Hot Features
프리미엄
Euronext ESG Biodiversity Screened Transatlantic 80 NR (EBSTN)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 49.63 | 0.89931251427 | 5518.66 | 5592.39 | 5442.57 | 0 | 0 | IX |
| 4 | 273.42 | 5.16386615724 | 5294.87 | 5592.39 | 5268.17 | 0 | 0 | IX |
| 12 | 355.66 | 6.82304326223 | 5212.63 | 5592.39 | 5123.77 | 0 | 0 | IX |
| 26 | 478.78 | 9.40719244092 | 5089.51 | 5592.39 | 4743.5 | 0 | 0 | IX |
| 52 | 641.73 | 13.0259247832 | 4926.56 | 5592.39 | 4743.5 | 0 | 0 | IX |
| 156 | 1521.08 | 37.5834216658 | 4047.21 | 5592.39 | 3567.2 | 0 | 0 | IX |
| 260 | 1521.08 | 37.5834216658 | 4047.21 | 5592.39 | 3567.2 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 5575.84 | 19.6 | 0.35 | 5564.5 | 5592.39 | 5564.5 | 0 |
| 1738258200 | 5556.24 | 30.29 | 0.55 | 5515.92 | 5562.9799 | 5515.92 | 0 |
| 1738171800 | 5525.95 | 18.44 | 0.33 | 5509.22 | 5538.97 | 5509.22 | 0 |
| 1738085400 | 5507.51 | 30.51 | 0.56 | 5491.16 | 5524.07 | 5488.9799 | 0 |
| 1737999000 | 5477 | -24.82 | -0.45 | 5510.77 | 5510.77 | 5442.57 | 0 |
| 1737739800 | 5501.82 | -16.54 | -0.30 | 5518.66 | 5528.62 | 5493.74 | 0 |
| 1737653400 | 5518.36 | 66.12 | 1.21 | 5495.67 | 5523.56 | 5489.13 | 0 |
| 1737567000 | 5452.24 | 0 | 0.00 | 5452.24 | 5452.24 | 5452.24 | 0 |
| 1737480600 | 5452.24 | 18.67 | 0.34 | 5434.7299 | 5455.55 | 5427.26 | 0 |
| 1737394200 | 5433.57 | -23.07 | -0.42 | 5441.7 | 5446.65 | 5426.39 | 0 |
| 1737135000 | 5456.64 | 55.62 | 1.03 | 5401.02 | 5457.83 | 5401.02 | 0 |
| 1737048600 | 5401.02 | 26.29 | 0.49 | 5376.37 | 5409.66 | 5376.37 | 0 |
| 1736962200 | 5374.7299 | 83.26 | 1.57 | 5301.06 | 5381.45 | 5301.06 | 0 |
| 1736875800 | 5291.47 | -0.09 | -0.00 | 5292.42 | 5318.93 | 5287.86 | 0 |
| 1736789400 | 5291.56 | -2.62 | -0.05 | 5302.28 | 5302.92 | 5268.17 | 0 |
| 1736530200 | 5294.18 | -55.79 | -1.04 | 5351.91 | 5361.8 | 5291.52 | 0 |
| 1736443800 | 5349.97 | 27.25 | 0.51 | 5341.18 | 5351.29 | 5329.06 | 0 |
| 1736357400 | 5322.72 | -10.81 | -0.20 | 5334.84 | 5349.71 | 5305.83 | 0 |
| 1736271000 | 5333.53 | -5.26 | -0.10 | 5315.79 | 5355.1899 | 5303.52 | 0 |
| 1736184600 | 5338.79 | 47.44 | 0.90 | 5290.2 | 5342.27 | 5290.2 | 0 |
| 1735925400 | 5291.35 | -12.47 | -0.24 | 5294.87 | 5297.54 | 5270.26 | 0 |
| 1735839000 | 5303.82 | 25.63 | 0.49 | 5277.92 | 5321.87 | 5260.8 | 0 |
| 1735666200 | 5278.1899 | 6.39 | 0.12 | 5258.88 | 5289.7 | 5256.13 | 0 |
| 1735579800 | 5271.8 | -17.84 | -0.34 | 5298.88 | 5300.51 | 5242.81 | 0 |
| 1735320600 | 5289.64 | -18.14 | -0.34 | 5306.15 | 5320.81 | 5279.7299 | 0 |
| 1735061400 | 5307.78 | 44.17 | 0.84 | 5280.99 | 5308.9799 | 5280.2 | 0 |
| 1734975000 | 5263.61 | -18.84 | -0.36 | 5266.02 | 5276.87 | 5252.52 | 0 |
