Hot Features
프리미엄
ESG LD TRANSATL GR (ESGTG)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.36 | -0.0487255984887 | 4843.45 | 4848.16 | 4728.61 | 0 | 0 | IX |
| 4 | -29.43 | -0.604247595739 | 4870.52 | 4919.13 | 4728.61 | 0 | 0 | IX |
| 12 | 82.99 | 1.7441836027 | 4758.1 | 4966.9 | 4631.46 | 0 | 0 | IX |
| 26 | 78.18 | 1.64143349339 | 4762.91 | 4966.9 | 4396.66 | 0 | 0 | IX |
| 52 | 811.38 | 20.1349476761 | 4029.71 | 4966.9 | 4029.71 | 0 | 0 | IX |
| 156 | 936.62 | 23.9884030355 | 3904.47 | 4966.9 | 3109.95 | 0 | 0 | IX |
| 260 | 2009.05 | 70.9400290956 | 2832.04 | 4966.9 | 1945.32 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 4843.2299 | 43.58 | 0.91 | 4799.26 | 4847.2 | 4792.5 | 0 |
| 1732210200 | 4799.65 | 39.39 | 0.83 | 4767.92 | 4800.43 | 4746.49 | 0 |
| 1732123800 | 4760.26 | -3.89 | -0.08 | 4770.89 | 4795.18 | 4749.51 | 0 |
| 1732037400 | 4764.15 | -31.62 | -0.66 | 4795.64 | 4801.64 | 4728.61 | 0 |
| 1731951000 | 4795.77 | 3.49 | 0.07 | 4799.05 | 4802.24 | 4777.27 | 0 |
| 1731691800 | 4792.28 | -54.96 | -1.13 | 4843.45 | 4848.16 | 4789.28 | 0 |
| 1731605400 | 4847.24 | 29.75 | 0.62 | 4811.56 | 4853.37 | 4810.97 | 0 |
| 1731519000 | 4817.49 | 0 | 0.00 | 4817.49 | 4817.49 | 4817.49 | 0 |
| 1731432600 | 4817.49 | -61.76 | -1.27 | 4879.74 | 4879.74 | 4815.53 | 0 |
| 1731346200 | 4879.25 | 50.36 | 1.04 | 4832.76 | 4892.18 | 4832.76 | 0 |
| 1731087000 | 4828.89 | 3.11 | 0.06 | 4831.9 | 4835.61 | 4802.55 | 0 |
| 1731000600 | 4825.78 | 19.81 | 0.41 | 4811.4799 | 4836.84 | 4809.49 | 0 |
| 1730914200 | 4805.97 | 3.28 | 0.07 | 4834.26 | 4870.35 | 4791.37 | 0 |
| 1730827800 | 4802.6899 | 13.36 | 0.28 | 4791.04 | 4805.87 | 4778.4799 | 0 |
| 1730741400 | 4789.33 | -27.45 | -0.57 | 4804.08 | 4810.92 | 4784.27 | 0 |
| 1730482200 | 4816.78 | 46.5 | 0.97 | 4762.9799 | 4825.17 | 4762.17 | 0 |
| 1730395800 | 4770.28 | -56.15 | -1.16 | 4821.18 | 4821.18 | 4753.22 | 0 |
| 1730309400 | 4826.43 | -69.67 | -1.42 | 4894.75 | 4894.75 | 4822.35 | 0 |
| 1730223000 | 4896.1 | -4.57 | -0.09 | 4902.15 | 4919.13 | 4892.46 | 0 |
| 1730136600 | 4900.67 | 23.28 | 0.48 | 4866.68 | 4907.97 | 4866.68 | 0 |
| 1729873800 | 4877.39 | 6.23 | 0.13 | 4870.52 | 4886.49 | 4858.35 | 0 |
| 1729787400 | 4871.16 | -5.4 | -0.11 | 4875.9 | 4897.46 | 4868.37 | 0 |
| 1729701000 | 4876.56 | -21.84 | -0.45 | 4904.52 | 4912.8 | 4874.08 | 0 |
| 1729614600 | 4898.4 | -19.75 | -0.40 | 4920.72 | 4926.4 | 4890.09 | 0 |
| 1729528200 | 4918.15 | -39.18 | -0.79 | 4959.46 | 4959.46 | 4911.74 | 0 |
| 1729269000 | 4957.33 | 12.14 | 0.25 | 4935.99 | 4959.71 | 4929.11 | 0 |
| 1729182600 | 4945.1899 | 34.29 | 0.70 | 4904.31 | 4966.9 | 4904.31 | 0 |
| 1729096200 | 4910.9 | 0 | 0.00 | 4910.9 | 4910.9 | 4910.9 | 0 |
