Hot Features
프리미엄
Euronext Eurozone 100 ESG GR (ESG1G)
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 | -24.12 | -0.787231959268 | 3063.9 | 3075.91 | 3012.38 | 0 | 0 | IX |
| 4 | -77.96 | -2.50052922951 | 3117.74 | 3152.89 | 3011.31 | 0 | 0 | IX |
| 12 | -29.53 | -0.962105489507 | 3069.31 | 3215.43 | 3011.31 | 0 | 0 | IX |
| 26 | -125.14 | -3.95397040052 | 3164.92 | 3215.43 | 2902.58 | 0 | 0 | IX |
| 52 | 310.24 | 11.3660177173 | 2729.54 | 3215.43 | 2711.67 | 0 | 0 | IX |
| 156 | 525.58 | 20.9044626521 | 2514.2 | 3215.43 | 2117.49 | 0 | 0 | IX |
| 260 | 870.27 | 40.1136662196 | 2169.51 | 3215.43 | 1343.64 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 3039.78 | -23.21 | -0.76 | 3041.31 | 3058.26 | 3035.81 | 0 |
| 1732555800 | 3062.9899 | 7.9 | 0.26 | 3074.82 | 3075.91 | 3050.12 | 0 |
| 1732296600 | 3055.09 | 14.05 | 0.46 | 3055.25 | 3058.58 | 3018.08 | 0 |
| 1732210200 | 3041.04 | 3.01 | 0.10 | 3037.34 | 3044.48 | 3012.38 | 0 |
| 1732123800 | 3038.03 | -10.84 | -0.36 | 3063.9 | 3065.92 | 3033.61 | 0 |
| 1732037400 | 3048.87 | -25 | -0.81 | 3076.44 | 3082.2399 | 3013.71 | 0 |
| 1731951000 | 3073.87 | 6.08 | 0.20 | 3071.94 | 3079.79 | 3057.09 | 0 |
| 1731691800 | 3067.79 | -2.78 | -0.09 | 3058.26 | 3085.04 | 3054.4899 | 0 |
| 1731605400 | 3070.57 | 32.21 | 1.06 | 3040.68 | 3073.65 | 3033.13 | 0 |
| 1731519000 | 3038.36 | 0 | 0.00 | 3038.36 | 3038.36 | 3038.36 | 0 |
| 1731432600 | 3038.36 | -68.33 | -2.20 | 3076.88 | 3081.51 | 3035.92 | 0 |
| 1731346200 | 3106.69 | 30.22 | 0.98 | 3097.61 | 3117.63 | 3097.4899 | 0 |
| 1731087000 | 3076.4699 | -17.47 | -0.56 | 3095.29 | 3095.7 | 3069.17 | 0 |
| 1731000600 | 3093.94 | 13.94 | 0.45 | 3087.73 | 3104.76 | 3084.68 | 0 |
| 1730914200 | 3080 | -33.73 | -1.08 | 3116.39 | 3152.89 | 3067.53 | 0 |
| 1730827800 | 3113.73 | 10.9 | 0.35 | 3105.83 | 3115.1 | 3098.34 | 0 |
| 1730741400 | 3102.83 | -10.63 | -0.34 | 3107.77 | 3125.23 | 3102.83 | 0 |
| 1730482200 | 3113.46 | 27.29 | 0.88 | 3088.86 | 3121.4899 | 3088.56 | 0 |
| 1730395800 | 3086.17 | -17.34 | -0.56 | 3090.04 | 3095.46 | 3071.71 | 0 |
| 1730309400 | 3103.51 | -33.01 | -1.05 | 3117.7399 | 3121.31 | 3088.52 | 0 |
| 1730223000 | 3136.52 | -20.3 | -0.64 | 3169.45 | 3175.6 | 3135.43 | 0 |
| 1730136600 | 3156.82 | 24.41 | 0.78 | 3149.52 | 3161.12 | 3133.78 | 0 |
| 1729873800 | 3132.41 | 0.85 | 0.03 | 3126.48 | 3140.41 | 3121.61 | 0 |
| 1729787400 | 3131.56 | -4.22 | -0.13 | 3143.36 | 3158.03 | 3131.56 | 0 |
| 1729701000 | 3135.78 | -11.68 | -0.37 | 3145.04 | 3156.4 | 3131.84 | 0 |
| 1729614600 | 3147.46 | -9.87 | -0.31 | 3149.46 | 3154.39 | 3126.2199 | 0 |
| 1729528200 | 3157.33 | -27.9 | -0.88 | 3176.5 | 3185.15 | 3156.63 | 0 |
| 1729269000 | 3185.23 | 12.15 | 0.38 | 3166.21 | 3188.98 | 3166.05 | 0 |
