Hot Features
프리미엄
Euronext Eurozone ESG Leaders 40 EW Decrement 5 (ESGE4)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -33.55 | -1.9190838734 | 1748.23 | 1755.95 | 1701.09 | 0 | 0 | IX |
| 4 | -83.12 | -4.623428635 | 1797.8 | 1805.32 | 1701.09 | 0 | 0 | IX |
| 12 | -62.13 | -3.49671602479 | 1776.81 | 1854.61 | 1701.09 | 0 | 0 | IX |
| 26 | -132.73 | -7.18465310895 | 1847.41 | 1861.93 | 1656.07 | 0 | 0 | IX |
| 52 | 70.32 | 4.27643581697 | 1644.36 | 1874.14 | 1635.23 | 0 | 0 | IX |
| 156 | 139.31 | 8.84300196144 | 1575.37 | 1874.14 | 1264.74 | 0 | 0 | IX |
| 260 | 159.07 | 10.2255706765 | 1555.61 | 1874.14 | 953.03 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 1725.64 | -13.68 | -0.79 | 1728.76 | 1737.8 | 1724.07 | 0 |
| 1732555800 | 1739.32 | -3.57 | -0.20 | 1754.65 | 1755.95 | 1736.5 | 0 |
| 1732296600 | 1742.89 | 8.16 | 0.47 | 1741.95 | 1745.37 | 1721.89 | 0 |
| 1732210200 | 1734.73 | 4.12 | 0.24 | 1730.43 | 1736.44 | 1716.18 | 0 |
| 1732123800 | 1730.61 | -6.08 | -0.35 | 1748.23 | 1748.83 | 1726.51 | 0 |
| 1732037400 | 1736.69 | -17.38 | -0.99 | 1755.09 | 1757.99 | 1716.72 | 0 |
| 1731951000 | 1754.07 | 0.29 | 0.02 | 1753.26 | 1756.32 | 1743.47 | 0 |
| 1731691800 | 1753.78 | -4.68 | -0.27 | 1749.2 | 1765.42 | 1746.12 | 0 |
| 1731605400 | 1758.46 | 23.66 | 1.36 | 1740.13 | 1760.52 | 1734.51 | 0 |
| 1731519000 | 1734.8 | 0 | 0.00 | 1734.8 | 1734.8 | 1734.8 | 0 |
| 1731432600 | 1734.8 | -37.63 | -2.12 | 1755.58 | 1761.93 | 1734.11 | 0 |
| 1731346200 | 1772.43 | 20.14 | 1.15 | 1765.15 | 1779.1 | 1764.37 | 0 |
| 1731087000 | 1752.29 | -12.24 | -0.69 | 1765.69 | 1766.19 | 1748.32 | 0 |
| 1731000600 | 1764.53 | 7.59 | 0.43 | 1761.33 | 1771.82 | 1759.55 | 0 |
| 1730914200 | 1756.94 | -28.82 | -1.61 | 1786.79 | 1805.32 | 1750.59 | 0 |
| 1730827800 | 1785.76 | 6.67 | 0.37 | 1779.08 | 1786.51 | 1774 | 0 |
| 1730741400 | 1779.09 | -6.68 | -0.37 | 1782.49 | 1791.59 | 1779.09 | 0 |
| 1730482200 | 1785.77 | 17.65 | 1.00 | 1770.37 | 1790.37 | 1769.2 | 0 |
| 1730395800 | 1768.12 | -19.76 | -1.11 | 1772.17 | 1777.03 | 1760.42 | 0 |
| 1730309400 | 1787.88 | -19.61 | -1.08 | 1797.8 | 1799.77 | 1780.28 | 0 |
| 1730223000 | 1807.49 | -10.11 | -0.56 | 1825.25 | 1828.37 | 1806.68 | 0 |
| 1730136600 | 1817.6 | 15.34 | 0.85 | 1810.9 | 1820.35 | 1802.82 | 0 |
| 1729873800 | 1802.26 | -1.96 | -0.11 | 1801.18 | 1809.37 | 1797.44 | 0 |
| 1729787400 | 1804.22 | -1.78 | -0.10 | 1807.99 | 1817.7 | 1804.22 | 0 |
| 1729701000 | 1806 | -5.09 | -0.28 | 1808.88 | 1815.25 | 1801.24 | 0 |
| 1729614600 | 1811.09 | -7.21 | -0.40 | 1813.8 | 1817.49 | 1797.67 | 0 |
| 1729528200 | 1818.3 | -16.44 | -0.90 | 1826.38 | 1832.99 | 1817.43 | 0 |
| 1729269000 | 1834.74 | 9.64 | 0.53 | 1820.21 | 1834.74 | 1819.96 | 0 |
