Hot Features
프리미엄
Euronext France ESG Leaders 40 EW NR (ESF4N)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 104.24 | 2.65536996609 | 3925.63 | 4040.52 | 3923.03 | 0 | 0 | IX |
| 4 | 250.81 | 6.63683561521 | 3779.06 | 4040.52 | 3773.06 | 0 | 0 | IX |
| 12 | 444.17 | 12.387260507 | 3585.7 | 4040.52 | 3552.99 | 0 | 0 | IX |
| 26 | 456.12 | 12.7630640084 | 3573.75 | 4040.52 | 3548.54 | 0 | 0 | IX |
| 52 | 444.13 | 12.3860067936 | 3585.74 | 4040.52 | 3448.63 | 0 | 0 | IX |
| 156 | 554.54 | 15.9564703208 | 3475.33 | 4040.52 | 2642.46 | 0 | 0 | IX |
| 260 | 959.99 | 31.2712549025 | 3069.88 | 4040.52 | 1748.47 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 4035.28 | 9.57 | 0.24 | 4029.52 | 4040.52 | 4023 | 0 |
| 1739554200 | 4025.71 | 18.99 | 0.47 | 4007.37 | 4037.34 | 4004.56 | 0 |
| 1739467800 | 4006.72 | 67.51 | 1.71 | 4002.51 | 4014.02 | 3986.19 | 0 |
| 1739381400 | 3939.21 | 0 | 0.00 | 3939.21 | 3939.21 | 3939.21 | 0 |
| 1739295000 | 3939.21 | 16.02 | 0.41 | 3925.63 | 3941.09 | 3923.03 | 0 |
| 1739208600 | 3923.19 | 17.15 | 0.44 | 3912.46 | 3927.15 | 3911.11 | 0 |
| 1738949400 | 3906.04 | -3.64 | -0.09 | 3918.47 | 3933.71 | 3898.59 | 0 |
| 1738863000 | 3909.68 | 59.31 | 1.54 | 3861.11 | 3918.15 | 3859.02 | 0 |
| 1738776600 | 3850.37 | -0.74 | -0.02 | 3846.83 | 3850.37 | 3831.65 | 0 |
| 1738690200 | 3851.11 | 22 | 0.57 | 3842.33 | 3854.06 | 3811.83 | 0 |
| 1738603800 | 3829.11 | -43.16 | -1.11 | 3799.17 | 3836.03 | 3785.75 | 0 |
| 1738344600 | 3872.27 | 3.5 | 0.09 | 3872.63 | 3888.91 | 3866.07 | 0 |
| 1738258200 | 3868.77 | 32.33 | 0.84 | 3845.16 | 3876.1 | 3837.98 | 0 |
| 1738171800 | 3836.44 | -11.26 | -0.29 | 3841.16 | 3846.32 | 3826.2 | 0 |
| 1738085400 | 3847.7 | 18.58 | 0.49 | 3828.66 | 3865.65 | 3826.48 | 0 |
| 1737999000 | 3829.12 | 4.53 | 0.12 | 3804.33 | 3842.37 | 3798.71 | 0 |
| 1737739800 | 3824.59 | 9.8 | 0.26 | 3842.49 | 3866.34 | 3816.82 | 0 |
| 1737653400 | 3814.79 | 18.24 | 0.48 | 3798.73 | 3815.64 | 3790.9 | 0 |
| 1737567000 | 3796.55 | 11.31 | 0.30 | 3792.51 | 3817.97 | 3783.91 | 0 |
| 1737480600 | 3785.24 | 0 | 0.00 | 3785.24 | 3785.24 | 3785.24 | 0 |
| 1737394200 | 3785.24 | 17.86 | 0.47 | 3774.18 | 3796.05 | 3764.42 | 0 |
| 1737135000 | 3767.38 | 33.1 | 0.89 | 3756.85 | 3778.71 | 3749.68 | 0 |
| 1737048600 | 3734.28 | 36.96 | 1.00 | 3722.43 | 3734.28 | 3709.73 | 0 |
| 1736962200 | 3697.32 | 49.52 | 1.36 | 3669.59 | 3705.51 | 3660.32 | 0 |
| 1736875800 | 3647.8 | 19.62 | 0.54 | 3667.16 | 3679.17 | 3647.44 | 0 |
| 1736789400 | 3628.18 | -14.77 | -0.41 | 3630.64 | 3638.37 | 3601.52 | 0 |
| 1736530200 | 3642.95 | -30.83 | -0.84 | 3676.02 | 3685.45 | 3640.41 | 0 |
