Hot Features
프리미엄
Euronext France ESG Leaders Select 30 EW GR (ESGFG)
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 | 145.39 | 2.65646154718 | 5473.07 | 5677.59 | 5419.44 | 0 | 0 | IX |
| 4 | 114.12 | 2.07327308996 | 5504.34 | 5677.59 | 5419.44 | 0 | 0 | IX |
| 12 | 356.67 | 6.77849173 | 5261.79 | 5677.59 | 5093.44 | 0 | 0 | IX |
| 26 | 373.86 | 7.12847500286 | 5244.6 | 5677.59 | 5031.48 | 0 | 0 | IX |
| 52 | 687.85 | 13.9506065172 | 4930.61 | 5677.59 | 4831.83 | 0 | 0 | IX |
| 156 | 1776.99 | 46.2580730814 | 3841.47 | 5677.59 | 3692.12 | 0 | 0 | IX |
| 260 | 1902.78 | 51.2094690608 | 3715.68 | 5677.59 | 2691.63 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 5618.46 | -53.01 | -0.93 | 5630.39 | 5652.2 | 5581.33 | 0 |
| 1741282200 | 5671.47 | 97.99 | 1.76 | 5617.33 | 5677.59 | 5572.93 | 0 |
| 1741195800 | 5573.4799 | 135.95 | 2.50 | 5527.39 | 5604.08 | 5516.33 | 0 |
| 1741109400 | 5437.53 | -105.68 | -1.91 | 5504.96 | 5507.07 | 5419.4399 | 0 |
| 1741023000 | 5543.21 | 53.1 | 0.97 | 5499.7 | 5580.91 | 5471.6 | 0 |
| 1740763800 | 5490.11 | -25.84 | -0.47 | 5473.07 | 5492.63 | 5443.88 | 0 |
| 1740677400 | 5515.95 | -61.54 | -1.10 | 5543.22 | 5543.22 | 5488.68 | 0 |
| 1740591000 | 5577.49 | 48.84 | 0.88 | 5551.14 | 5597.07 | 5544.75 | 0 |
| 1740504600 | 5528.65 | -33.4 | -0.60 | 5539.15 | 5561.99 | 5522.64 | 0 |
| 1740418200 | 5562.05 | 11.62 | 0.21 | 5563.22 | 5588.77 | 5540.31 | 0 |
| 1740159000 | 5550.43 | 15.66 | 0.28 | 5549.61 | 5569.59 | 5534.1 | 0 |
| 1740072600 | 5534.77 | -15.16 | -0.27 | 5561.93 | 5579.56 | 5521.43 | 0 |
| 1739986200 | 5549.93 | -50.04 | -0.89 | 5609.7 | 5611.35 | 5539.84 | 0 |
| 1739899800 | 5599.97 | -21.64 | -0.38 | 5622.2 | 5623.7299 | 5580.18 | 0 |
| 1739813400 | 5621.61 | 8.65 | 0.15 | 5616.6 | 5633.7 | 5603.7 | 0 |
| 1739554200 | 5612.96 | 21.11 | 0.38 | 5578.93 | 5628.16 | 5574.11 | 0 |
| 1739467800 | 5591.85 | 53.55 | 0.97 | 5598.2299 | 5600.39 | 5561.63 | 0 |
| 1739381400 | 5538.3 | 10.64 | 0.19 | 5540.71 | 5560.38 | 5508.79 | 0 |
| 1739295000 | 5527.66 | 10.41 | 0.19 | 5517.16 | 5534.4 | 5512.22 | 0 |
| 1739208600 | 5517.25 | 28.57 | 0.52 | 5500.9 | 5525.4 | 5500.9 | 0 |
| 1738949400 | 5488.68 | -4.62 | -0.08 | 5504.34 | 5528.03 | 5485.97 | 0 |
| 1738863000 | 5493.3 | 51.39 | 0.94 | 5461.65 | 5502.61 | 5447.39 | 0 |
| 1738776600 | 5441.91 | 5.97 | 0.11 | 5426.2 | 5441.91 | 5405.71 | 0 |
| 1738690200 | 5435.9399 | 41.5 | 0.77 | 5417.51 | 5437.89 | 5375.1 | 0 |
| 1738603800 | 5394.4399 | -58.09 | -1.07 | 5349.78 | 5406.55 | 5330.59 | 0 |
| 1738344600 | 5452.53 | 10.8 | 0.20 | 5444.02 | 5473.93 | 5438.74 | 0 |
| 1738258200 | 5441.7299 | 42.13 | 0.78 | 5410.95 | 5453.75 | 5401.38 | 0 |
