Hot Features
프리미엄
Euronext Eurozone 100 ESG (ESG1P)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.15 | 0.784264610283 | 1676.73 | 1698.56 | 1644.29 | 0 | 0 | IX |
| 4 | 90.54 | 5.66108519764 | 1599.34 | 1698.56 | 1576.47 | 0 | 0 | IX |
| 12 | 121.99 | 7.78052031711 | 1567.89 | 1698.56 | 1541.08 | 0 | 0 | IX |
| 26 | 194.93 | 13.0392320813 | 1494.95 | 1698.56 | 1492.75 | 0 | 0 | IX |
| 52 | 175.03 | 11.5542793016 | 1514.85 | 1698.56 | 1492.75 | 0 | 0 | IX |
| 156 | 210.28 | 14.2119491755 | 1479.6 | 1698.56 | 1175.42 | 0 | 0 | IX |
| 260 | 342.79 | 25.4467036352 | 1347.09 | 1698.56 | 816.42 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 1689.88 | -2.89 | -0.17 | 1694.65 | 1698.56 | 1687.65 | 0 |
| 1738863000 | 1692.77 | 25.18 | 1.51 | 1673.33 | 1694.88 | 1672.72 | 0 |
| 1738776600 | 1667.59 | 1.1 | 0.07 | 1665.59 | 1667.59 | 1660.51 | 0 |
| 1738690200 | 1666.49 | 9.57 | 0.58 | 1658.94 | 1667.17 | 1649.16 | 0 |
| 1738603800 | 1656.92 | -16.49 | -0.99 | 1645.28 | 1659.63 | 1644.29 | 0 |
| 1738344600 | 1673.41 | -1.43 | -0.09 | 1676.73 | 1680.36 | 1671.2 | 0 |
| 1738258200 | 1674.84 | 11.11 | 0.67 | 1667.6099 | 1676.94 | 1665.3 | 0 |
| 1738171800 | 1663.73 | 2.65 | 0.16 | 1660.55 | 1665.5 | 1656.63 | 0 |
| 1738085400 | 1661.08 | 7.07 | 0.43 | 1654.97 | 1669.04 | 1654.97 | 0 |
| 1737999000 | 1654.01 | 1.56 | 0.09 | 1645.16 | 1658.47 | 1642.51 | 0 |
| 1737739800 | 1652.45 | 10.79 | 0.66 | 1659.52 | 1664.95 | 1648.25 | 0 |
| 1737653400 | 1641.66 | 0 | 0.00 | 1641.66 | 1641.66 | 1641.66 | 0 |
| 1737567000 | 1641.66 | 0 | 0.00 | 1641.66 | 1641.66 | 1641.66 | 0 |
| 1737480600 | 1641.66 | 2.37 | 0.14 | 1633.57 | 1641.81 | 1633.48 | 0 |
| 1737394200 | 1639.29 | 2.72 | 0.17 | 1637.08 | 1644.96 | 1633.28 | 0 |
| 1737135000 | 1636.57 | 14.7 | 0.91 | 1628.81 | 1640.01 | 1628.19 | 0 |
| 1737048600 | 1621.8699 | 11 | 0.68 | 1620.43 | 1622.84 | 1615.8699 | 0 |
| 1736962200 | 1610.8699 | 19.38 | 1.22 | 1597.32 | 1613.64 | 1595.31 | 0 |
| 1736875800 | 1591.49 | 6.5 | 0.41 | 1596.39 | 1599.38 | 1590.76 | 0 |
| 1736789400 | 1584.99 | -3.19 | -0.20 | 1583.59 | 1586.91 | 1576.47 | 0 |
| 1736530200 | 1588.18 | -13.8 | -0.86 | 1599.34 | 1603.27 | 1587.3 | 0 |
| 1736443800 | 1601.98 | 6.72 | 0.42 | 1588.79 | 1603.8 | 1586.96 | 0 |
| 1736357400 | 1595.26 | -4.1 | -0.26 | 1598.1 | 1603.46 | 1585.03 | 0 |
| 1736271000 | 1599.3599 | 4.36 | 0.27 | 1593.1 | 1604.41 | 1585.08 | 0 |
| 1736184600 | 1595 | 22.83 | 1.45 | 1580.32 | 1595.75 | 1572.92 | 0 |
| 1735925400 | 1572.17 | -15.23 | -0.96 | 1586.69 | 1587 | 1570.1099 | 0 |
| 1735839000 | 1587.4 | 6.44 | 0.41 | 1586.33 | 1589.3699 | 1569.4 | 0 |