| 1736443800 | 3673.78 | 9.97 | 0.27 | 3648.2 | 3681.67 | 3642.3 | 0 |
| 1736357400 | 3663.81 | -16.11 | -0.44 | 3677.41 | 3686.67 | 3635.39 | 0 |
| 1736271000 | 3679.92 | 1.62 | 0.04 | 3677.2 | 3700.42 | 3653.76 | 0 |
| 1736184600 | 3678.3 | 64.95 | 1.80 | 3630.27 | 3689.8 | 3622.61 | 0 |
| 1735925400 | 3613.35 | -48.54 | -1.33 | 3662.04 | 3662.04 | 3607.23 | 0 |
| 1735839000 | 3661.89 | 1.72 | 0.05 | 3665.43 | 3677.81 | 3624.69 | 0 |
| 1735666200 | 3660.17 | 32.4 | 0.89 | 3618.12 | 3663.58 | 3618.06 | 0 |
| 1735579800 | 3627.77 | -15.56 | -0.43 | 3634.38 | 3651.11 | 3619.98 | 0 |
| 1735320600 | 3643.33 | 30.25 | 0.84 | 3621 | 3643.33 | 3613.47 | 0 |
| 1735061400 | 3613.08 | 7.7 | 0.21 | 3618.25 | 3633.22 | 3613.08 | 0 |
| 1734975000 | 3605.38 | -5.96 | -0.17 | 3604 | 3616.87 | 3591.42 | 0 |
| 1734715800 | 3611.34 | -2.4 | -0.07 | 3588.29 | 3616.11 | 3570.89 | 0 |
| 1734629400 | 3613.74 | -44.49 | -1.22 | 3607.35 | 3628.94 | 3596.82 | 0 |
| 1734543000 | 3658.23 | 15.1 | 0.41 | 3658.24 | 3668.22 | 3647.79 | 0 |
| 1734456600 | 3643.13 | -10.05 | -0.28 | 3637.1 | 3656.19 | 3630.98 | 0 |
| 1734370200 | 3653.18 | -25.17 | -0.68 | 3666.44 | 3673.95 | 3637.5 | 0 |
| 1734111000 | 3678.35 | -2.19 | -0.06 | 3677.53 | 3695.93 | 3670.04 | 0 |
| 1734024600 | 3680.54 | -2.38 | -0.06 | 3692.27 | 3695.76 | 3678.2 | 0 |
| 1733938200 | 3682.92 | 7.87 | 0.21 | 3664.25 | 3692.11 | 3663.78 | 0 |
| 1733851800 | 3675.05 | -23.96 | -0.65 | 3686.94 | 3690.57 | 3671.53 | 0 |
| 1733765400 | 3699.01 | 15.13 | 0.41 | 3708.44 | 3712.81 | 3692.4 | 0 |
| 1733506200 | 3683.88 | 39.09 | 1.07 | 3647.59 | 3692.71 | 3647.31 | 0 |
| 1733419800 | 3644.79 | 39.09 | 1.08 | 3598.81 | 3648.67 | 3598.81 | 0 |
| 1733333400 | 3605.7 | 28.51 | 0.80 | 3576.59 | 3614.43 | 3575.94 | 0 |
| 1733247000 | 3577.19 | 3.32 | 0.09 | 3578.53 | 3610.6 | 3568.3 | 0 |
| 1733160600 | 3573.87 | -23.19 | -0.64 | 3554.8 | 3604.77 | 3552.99 | 0 |
| 1732901400 | 3597.06 | 19.52 | 0.55 | 3562.42 | 3598.04 | 3561.68 | 0 |
| 1732815000 | 3577.54 | 28.97 | 0.82 | 3560.2 | 3589.18 | 3560.2 | 0 |
| 1732728600 | 3548.57 | -27.6 | -0.77 | 3553.64 | 3553.64 | 3518.06 | 0 |
| 1732642200 | 3576.17 | -30.3 | -0.84 | 3585.7 | 3603.73 | 3573.98 | 0 |
| 1732555800 | 3606.47 | 6.98 | 0.19 | 3631.42 | 3636.57 | 3582.38 | 0 |
| 1732296600 | 3599.49 | 14.8 | 0.41 | 3599.44 | 3606.37 | 3552.28 | 0 |
| 1732210200 | 3584.69 | -2.44 | -0.07 | 3583.31 | 3589.57 | 3548.54 | 0 |
| 1732123800 | 3587.13 | -13.87 | -0.39 | 3621.98 | 3623.75 | 3582.45 | 0 |
| 1732037400 | 3601 | -25.98 | -0.72 | 3636.52 | 3642.95 | 3559.58 | 0 |
| 1731951000 | 3626.98 | 2.4 | 0.07 | 3625.24 | 3635.74 | 3609.97 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