| 1738171800 | 5399.6 | -3.08 | -0.06 | 5416.1899 | 5427.43 | 5391.93 | 0 |
| 1738085400 | 5402.68 | 29.82 | 0.56 | 5371.03 | 5424.41 | 5368.21 | 0 |
| 1737999000 | 5372.86 | -0.8 | -0.01 | 5343.66 | 5391.86 | 5337.7 | 0 |
| 1737739800 | 5373.66 | 32.58 | 0.61 | 5377.4399 | 5415.17 | 5365 | 0 |
| 1737653400 | 5341.08 | 0 | 0.00 | 5341.08 | 5341.08 | 5341.08 | 0 |
| 1737567000 | 5341.08 | 0 | 0.00 | 5341.08 | 5341.08 | 5341.08 | 0 |
| 1737480600 | 5341.08 | 6.49 | 0.12 | 5325.15 | 5343.34 | 5315.76 | 0 |
| 1737394200 | 5334.59 | 22.27 | 0.42 | 5323.9399 | 5350.09 | 5308.1899 | 0 |
| 1737135000 | 5312.32 | 41.19 | 0.78 | 5300.06 | 5334.4799 | 5291.84 | 0 |
| 1737048600 | 5271.13 | 16.14 | 0.31 | 5268.58 | 5271.13 | 5237.11 | 0 |
| 1736962200 | 5254.99 | 77.41 | 1.50 | 5209.68 | 5264.92 | 5205.85 | 0 |
| 1736875800 | 5177.58 | 32.89 | 0.64 | 5194.92 | 5215.59 | 5177.28 | 0 |
| 1736789400 | 5144.6899 | -13.92 | -0.27 | 5148.89 | 5158.26 | 5109.11 | 0 |
| 1736530200 | 5158.61 | -46.77 | -0.90 | 5204.07 | 5220.62 | 5154.71 | 0 |
| 1736443800 | 5205.38 | 8.74 | 0.17 | 5177.84 | 5219.29 | 5169.37 | 0 |
| 1736357400 | 5196.64 | -42.5 | -0.81 | 5232.71 | 5234.04 | 5162.26 | 0 |
| 1736271000 | 5239.14 | -15.79 | -0.30 | 5240.5 | 5268.46 | 5211.04 | 0 |
| 1736184600 | 5254.93 | 98.98 | 1.92 | 5180.79 | 5266.41 | 5180.22 | 0 |
| 1735925400 | 5155.95 | -64.24 | -1.23 | 5219.42 | 5220.49 | 5149.81 | 0 |
| 1735839000 | 5220.1899 | -0.92 | -0.02 | 5227.09 | 5243.41 | 5179.05 | 0 |
| 1735666200 | 5221.11 | 52.99 | 1.03 | 5154.04 | 5224.01 | 5154.04 | 0 |
| 1735579800 | 5168.12 | -19.01 | -0.37 | 5173.34 | 5199.87 | 5159.39 | 0 |
| 1735320600 | 5187.13 | 37.31 | 0.72 | 5157.32 | 5187.13 | 5149.2299 | 0 |
| 1735061400 | 5149.82 | 10.01 | 0.19 | 5159.68 | 5180.4399 | 5149.82 | 0 |
| 1734975000 | 5139.81 | -14.5 | -0.28 | 5139.97 | 5157.9799 | 5120.12 | 0 |
| 1734715800 | 5154.31 | 2.46 | 0.05 | 5114.64 | 5158.97 | 5093.4399 | 0 |
| 1734629400 | 5151.85 | -68.21 | -1.31 | 5149.6899 | 5177.17 | 5132.15 | 0 |
| 1734543000 | 5220.06 | 22.37 | 0.43 | 5225.68 | 5233.59 | 5209.83 | 0 |
| 1734456600 | 5197.6899 | -16.17 | -0.31 | 5196.05 | 5222.42 | 5188.11 | 0 |
| 1734370200 | 5213.86 | -42.21 | -0.80 | 5241.35 | 5252 | 5190.63 | 0 |
| 1734111000 | 5256.07 | -6.51 | -0.12 | 5261.79 | 5280.58 | 5243.4799 | 0 |
| 1734024600 | 5262.58 | -5.22 | -0.10 | 5274.14 | 5286.61 | 5262.58 | 0 |
| 1733938200 | 5267.8 | 5.96 | 0.11 | 5243.36 | 5275.9799 | 5237.67 | 0 |
| 1733851800 | 5261.84 | 0 | 0.00 | 5261.84 | 5261.84 | 5261.84 | 0 |
| 1733765400 | 5261.84 | 13.02 | 0.25 | 5275.9799 | 5283.43 | 5250.93 | 0 |
