Hot Features
프리미엄
Euronext France ESG Leaders 40 EW Decrement 3.5% (ESGFL)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 59.48 | 2.66828163201 | 2229.15 | 2295.24 | 2217.84 | 0 | 0 | IX |
| 4 | 147.12 | 6.86991888901 | 2141.51 | 2295.24 | 2137.42 | 0 | 0 | IX |
| 12 | 225.81 | 10.9466652447 | 2062.82 | 2295.24 | 2015.21 | 0 | 0 | IX |
| 26 | 249.56 | 12.2389128377 | 2039.07 | 2295.24 | 2015.21 | 0 | 0 | IX |
| 52 | 210.44 | 10.1261193635 | 2078.19 | 2314.17 | 1962.59 | 0 | 0 | IX |
| 156 | 121.92 | 5.62696438379 | 2166.71 | 2314.17 | 1632.71 | 0 | 0 | IX |
| 260 | 202.05 | 9.68330953043 | 2086.58 | 2314.17 | 1180.71 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 2288.63 | 10.58 | 0.46 | 2278.2 | 2295.2399 | 2276.6 | 0 |
| 1739467800 | 2278.05 | 27.54 | 1.22 | 2275.65 | 2282.2 | 2266.38 | 0 |
| 1739381400 | 2250.51 | 10.42 | 0.47 | 2245.79 | 2256.85 | 2236.21 | 0 |
| 1739295000 | 2240.09 | 8.89 | 0.40 | 2232.37 | 2241.16 | 2230.89 | 0 |
| 1739208600 | 2231.2 | 9.12 | 0.41 | 2225.09 | 2233.45 | 2224.32 | 0 |
| 1738949400 | 2222.08 | -2.28 | -0.10 | 2229.15 | 2237.82 | 2219.19 | 0 |
| 1738863000 | 2224.36 | 33.53 | 1.53 | 2196.73 | 2229.18 | 2195.53 | 0 |
| 1738776600 | 2190.83 | -0.62 | -0.03 | 2188.81 | 2190.83 | 2180.17 | 0 |
| 1738690200 | 2191.45 | 12.31 | 0.56 | 2186.46 | 2193.13 | 2169.1 | 0 |
| 1738603800 | 2179.14 | -25.21 | -1.14 | 2162.1 | 2182.76 | 2154.46 | 0 |
| 1738344600 | 2204.35 | 1.79 | 0.08 | 2204.56 | 2213.82 | 2200.82 | 0 |
| 1738258200 | 2202.56 | 18.19 | 0.83 | 2189.13 | 2206.7399 | 2185.03 | 0 |
| 1738171800 | 2184.37 | -6.62 | -0.30 | 2187.06 | 2189.9899 | 2178.54 | 0 |
| 1738085400 | 2190.9899 | 10.37 | 0.48 | 2180.15 | 2201.21 | 2178.91 | 0 |
| 1737999000 | 2180.62 | 1.95 | 0.09 | 2166.5 | 2188.17 | 2163.29 | 0 |
| 1737739800 | 2178.67 | 18.26 | 0.85 | 2188.86 | 2202.45 | 2174.2399 | 0 |
| 1737653400 | 2160.41 | 0 | 0.00 | 2160.41 | 2160.41 | 2160.41 | 0 |
| 1737567000 | 2160.41 | 0 | 0.00 | 2160.41 | 2160.41 | 2160.41 | 0 |
| 1737480600 | 2160.41 | 3.34 | 0.15 | 2153.35 | 2160.66 | 2149.93 | 0 |
| 1737394200 | 2157.07 | 9.56 | 0.45 | 2150.77 | 2163.2399 | 2145.21 | 0 |
| 1737135000 | 2147.51 | 18.66 | 0.88 | 2141.51 | 2153.9699 | 2137.42 | 0 |
| 1737048600 | 2128.85 | 20.88 | 0.99 | 2122.09 | 2128.85 | 2114.85 | 0 |
| 1736962200 | 2107.9699 | 28.03 | 1.35 | 2092.16 | 2112.65 | 2086.88 | 0 |
| 1736875800 | 2079.94 | 10.99 | 0.53 | 2090.98 | 2097.83 | 2079.73 | 0 |
| 1736789400 | 2068.95 | -9.02 | -0.43 | 2070.35 | 2074.76 | 2053.7399 | 0 |
| 1736530200 | 2077.9699 | -17.79 | -0.85 | 2096.84 | 2102.2199 | 2076.52 | 0 |
| 1736443800 | 2095.76 | 5.49 | 0.26 | 2081.16 | 2100.26 | 2077.8 | 0 |