| 1735666200 | 1580.96 | 7.84 | 0.50 | 1580.96 | 1580.96 | 1580.96 | 0 |
| 1735579800 | 1573.1199 | -3.52 | -0.22 | 1572.91 | 1581.08 | 1570.33 | 0 |
| 1735320600 | 1576.64 | 12.92 | 0.83 | 1562.5 | 1576.64 | 1560.75 | 0 |
| 1735061400 | 1563.72 | 2.46 | 0.16 | 1563.72 | 1563.72 | 1563.72 | 0 |
| 1734975000 | 1561.26 | -0.72 | -0.05 | 1559.26 | 1564.99 | 1554.21 | 0 |
| 1734715800 | 1561.98 | -2.85 | -0.18 | 1554.03 | 1563.91 | 1545.99 | 0 |
| 1734629400 | 1564.83 | -19.36 | -1.22 | 1563.81 | 1571.49 | 1560.42 | 0 |
| 1734543000 | 1584.19 | 0.94 | 0.06 | 1586.6199 | 1589.47 | 1582.31 | 0 |
| 1734456600 | 1583.25 | -10.14 | -0.64 | 1584.9 | 1590.3699 | 1581.79 | 0 |
| 1734370200 | 1593.39 | -6.73 | -0.42 | 1603.1 | 1604.53 | 1588.3699 | 0 |
| 1734111000 | 1600.1199 | -0.79 | -0.05 | 1600.81 | 1606.46 | 1597.45 | 0 |
| 1734024600 | 1600.91 | -1.52 | -0.09 | 1605.2 | 1605.73 | 1599.92 | 0 |
| 1733938200 | 1602.43 | -4.11 | -0.26 | 1596.15 | 1605.1 | 1596.15 | 0 |
| 1733851800 | 1606.54 | 0 | 0.00 | 1606.54 | 1606.54 | 1606.54 | 0 |
| 1733765400 | 1606.54 | 3.13 | 0.20 | 1612.56 | 1613.27 | 1605.75 | 0 |
| 1733506200 | 1603.41 | 9.22 | 0.58 | 1597.84 | 1609.16 | 1597.32 | 0 |
| 1733419800 | 1594.19 | 16.92 | 1.07 | 1576.38 | 1595.41 | 1576.38 | 0 |
| 1733333400 | 1577.27 | 6.69 | 0.43 | 1573.91 | 1582.52 | 1573.71 | 0 |
| 1733247000 | 1570.58 | 5.85 | 0.37 | 1568.26 | 1578.3 | 1566.73 | 0 |
| 1733160600 | 1564.73 | 1.85 | 0.12 | 1554.42 | 1573.6099 | 1553.08 | 0 |
| 1732901400 | 1562.88 | 6.14 | 0.39 | 1553.8 | 1563.91 | 1550.59 | 0 |
| 1732815000 | 1556.74 | 1.89 | 0.12 | 1553.07 | 1560.04 | 1552.04 | 0 |
| 1732728600 | 1554.85 | 0 | 0.00 | 1554.85 | 1554.85 | 1554.85 | 0 |
| 1732642200 | 1554.85 | -11.87 | -0.76 | 1555.63 | 1564.3 | 1552.82 | 0 |
| 1732555800 | 1566.72 | 3.79 | 0.24 | 1572.77 | 1573.33 | 1560.14 | 0 |
| 1732296600 | 1562.93 | 7.19 | 0.46 | 1563.01 | 1564.71 | 1544 | 0 |
| 1732210200 | 1555.74 | 1.54 | 0.10 | 1553.85 | 1557.5 | 1541.08 | 0 |
| 1732123800 | 1554.2 | -5.55 | -0.36 | 1567.43 | 1568.47 | 1551.94 | 0 |
| 1732037400 | 1559.75 | -12.8 | -0.81 | 1573.85 | 1576.82 | 1541.76 | 0 |
| 1731951000 | 1572.55 | -0.22 | -0.01 | 1571.56 | 1575.58 | 1563.95 | 0 |
| 1731691800 | 1572.77 | -1.42 | -0.09 | 1567.89 | 1581.6099 | 1565.95 | 0 |
| 1731605400 | 1574.19 | 20.87 | 1.34 | 1558.8699 | 1575.77 | 1555 | 0 |
| 1731519000 | 1553.32 | -4.36 | -0.28 | 1554.92 | 1562.43 | 1543.81 | 0 |
| 1731432600 | 1557.68 | -35.26 | -2.21 | 1577.43 | 1579.81 | 1556.43 | 0 |
| 1731346200 | 1592.94 | 15.37 | 0.97 | 1588.29 | 1598.55 | 1588.23 | 0 |
| 1731087000 | 1577.57 | -8.96 | -0.56 | 1587.22 | 1587.43 | 1573.83 | 0 |