| 1729182600 | 3173.08 | 23.45 | 0.74 | 3160.28 | 3186.06 | 3157.13 | 0 |
| 1729096200 | 3149.63 | 0 | 0.00 | 3149.63 | 3149.63 | 3149.63 | 0 |
| 1729009800 | 3149.63 | -6.23 | -0.20 | 3161.89 | 3165.79 | 3147.14 | 0 |
| 1728923400 | 3155.86 | 13.72 | 0.44 | 3145.32 | 3156.7199 | 3136.34 | 0 |
| 1728664200 | 3142.14 | 5.12 | 0.16 | 3127.18 | 3144.17 | 3123.56 | 0 |
| 1728577800 | 3137.02 | 0 | 0.00 | 3137.02 | 3137.02 | 3137.02 | 0 |
| 1728491400 | 3137.02 | 18.68 | 0.60 | 3120.5 | 3137.95 | 3113.73 | 0 |
| 1728405000 | 3118.34 | -10.23 | -0.33 | 3104.59 | 3125.48 | 3099.1 | 0 |
| 1728318600 | 3128.57 | 10.36 | 0.33 | 3129.44 | 3133.81 | 3108.04 | 0 |
| 1728059400 | 3118.21 | 20.49 | 0.66 | 3095.92 | 3126.73 | 3094.84 | 0 |
| 1727973000 | 3097.7199 | -30.81 | -0.98 | 3123.56 | 3126.66 | 3091.33 | 0 |
| 1727886600 | 3128.53 | -11.9 | -0.38 | 3142.07 | 3144.78 | 3118.28 | 0 |
| 1727800200 | 3140.43 | -24.72 | -0.78 | 3167.08 | 3169.76 | 3130.69 | 0 |
| 1727713800 | 3165.15 | -45.87 | -1.43 | 3195.12 | 3200.04 | 3162.01 | 0 |
| 1727454600 | 3211.02 | 26.4 | 0.83 | 3192.55 | 3215.43 | 3191.38 | 0 |
| 1727368200 | 3184.62 | 46.39 | 1.48 | 3165.01 | 3189.21 | 3163.29 | 0 |
| 1727281800 | 3138.23 | -3.37 | -0.11 | 3127.51 | 3146.35 | 3127.48 | 0 |
| 1727195400 | 3141.6 | 23.77 | 0.76 | 3144.28 | 3148.39 | 3132.6 | 0 |
| 1727109000 | 3117.83 | -23.27 | -0.74 | 3116.86 | 3121.7399 | 3101.15 | 0 |
| 1726849800 | 3141.1 | -4.41 | -0.14 | 3141.1 | 3142.78 | 3117.13 | 0 |
| 1726763400 | 3145.51 | 29.01 | 0.93 | 3144.9 | 3151.71 | 3128.51 | 0 |
| 1726677000 | 3116.5 | -8.49 | -0.27 | 3126.8 | 3129.29 | 3114.16 | 0 |
| 1726590600 | 3124.9899 | 16.64 | 0.54 | 3121.4899 | 3138.5 | 3119.4 | 0 |
| 1726504200 | 3108.35 | 1.2 | 0.04 | 3096.04 | 3110.7399 | 3095 | 0 |
| 1726245000 | 3107.15 | 19.89 | 0.64 | 3091.9699 | 3116.28 | 3091 | 0 |
| 1726158600 | 3087.26 | 18.35 | 0.60 | 3098.53 | 3103.77 | 3071.91 | 0 |
| 1726072200 | 3068.91 | 2.71 | 0.09 | 3078.4899 | 3086 | 3054.81 | 0 |
| 1725985800 | 3066.2 | -15.23 | -0.49 | 3077.02 | 3098.93 | 3059.55 | 0 |
| 1725899400 | 3081.43 | 22.22 | 0.73 | 3067.82 | 3086.9699 | 3066.45 | 0 |
| 1725640200 | 3059.21 | -26.23 | -0.85 | 3078.61 | 3096.06 | 3053.85 | 0 |
| 1725553800 | 3085.44 | 6.87 | 0.22 | 3070.19 | 3100.4899 | 3069.14 | 0 |
| 1725467400 | 3078.57 | -17.6 | -0.57 | 3069.31 | 3084.95 | 3068.85 | 0 |
| 1725381000 | 3096.17 | -25.43 | -0.81 | 3124.9899 | 3130.5 | 3088.96 | 0 |
| 1725294600 | 3121.6 | 0.8 | 0.03 | 3119.19 | 3125.06 | 3103.23 | 0 |
| 1725035400 | 3120.8 | 8.88 | 0.29 | 3116.38 | 3130.42 | 3116.38 | 0 |
| 1724949000 | 3111.92 | 19.33 | 0.63 | 3093.13 | 3116.87 | 3093.13 | 0 |
| 1724862600 | 3092.59 | 9.51 | 0.31 | 3089.81 | 3100.42 | 3089.18 | 0 |
| 1724776200 | 3083.08 | 5.8 | 0.19 | 3080.61 | 3093.4 | 3080.27 | 0 |