| 1729182600 | 1825.1 | 9.09 | 0.50 | 1817.65 | 1833 | 1817.47 | 0 |
| 1729096200 | 1816.01 | 0 | 0.00 | 1816.01 | 1816.01 | 1816.01 | 0 |
| 1729009800 | 1816.01 | -5.81 | -0.32 | 1824.93 | 1827.08 | 1813.48 | 0 |
| 1728923400 | 1821.82 | 13.94 | 0.77 | 1809.96 | 1821.82 | 1807 | 0 |
| 1728664200 | 1807.88 | 7.42 | 0.41 | 1797.32 | 1809.41 | 1793.91 | 0 |
| 1728577800 | 1800.46 | 0 | 0.00 | 1800.46 | 1800.46 | 1800.46 | 0 |
| 1728491400 | 1800.46 | 7.35 | 0.41 | 1793.9 | 1800.98 | 1788.05 | 0 |
| 1728405000 | 1793.11 | -5.43 | -0.30 | 1783.29 | 1795.31 | 1780.55 | 0 |
| 1728318600 | 1798.54 | 2.87 | 0.16 | 1801.23 | 1804.26 | 1789.1 | 0 |
| 1728059400 | 1795.67 | 13.27 | 0.74 | 1780.48 | 1800.27 | 1779.66 | 0 |
| 1727973000 | 1782.4 | -19.38 | -1.08 | 1797.1 | 1798.86 | 1779.45 | 0 |
| 1727886600 | 1801.78 | -4.74 | -0.26 | 1808.2 | 1809.94 | 1794.24 | 0 |
| 1727800200 | 1806.52 | -20.24 | -1.11 | 1827.63 | 1828.56 | 1800.94 | 0 |
| 1727713800 | 1826.76 | -25.42 | -1.37 | 1843.59 | 1847.11 | 1826.76 | 0 |
| 1727454600 | 1852.18 | 7.65 | 0.41 | 1845.02 | 1854.61 | 1841.15 | 0 |
| 1727368200 | 1844.53 | 33.1 | 1.83 | 1829.32 | 1844.66 | 1828.51 | 0 |
| 1727281800 | 1811.43 | -4.89 | -0.27 | 1805.15 | 1817.39 | 1804.43 | 0 |
| 1727195400 | 1816.32 | 13.78 | 0.76 | 1816.07 | 1820.9 | 1809.25 | 0 |
| 1727109000 | 1802.54 | -12.25 | -0.68 | 1800.87 | 1805.68 | 1791.62 | 0 |
| 1726849800 | 1814.79 | -2.85 | -0.16 | 1814.79 | 1816.29 | 1801.17 | 0 |
| 1726763400 | 1817.64 | 22.21 | 1.24 | 1813.37 | 1818.18 | 1802.84 | 0 |
| 1726677000 | 1795.43 | -7.76 | -0.43 | 1804.32 | 1805.43 | 1794.43 | 0 |
| 1726590600 | 1803.19 | 10.49 | 0.59 | 1800.74 | 1811.78 | 1798.29 | 0 |
| 1726504200 | 1792.7 | -0.3 | -0.02 | 1784.99 | 1796.53 | 1784.67 | 0 |
| 1726245000 | 1793 | 9.37 | 0.53 | 1786.42 | 1798.1 | 1785.23 | 0 |
| 1726158600 | 1783.63 | 14.18 | 0.80 | 1788.76 | 1791.41 | 1773.03 | 0 |
| 1726072200 | 1769.45 | 1.23 | 0.07 | 1773.16 | 1780.72 | 1760.75 | 0 |
| 1725985800 | 1768.22 | -6.23 | -0.35 | 1772.46 | 1788.2 | 1764.22 | 0 |
| 1725899400 | 1774.45 | 15.52 | 0.88 | 1763.25 | 1777.54 | 1763.07 | 0 |
| 1725640200 | 1758.93 | -20.04 | -1.13 | 1775.41 | 1783.93 | 1756.04 | 0 |
| 1725553800 | 1778.97 | -1.09 | -0.06 | 1772.7 | 1789.32 | 1772.25 | 0 |
| 1725467400 | 1780.06 | -13.78 | -0.77 | 1776.81 | 1785.31 | 1776.57 | 0 |
| 1725381000 | 1793.84 | -19.48 | -1.07 | 1815.13 | 1818.49 | 1790.8 | 0 |
| 1725294600 | 1813.32 | 2.23 | 0.12 | 1809.14 | 1814.4 | 1799.04 | 0 |
| 1725035400 | 1811.09 | 2.77 | 0.15 | 1810.75 | 1818.6 | 1810.24 | 0 |
| 1724949000 | 1808.32 | 14.07 | 0.78 | 1795.34 | 1810.62 | 1795.34 | 0 |
| 1724862600 | 1794.25 | 5.22 | 0.29 | 1792.76 | 1799.4 | 1791.81 | 0 |
| 1724776200 | 1789.03 | 1.48 | 0.08 | 1789.55 | 1796.39 | 1788.49 | 0 |
