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 | 75.09 | 1.39638935999 | 5377.44 | 5473.93 | 5337.7 | 0 | 0 | IX |
| 4 | 233.11 | 4.46620505727 | 5219.42 | 5473.93 | 5109.11 | 0 | 0 | IX |
| 12 | 190.81 | 3.62638072721 | 5261.72 | 5473.93 | 5045.6 | 0 | 0 | IX |
| 26 | 230 | 4.4039957645 | 5222.53 | 5473.93 | 4911.23 | 0 | 0 | IX |
| 52 | 461.66 | 9.25009066556 | 4990.87 | 5473.93 | 4881.7 | 0 | 0 | IX |
| 156 | 847.96 | 18.4156175278 | 4604.57 | 5473.93 | 3692.12 | 0 | 0 | IX |
| 260 | 1080.65 | 24.7181990357 | 4371.88 | 5473.93 | 2691.63 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 12.09 | 0.23 | 5377.4399 | 5415.17 | 5365 | 0 |
| 1737653400 | 5361.57 | 15.39 | 0.29 | 5348.32 | 5361.71 | 5337.79 | 0 |
| 1737567000 | 5346.18 | 11.59 | 0.22 | 5346.65 | 5376.9799 | 5337.71 | 0 |
| 1737480600 | 5334.59 | 0 | 0.00 | 5334.59 | 5334.59 | 5334.59 | 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 | 14.92 | 0.28 | 5243.36 | 5275.9799 | 5237.67 | 0 |
| 1733851800 | 5252.88 | -8.96 | -0.17 | 5247.64 | 5265.51 | 5240.24 | 0 |
| 1733765400 | 5261.84 | 13.02 | 0.25 | 5275.9799 | 5283.43 | 5250.93 | 0 |
| 1733506200 | 5248.82 | 49.26 | 0.95 | 5205.52 | 5257.58 | 5204.62 | 0 |
| 1733419800 | 5199.56 | 72.18 | 1.41 | 5123.3 | 5205.77 | 5123.3 | 0 |
| 1733333400 | 5127.38 | 57.59 | 1.14 | 5071.17 | 5134.27 | 5070.4399 | 0 |
| 1733247000 | 5069.79 | 2.02 | 0.04 | 5074.59 | 5114.38 | 5059.56 | 0 |
| 1733160600 | 5067.77 | -62.93 | -1.23 | 5071.9399 | 5112.88 | 5045.6 | 0 |
| 1732901400 | 5130.7 | 22.83 | 0.45 | 5093.58 | 5130.7 | 5089.12 | 0 |
| 1732815000 | 5107.87 | 39.33 | 0.78 | 5084 | 5126.75 | 5084 | 0 |
| 1732728600 | 5068.54 | -31.68 | -0.62 | 5067.26 | 5069.9799 | 5031.4799 | 0 |
| 1732642200 | 5100.22 | -54.94 | -1.07 | 5125.18 | 5142.26 | 5100.22 | 0 |
| 1732555800 | 5155.16 | 8.32 | 0.16 | 5186.59 | 5193.45 | 5112.56 | 0 |
| 1732296600 | 5146.84 | 25.78 | 0.50 | 5144.82 | 5157.95 | 5084.33 | 0 |
| 1732210200 | 5121.06 | -4.28 | -0.08 | 5120.31 | 5129.46 | 5074.09 | 0 |
| 1732123800 | 5125.34 | -32.18 | -0.62 | 5170.83 | 5174.2299 | 5114.41 | 0 |
| 1732037400 | 5157.52 | -50.48 | -0.97 | 5204.82 | 5219.78 | 5099.33 | 0 |
| 1731951000 | 5208 | 7.97 | 0.15 | 5197.96 | 5218.56 | 5180.02 | 0 |
| 1731691800 | 5200.03 | -26.11 | -0.50 | 5188.07 | 5249.39 | 5185.85 | 0 |
| 1731605400 | 5226.14 | 45.89 | 0.89 | 5174.53 | 5231.67 | 5150.37 | 0 |
| 1731519000 | 5180.25 | 0 | 0.00 | 5180.25 | 5180.25 | 5180.25 | 0 |
| 1731432600 | 5180.25 | -123.19 | -2.32 | 5253.39 | 5253.66 | 5174.05 | 0 |
| 1731346200 | 5303.4399 | 50.34 | 0.96 | 5286.97 | 5318.54 | 5285.47 | 0 |
| 1731087000 | 5253.1 | -13.18 | -0.25 | 5261.72 | 5270.46 | 5231.91 | 0 |
| 1731000600 | 5266.28 | 24.65 | 0.47 | 5237.79 | 5285.11 | 5223.82 | 0 |
| 1730914200 | 5241.63 | -30.81 | -0.58 | 5314.2299 | 5370.87 | 5227.7 | 0 |
| 1730827800 | 5272.4399 | 31.29 | 0.60 | 5244.77 | 5277.55 | 5231.55 | 0 |
| 1730741400 | 5241.15 | -19.64 | -0.37 | 5240.52 | 5276.04 | 5233.61 | 0 |