| 1734715800 | 5282.45 | 16.05 | 0.30 | 5253.1 | 5282.77 | 5210.47 | 0 |
| 1734629400 | 5266.4 | -82.17 | -1.54 | 5290.18 | 5290.18 | 5244.07 | 0 |
| 1734543000 | 5348.57 | 11.98 | 0.22 | 5338.33 | 5354.18 | 5333.03 | 0 |
| 1734456600 | 5336.59 | -18.82 | -0.35 | 5353.36 | 5357.91 | 5328.88 | 0 |
| 1734370200 | 5355.41 | -4.86 | -0.09 | 5362.59 | 5368.07 | 5347.93 | 0 |
| 1734111000 | 5360.27 | 0.95 | 0.02 | 5365.89 | 5385.35 | 5354.54 | 0 |
| 1734024600 | 5359.32 | -20.2 | -0.38 | 5367.77 | 5381.06 | 5354.18 | 0 |
| 1733938200 | 5379.52 | 27.1 | 0.51 | 5352.11 | 5379.99 | 5344.92 | 0 |
| 1733851800 | 5352.42 | 1.57 | 0.03 | 5350.4 | 5360.13 | 5340.57 | 0 |
| 1733765400 | 5350.85 | -20.77 | -0.39 | 5369.04 | 5383.34 | 5344.22 | 0 |
| 1733506200 | 5371.62 | 26.91 | 0.50 | 5334.02 | 5376.97 | 5330.41 | 0 |
| 1733419800 | 5344.71 | 17.4 | 0.33 | 5332.45 | 5354.64 | 5329.62 | 0 |
| 1733333400 | 5327.31 | 32.68 | 0.62 | 5302.2299 | 5342.39 | 5302.2299 | 0 |
| 1733247000 | 5294.63 | -0.86 | -0.02 | 5296.16 | 5315.29 | 5280.63 | 0 |
| 1733160600 | 5295.49 | 26.62 | 0.51 | 5274.7 | 5301.05 | 5254.43 | 0 |
| 1732901400 | 5268.87 | 39.38 | 0.75 | 5223.01 | 5270.27 | 5213.8 | 0 |
| 1732815000 | 5229.49 | -28.71 | -0.55 | 5222.03 | 5247.6899 | 5222.03 | 0 |
| 1732728600 | 5258.2 | 0 | 0.00 | 5258.2 | 5258.2 | 5258.2 | 0 |
| 1732642200 | 5258.2 | -19.09 | -0.36 | 5286.92 | 5286.92 | 5246.72 | 0 |
| 1732555800 | 5277.29 | -2.08 | -0.04 | 5271.04 | 5288 | 5252.11 | 0 |
| 1732296600 | 5279.37 | 51.61 | 0.99 | 5225.21 | 5286.74 | 5225.21 | 0 |
| 1732210200 | 5227.76 | 67.37 | 1.31 | 5174.42 | 5228.74 | 5156.74 | 0 |
| 1732123800 | 5160.39 | -4.57 | -0.09 | 5171.4399 | 5186.97 | 5146.51 | 0 |
| 1732037400 | 5164.96 | -30.42 | -0.59 | 5195.06 | 5202.22 | 5123.77 | 0 |
| 1731951000 | 5195.38 | 7.41 | 0.14 | 5195.12 | 5202.61 | 5171.4799 | 0 |
| 1731691800 | 5187.97 | -69.92 | -1.33 | 5253.61 | 5253.61 | 5185.57 | 0 |
| 1731605400 | 5257.89 | 26.36 | 0.50 | 5232.4399 | 5274.59 | 5231.93 | 0 |
| 1731519000 | 5231.53 | 3.55 | 0.07 | 5226.59 | 5232.47 | 5197.36 | 0 |
| 1731432600 | 5227.9799 | -46.68 | -0.88 | 5275.4 | 5275.4 | 5225.21 | 0 |
| 1731346200 | 5274.66 | 52.96 | 1.01 | 5224.08 | 5285 | 5224.08 | 0 |
| 1731087000 | 5221.7 | 17.47 | 0.34 | 5212.63 | 5227.2 | 5187.58 | 0 |
| 1731000600 | 5204.2299 | 30.38 | 0.59 | 5183.84 | 5209.41 | 5183.84 | 0 |
| 1730914200 | 5173.85 | 43.54 | 0.85 | 5179.15 | 5205.06 | 5155.88 | 0 |
| 1730827800 | 5130.31 | 11.61 | 0.23 | 5117.54 | 5134.92 | 5103.62 | 0 |
| 1730741400 | 5118.7 | -42.19 | -0.82 | 5137.9399 | 5143.77 | 5111.21 | 0 |
| 1730482200 | 5160.89 | 47.18 | 0.92 | 5104.59 | 5168.57 | 5104.29 | 0 |