| 1736357400 | 2090.27 | -9.4 | -0.45 | 2098.03 | 2103.31 | 2074.06 | 0 |
| 1736271000 | 2099.67 | 0.72 | 0.03 | 2098.11 | 2111.36 | 2084.7399 | 0 |
| 1736184600 | 2098.95 | 36.48 | 1.77 | 2071.53 | 2105.51 | 2067.15 | 0 |
| 1735925400 | 2062.4699 | -27.9 | -1.33 | 2090.26 | 2090.26 | 2058.9699 | 0 |
| 1735839000 | 2090.37 | 0.58 | 0.03 | 2092.4 | 2099.46 | 2069.13 | 0 |
| 1735666200 | 2089.79 | 18.3 | 0.88 | 2065.78 | 2091.7399 | 2065.7399 | 0 |
| 1735579800 | 2071.4899 | -9.49 | -0.46 | 2075.26 | 2084.82 | 2067.04 | 0 |
| 1735320600 | 2080.98 | 16.69 | 0.81 | 2068.2199 | 2080.98 | 2063.91 | 0 |
| 1735061400 | 2064.29 | 4.2 | 0.20 | 2067.2399 | 2075.79 | 2064.29 | 0 |
| 1734975000 | 2060.09 | -4 | -0.19 | 2059.3 | 2066.65 | 2052.11 | 0 |
| 1734715800 | 2064.09 | -1.56 | -0.08 | 2050.91 | 2066.81 | 2040.97 | 0 |
| 1734629400 | 2065.65 | -25.64 | -1.23 | 2062 | 2074.34 | 2055.98 | 0 |
| 1734543000 | 2091.29 | 8.43 | 0.40 | 2091.29 | 2097 | 2085.32 | 0 |
| 1734456600 | 2082.86 | -5.94 | -0.28 | 2079.4 | 2090.33 | 2075.91 | 0 |
| 1734370200 | 2088.8 | -15 | -0.71 | 2096.39 | 2100.68 | 2079.83 | 0 |
| 1734111000 | 2103.8 | -1.46 | -0.07 | 2103.34 | 2113.86 | 2099.05 | 0 |
| 1734024600 | 2105.26 | -1.56 | -0.07 | 2111.9699 | 2113.96 | 2103.92 | 0 |
| 1733938200 | 2106.82 | -9.61 | -0.45 | 2096.14 | 2112.08 | 2095.87 | 0 |
| 1733851800 | 2116.43 | 0 | 0.00 | 2116.43 | 2116.43 | 2116.43 | 0 |
| 1733765400 | 2116.43 | 8.05 | 0.38 | 2121.83 | 2124.33 | 2112.65 | 0 |
| 1733506200 | 2108.38 | 22.18 | 1.06 | 2087.61 | 2113.43 | 2087.45 | 0 |
| 1733419800 | 2086.2 | 22.17 | 1.07 | 2059.88 | 2088.43 | 2059.88 | 0 |
| 1733333400 | 2064.03 | 16.13 | 0.79 | 2047.36 | 2069.02 | 2046.99 | 0 |
| 1733247000 | 2047.9 | 1.7 | 0.08 | 2048.67 | 2067.03 | 2042.81 | 0 |
| 1733160600 | 2046.2 | -13.87 | -0.67 | 2035.28 | 2063.89 | 2034.24 | 0 |
| 1732901400 | 2060.07 | 10.98 | 0.54 | 2040.23 | 2060.63 | 2039.81 | 0 |
| 1732815000 | 2049.09 | 0.4 | 0.02 | 2039.15 | 2055.76 | 2039.15 | 0 |
| 1732728600 | 2048.69 | 0 | 0.00 | 2048.69 | 2048.69 | 2048.69 | 0 |
| 1732642200 | 2048.69 | -17.57 | -0.85 | 2054.15 | 2064.48 | 2047.44 | 0 |
| 1732555800 | 2066.26 | 3.41 | 0.17 | 2080.55 | 2083.51 | 2052.45 | 0 |
| 1732296600 | 2062.85 | 8.29 | 0.40 | 2062.82 | 2066.79 | 2035.79 | 0 |
| 1732210200 | 2054.56 | -1.6 | -0.08 | 2053.77 | 2057.36 | 2033.84 | 0 |
| 1732123800 | 2056.16 | -8.14 | -0.39 | 2076.14 | 2077.15 | 2053.4699 | 0 |
| 1732037400 | 2064.3 | -15.1 | -0.73 | 2084.67 | 2088.35 | 2040.56 | 0 |
| 1731951000 | 2079.4 | 0.78 | 0.04 | 2078.4 | 2084.42 | 2069.64 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