| 1729009800 | 4910.9 | -7.15 | -0.15 | 4923.42 | 4940.28 | 4907.89 | 0 |
| 1728923400 | 4918.05 | 44.85 | 0.92 | 4880.4 | 4918.26 | 4876.59 | 0 |
| 1728664200 | 4873.2 | 10.73 | 0.22 | 4855.61 | 4878.29 | 4848.34 | 0 |
| 1728577800 | 4862.47 | 0 | 0.00 | 4862.47 | 4862.47 | 4862.47 | 0 |
| 1728491400 | 4862.47 | 31.42 | 0.65 | 4837.08 | 4864.09 | 4829.79 | 0 |
| 1728405000 | 4831.05 | -1.92 | -0.04 | 4826.54 | 4836.6899 | 4791.64 | 0 |
| 1728318600 | 4832.97 | 10.27 | 0.21 | 4827.96 | 4848.54 | 4819.83 | 0 |
| 1728059400 | 4822.7 | 18.66 | 0.39 | 4798.54 | 4831.35 | 4788.06 | 0 |
| 1727973000 | 4804.04 | -29.67 | -0.61 | 4832.68 | 4832.68 | 4790.78 | 0 |
| 1727886600 | 4833.71 | 5.74 | 0.12 | 4827.2299 | 4835.89 | 4800.8 | 0 |
| 1727800200 | 4827.97 | -40.89 | -0.84 | 4877.14 | 4886.02 | 4811.85 | 0 |
| 1727713800 | 4868.86 | -48.21 | -0.98 | 4911.9 | 4911.9 | 4866.2299 | 0 |
| 1727454600 | 4917.07 | 29.97 | 0.61 | 4900.28 | 4922.31 | 4898.37 | 0 |
| 1727368200 | 4887.1 | 77.14 | 1.60 | 4805.02 | 4900.89 | 4805.02 | 0 |
| 1727281800 | 4809.96 | -4.76 | -0.10 | 4809.02 | 4818.2299 | 4790.88 | 0 |
| 1727195400 | 4814.72 | 26.53 | 0.55 | 4790.36 | 4822.01 | 4790.36 | 0 |
| 1727109000 | 4788.1899 | 13.2 | 0.28 | 4781.15 | 4791.82 | 4771.59 | 0 |
| 1726849800 | 4774.99 | -47.29 | -0.98 | 4815.2 | 4815.2 | 4772.4799 | 0 |
| 1726763400 | 4822.28 | 62.98 | 1.32 | 4751.47 | 4822.28 | 4751.47 | 0 |
| 1726677000 | 4759.3 | -23.84 | -0.50 | 4780.28 | 4780.4799 | 4755.61 | 0 |
| 1726590600 | 4783.14 | 13.66 | 0.29 | 4773.11 | 4807.14 | 4773.11 | 0 |
| 1726504200 | 4769.4799 | 4.87 | 0.10 | 4762.7 | 4777.32 | 4749.7 | 0 |
| 1726245000 | 4764.61 | 23.61 | 0.50 | 4747.79 | 4773.12 | 4747 | 0 |
| 1726158600 | 4741 | 42.78 | 0.91 | 4719.15 | 4763.18 | 4719.15 | 0 |
| 1726072200 | 4698.22 | 6.1 | 0.13 | 4701.41 | 4729.2299 | 4670.05 | 0 |
| 1725985800 | 4692.12 | -3.54 | -0.08 | 4694.04 | 4717.35 | 4687.84 | 0 |
| 1725899400 | 4695.66 | 58.35 | 1.26 | 4642.13 | 4698.52 | 4642.13 | 0 |
| 1725640200 | 4637.31 | -48.58 | -1.04 | 4686.34 | 4706.85 | 4631.46 | 0 |
| 1725553800 | 4685.89 | -27.76 | -0.59 | 4708.63 | 4715.87 | 4682.9799 | 0 |
| 1725467400 | 4713.65 | -33.27 | -0.70 | 4734.86 | 4734.86 | 4699.09 | 0 |
| 1725381000 | 4746.92 | -44.82 | -0.94 | 4792.64 | 4802.79 | 4743.9799 | 0 |
| 1725294600 | 4791.74 | 22.61 | 0.47 | 4781.56 | 4792.01 | 4764.96 | 0 |
| 1725035400 | 4769.13 | -2.11 | -0.04 | 4758.1 | 4782.5 | 4758.1 | 0 |
| 1724949000 | 4771.24 | 48.31 | 1.02 | 4723.7299 | 4773.12 | 4723.34 | 0 |
| 1724862600 | 4722.93 | 8.15 | 0.17 | 4721.95 | 4747.4799 | 4721.95 | 0 |
| 1724776200 | 4714.78 | 3.82 | 0.08 | 4709.77 | 4723.1 | 4709.75 | 0 |
| 1724689800 | 4710.96 | 10.63 | 0.23 | 4710.63 | 4719.7 | 4704.64 | 0 |
