83 | 0 |
| 1731691800 | 2860.86 | -38.88 | -1.34 | 2897.06 | 2897.06 | 2859.54 | 0 |
| 1731605400 | 2899.7399 | 15.86 | 0.55 | 2885.7 | 2908.95 | 2885.42 | 0 |
| 1731519000 | 2883.88 | 0 | 0.00 | 2883.88 | 2883.88 | 2883.88 | 0 |
| 1731432600 | 2883.88 | -26.06 | -0.90 | 2910.03 | 2910.03 | 2882.35 | 0 |
| 1731346200 | 2909.94 | 28.27 | 0.98 | 2882.03 | 2915.65 | 2882.03 | 0 |
| 1731087000 | 2881.67 | 9.33 | 0.32 | 2876.66 | 2884.7 | 2862.84 | 0 |
| 1731000600 | 2872.34 | 16.46 | 0.58 | 2861.08 | 2875.2 | 2861.08 | 0 |
| 1730914200 | 2855.88 | 23.72 | 0.84 | 2858.81 | 2873.11 | 2845.96 | 0 |
| 1730827800 | 2832.16 | 6.1 | 0.22 | 2825.1 | 2834.7 | 2817.42 | 0 |
| 1730741400 | 2826.06 | -24.23 | -0.85 | 2836.68 | 2839.9 | 2821.92 | 0 |
| 1730482200 | 2850.29 | 25.75 | 0.91 | 2819.19 | 2854.53 | 2819.03 | 0 |
| 1730395800 | 2824.54 | -33.94 | -1.19 | 2853.44 | 2853.44 | 2814.41 | 0 |
| 1730309400 | 2858.48 | -31.79 | -1.10 | 2886.57 | 2886.57 | 2857.78 | 0 |
| 1730223000 | 2890.27 | 1.24 | 0.04 | 2889.81 | 2896.25 | 2884.7199 | 0 |
| 1730136600 | 2889.03 | 0.8 | 0.03 | 2878.38 | 2893.03 | 2875.71 | 0 |
| 1729873800 | 2888.23 | 5.01 | 0.17 | 2882.17 | 2892.6 | 2873.2399 | 0 |
| 1729787400 | 2883.2199 | -12.13 | -0.42 | 2893.38 | 2903.98 | 2880.9899 | 0 |
| 1729701000 | 2895.35 | -5.51 | -0.19 | 2906.36 | 2909.79 | 2892.15 | 0 |
| 1729614600 | 2900.86 | -11.13 | -0.38 | 2912.45 | 2914.75 | 2897.48 | 0 |
| 1729528200 | 2911.9899 | -20.23 | -0.69 | 2934.32 | 2934.32 | 2907.31 | 0 |
| 1729269000 | 2932.2199 | 4.83 | 0.16 | 2919.87 | 2934.48 | 2916.61 | 0 |
| 1729182600 | 2927.39 | 22.22 | 0.76 | 2911.35 | 2943.7199 | 2911.35 | 0 |
| 1729096200 | 2905.17 | -13.41 | -0.46 | 2912.4699 | 2912.4699 | 2899.09 | 0 |
| 1729009800 | 2918.58 | -13.13 | -0.45 | 2935.45 | 2943.37 | 2916.08 | 0 |
| 1728923400 | 2931.71 | 30.09 | 1.04 | 2906.67 | 2931.96 | 2906.67 | 0 |
| 1728664200 | 2901.62 | 2.73 | 0.09 | 2890.06 | 2905.48 | 2885.63 | 0 |
| 1728577800 | 2898.89 | 0 | 0.00 | 2898.89 | 2898.89 | 2898.89 | 0 |
| 1728491400 | 2898.89 | 26.3 | 0.92 | 2877.13 | 2899.98 | 2874.7399 | 0 |
| 1728405000 | 2872.59 | 1.02 | 0.04 | 2865.35 | 2876.12 | 2850.2199 | 0 |
| 1728318600 | 2871.57 | -5.62 | -0.20 | 2882.11 | 2886.71 | 2870.63 | 0 |
| 1728059400 | 2877.19 | 14.96 | 0.52 | 2857.12 | 2883.78 | 2853.78 | 0 |
| 1727973000 | 2862.23 | -16.81 | -0.58 | 2878.59 | 2878.59 | 2853.71 | 0 |
| 1727886600 | 2879.04 | 6.67 | 0.23 | 2871.92 | 2880.91 | 2858.23 | 0 |
| 1727800200 | 2872.37 | -10.99 | -0.38 | 2889.96 | 2903.76 | 2861.35 | 0 |
| 1727713800 | 2883.36 | -28.81 | -0.99 | 2905.14 | 2905.14 | 2877.86 | 0 |
| 1727454600 | 2912.17 | 21.1 | 0.73 | 2898.15 | 2914.93 | 2898.15 | 0 |
| 1727368200 | 2891.07 | 32.75 | 1.15 | 2854.39 | 2902.36 | 2854.39 | 0 |
| 1727281800 | 2858.32 | -7.76 | -0.27 | 2862.02 | 2862.15 | 2849.76 | 0 |
| 1727195400 | 2866.08 | 4.56 | 0.16 | 2862.06 | 2875.09 | 2854.92 | 0 |
| 1727109000 | 2861.52 | 13.51 | 0.47 | 2852.25 | 2864.9699 | 2851.25 | 0 |
| 1726849800 | 2848.01 | -31.79 | -1.10 | 2873.45 | 2873.45 | 2844.21 | 0 |
| 1726763400 | 2879.8 | 41.6 | 1.47 | 2831.31 | 2879.8 | 2831.31 | 0 |
| 1726677000 | 2838.2 | -13.39 | -0.47 | 2849.62 | 2851.16 | 2835.91 | 0 |
| 1726590600 | 2851.59 | 6.33 | 0.22 | 2848.14 | 2863.1 | 2848.14 | 0 |
| 1726504200 | 2845.26 | -3.97 | -0.14 | 2845.43 | 2848.9 | 2838.12 | 0 |
