Hot Features
프리미엄
Euronext Eurozone 100 ESG Decrement 5 (ESG1D)
EU
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 0.031226343679 | 1056.8 | 1072.57 | 1049.15 | 0 | 0 | IX |
| 4 | 38.31 | 3.76023242575 | 1018.82 | 1072.57 | 1007.96 | 0 | 0 | IX |
| 12 | 43.63 | 4.30488406512 | 1013.5 | 1072.57 | 986.56 | 0 | 0 | IX |
| 26 | 89.18 | 9.21328581022 | 967.95 | 1072.57 | 955.65 | 0 | 0 | IX |
| 52 | 74.06 | 7.53354288097 | 983.07 | 1082.27 | 955.65 | 0 | 0 | IX |
| 156 | 43.52 | 4.29356458598 | 1013.61 | 1082.27 | 790.58 | 0 | 0 | IX |
| 260 | 118.23 | 12.5923953563 | 938.9 | 1082.27 | 582.1 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738603800 | 1057.21 | -10.93 | -1.02 | 1049.78 | 1058.97 | 1049.15 | 0 |
| 1738344600 | 1068.14 | -1.06 | -0.10 | 1070.26 | 1072.57 | 1066.73 | 0 |
| 1738258200 | 1069.2 | 6.95 | 0.65 | 1064.58 | 1070.54 | 1063.1099 | 0 |
| 1738171800 | 1062.25 | 1.55 | 0.15 | 1060.22 | 1063.38 | 1057.71 | 0 |
| 1738085400 | 1060.7 | 4.37 | 0.41 | 1056.8 | 1065.79 | 1056.8 | 0 |
| 1737999000 | 1056.33 | 0.56 | 0.05 | 1050.68 | 1059.18 | 1048.99 | 0 |
| 1737739800 | 1055.77 | 2.48 | 0.24 | 1060.28 | 1063.76 | 1053.08 | 0 |
| 1737653400 | 1053.29 | 5.78 | 0.55 | 1047.38 | 1053.67 | 1046.6199 | 0 |
| 1737567000 | 1047.51 | -0.42 | -0.04 | 1048.94 | 1053.8699 | 1046.08 | 0 |
| 1737480600 | 1047.93 | 0 | 0.00 | 1047.93 | 1047.93 | 1047.93 | 0 |
| 1737394200 | 1047.93 | 2 | 0.19 | 1046.52 | 1051.56 | 1044.09 | 0 |
| 1737135000 | 1045.93 | 9.26 | 0.89 | 1040.97 | 1048.13 | 1040.58 | 0 |
| 1737048600 | 1036.67 | 6.89 | 0.67 | 1035.76 | 1037.3 | 1032.84 | 0 |
| 1736962200 | 1029.78 | 12.25 | 1.20 | 1021.12 | 1031.56 | 1019.84 | 0 |
| 1736875800 | 1017.53 | 4.12 | 0.41 | 1020.67 | 1022.58 | 1017.07 | 0 |
| 1736789400 | 1013.41 | -2.46 | -0.24 | 1012.51 | 1014.64 | 1007.96 | 0 |
| 1736530200 | 1015.87 | -8.35 | -0.82 | 1023 | 1025.51 | 1015.3 | 0 |
| 1736443800 | 1024.22 | 4.15 | 0.41 | 1015.78 | 1025.38 | 1014.61 | 0 |
| 1736357400 | 1020.07 | -2.76 | -0.27 | 1021.88 | 1025.31 | 1013.52 | 0 |
| 1736271000 | 1022.83 | 2.65 | 0.26 | 1018.82 | 1026.05 | 1013.69 | 0 |
| 1736184600 | 1020.18 | 14.2 | 1.41 | 1010.78 | 1020.65 | 1006.05 | 0 |
| 1735925400 | 1005.98 | -9.72 | -0.96 | 1015.27 | 1015.47 | 1004.66 | 0 |
| 1735839000 | 1015.7 | 3.97 | 0.39 | 1015.02 | 1016.96 | 1004.18 | 0 |
| 1735666200 | 1011.73 | 4.88 | 0.48 | 1011.73 | 1011.73 | 1011.73 | 0 |
| 1735579800 | 1006.85 | -2.67 | -0.26 | 1006.72 | 1011.95 | 1005.07 | 0 |
| 1735320600 | 1009.52 | 7.87 | 0.79 | 1000.46 | 1009.52 | 999.34 | 0 |
| 1735061400 | 1001.65 | 1.43 | 0.14 | 1001.65 | 1001.65 | 1001.65 | 0 |
| 1734975000 | 1000.22 | -0.87 | -0.09 | 998.94 | 1002.61 | 995.7 | 0 |
| 1734715800 | 1001.09 | -1.96 | -0.20 | 995.99 | 1002.33 | 990.84 | 0 |
| 1734629400 | 1003.05 | -12.31 | -1.21 | 1002.4 | 1007.32 | 1000.23 | 0 |
| 1734543000 | 1015.36 | 0.46 | 0.05 | 1016.92 | 1018.75 | 1014.16 | 0 |
| 1734456600 | 1014.9 | -6.32 | -0.62 | 1015.95 | 1019.46 | 1013.96 | 0 |
| 1734370200 | 1021.22 | -4.7 | -0.46 | 1027.45 | 1028.3599 | 1018.01 | 0 |
| 1734111000 | 1025.92 | -0.64 | -0.06 | 1026.3599 | 1029.98 | 1024.21 | 0 |
| 1734024600 | 1026.56 | -1.03 | -0.10 | 1029.32 | 1029.66 | 1025.93 | 0 |
| 1733938200 | 1027.59 | 1.72 | 0.17 | 1023.56 | 1029.3 | 1023.56 | 0 |
| 1733851800 | 1025.8699 | -4.64 | -0.45 | 1027.76 | 1029.17 | 1025.35 | 0 |
| 1733765400 | 1030.51 | 1.59 | 0.15 | 1034.3699 | 1034.83 | 1030 | 0 |
| 1733506200 | 1028.92 | 5.78 | 0.56 | 1025.35 | 1032.6099 | 1025.01 | 0 |
| 1733419800 | 1023.14 | 10.72 | 1.06 | 1011.71 | 1023.92 | 1011.71 | 0 |
| 1733333400 | 1012.42 | 4.15 | 0.41 | 1010.26 | 1015.79 | 1010.14 | 0 |
| 1733247000 | 1008.27 | 3.9 | 0.39 | 1006.77 | 1013.22 | 1005.8 | 0 |
| 1733160600 | 1004.37 | 0.85 | 0.08 | 997.75 | 1010.07 | 996.89 | 0 |
| 1732901400 | 1003.52 | 3.81 | 0.38 | 997.68 | 1004.18 | 995.62 | 0 |
| 1732815000 | 999.71 | 5.48 | 0.55 | 997.35 | 1001.83 | 996.69 | 0 |
| 1732728600 | 994.23 | -4.54 | -0.45 | 993.06 | 994.23 | 986.56 | 0 |
| 1732642200 | 998.77 | -7.77 | -0.77 | 999.27 | 1004.84 | 997.47 | 0 |
| 1732555800 | 1006.54 | 2.15 | 0.21 | 1010.43 | 1010.78 | 1002.31 | 0 |
| 1732296600 | 1004.39 | 4.48 | 0.45 | 1004.44 | 1005.54 | 992.22 | 0 |
| 1732210200 | 999.91 | 0.85 | 0.09 | 998.69 | 1001.04 | 990.48 | 0 |
| 1732123800 | 999.06 | -3.7 | -0.37 | 1007.56 | 1008.23 | 997.6 | 0 |
| 1732037400 | 1002.76 | -8.36 | -0.83 | 1011.83 | 1013.73 | 991.19 | 0 |
| 1731951000 | 1011.12 | 1.03 | 0.10 | 1010.49 | 1013.07 | 1005.6 | 0 |
| 1731691800 | 1010.09 | -1.06 | -0.10 | 1006.95 | 1015.77 | 1005.71 | 0 |
| 1731605400 | 1011.15 | 10.34 | 1.03 | 1001.3 | 1012.16 | 998.82 | 0 |
| 1731519000 | 1000.81 | 0 | 0.00 | 1000.81 | 1000.81 | 1000.81 | 0 |
| 1731432600 | 1000.81 | -22.7 | -2.22 | 1013.5 | 1015.03 | 1000.01 | 0 |
| 1731346200 | 1023.51 | 9.54 | 0.94 | 1020.51 | 1027.1099 | 1020.48 | 0 |
| 1731087000 | 1013.97 | -5.9 | -0.58 | 1020.18 | 1020.32 | 1011.57 | 0 |
| 1731000600 | 1019.87 | 4.45 | 0.44 | 1017.83 | 1023.44 | 1016.82 | 0 |
| 1730914200 | 1015.42 | -11.27 | -1.10 | 1027.41 | 1039.45 | 1011.31 | 0 |
| 1730827800 | 1026.69 | 3.39 | 0.33 | 1024.09 | 1027.14 | 1021.62 | 0 |
| 1730741400 | 1023.3 | -3.93 | -0.38 | 1024.93 | 1030.69 | 1023.3 | 0 |
