Hot Features
프리미엄
Euronext European Sovereignty (ESVEP)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -57.01 | -1.06179098306 | 5369.23 | 5463.9 | 5290.64 | 0 | 0 | IX |
| 4 | 82.66 | 1.58063011037 | 5229.56 | 5473.22 | 5202.88 | 0 | 0 | IX |
| 12 | 250.67 | 4.95243551876 | 5061.55 | 5473.22 | 4880.88 | 0 | 0 | IX |
| 26 | 250.67 | 4.95243551876 | 5061.55 | 5473.22 | 4880.88 | 0 | 0 | IX |
| 52 | 250.67 | 4.95243551876 | 5061.55 | 5473.22 | 4880.88 | 0 | 0 | IX |
| 156 | 250.67 | 4.95243551876 | 5061.55 | 5473.22 | 4880.88 | 0 | 0 | IX |
| 260 | 250.67 | 4.95243551876 | 5061.55 | 5473.22 | 4880.88 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 5312.22 | -116.05 | -2.14 | 5417.7 | 5434.76 | 5293.54 | 0 |
| 1741023000 | 5428.27 | 87.57 | 1.64 | 5341.52 | 5463.9 | 5339.2 | 0 |
| 1740763800 | 5340.7 | -2.08 | -0.04 | 5332.82 | 5341.09 | 5290.64 | 0 |
| 1740677400 | 5342.78 | -77.87 | -1.44 | 5407.71 | 5407.71 | 5320.1899 | 0 |
| 1740591000 | 5420.65 | 50.35 | 0.94 | 5369.2299 | 5445.7 | 5369.2299 | 0 |
| 1740504600 | 5370.3 | -16.46 | -0.31 | 5370.64 | 5393.71 | 5354.26 | 0 |
| 1740418200 | 5386.76 | 2.35 | 0.04 | 5388.7299 | 5413.07 | 5348.07 | 0 |
| 1740159000 | 5384.41 | 5.81 | 0.11 | 5377.38 | 5400 | 5366 | 0 |
| 1740072600 | 5378.6 | -29.75 | -0.55 | 5407.18 | 5429.34 | 5372.74 | 0 |
| 1739986200 | 5408.35 | -40.56 | -0.74 | 5441.7299 | 5473.22 | 5401.06 | 0 |
| 1739899800 | 5448.91 | 12.85 | 0.24 | 5441.83 | 5467.05 | 5429.58 | 0 |
| 1739813400 | 5436.06 | 52.36 | 0.97 | 5382.76 | 5438.16 | 5382.76 | 0 |
| 1739554200 | 5383.7 | -17.26 | -0.32 | 5398.55 | 5412.25 | 5374.4 | 0 |
| 1739467800 | 5400.96 | 73.76 | 1.38 | 5321.12 | 5403.9399 | 5321.12 | 0 |
| 1739381400 | 5327.2 | 0 | 0.00 | 5327.2 | 5327.2 | 5327.2 | 0 |
| 1739295000 | 5327.2 | 21.52 | 0.41 | 5301.8 | 5330.9399 | 5296.78 | 0 |
| 1739208600 | 5305.68 | 15.1 | 0.29 | 5292.34 | 5317.38 | 5287.2 | 0 |
| 1738949400 | 5290.58 | -17.76 | -0.33 | 5304.4399 | 5328.39 | 5280.03 | 0 |
| 1738863000 | 5308.34 | 64.34 | 1.23 | 5245.45 | 5314.71 | 5245.45 | 0 |
| 1738776600 | 5244 | 9.34 | 0.18 | 5229.56 | 5244.92 | 5202.88 | 0 |
| 1738690200 | 5234.66 | 20.43 | 0.39 | 5219.37 | 5243.71 | 5190.58 | 0 |
| 1738603800 | 5214.2299 | -65.78 | -1.25 | 5246.06 | 5246.06 | 5175.14 | 0 |
| 1738344600 | 5280.01 | 14.53 | 0.28 | 5273.68 | 5308.36 | 5273.68 | 0 |
| 1738258200 | 5265.4799 | 50.36 | 0.97 | 5215.33 | 5272.09 | 5215.33 | 0 |
| 1738171800 | 5215.12 | 30.58 | 0.59 | 5186.4 | 5246.08 | 5186.4 | 0 |
| 1738085400 | 5184.54 | -6.13 | -0.12 | 5192.22 | 5240.03 | 5184.39 | 0 |
| 1737999000 | 5190.67 | -77.5 | -1.47 | 5261.14 | 5261.14 | 5143.6 | 0 |
| 1737739800 | 5268.17 | 13.29 | 0.25 | 5259.1899 | 5296.82 | 5256.06 | 0 |
| 1737653400 | 5254.88 | 0.05 | 0.00 | 5257.13 | 5260.58 | 5234.4399 | 0 |
| 1737567000 | 5254.83 | 55.77 | 1.07 | 5222.28 | 5276.05 | 5217.93 | 0 |
| 1737480600 | 5199.06 | 0 | 0.00 | 5199.06 | 5199.06 | 5199.06 | 0 |
| 1737394200 | 5199.06 | -1.98 | -0.04 | 5201.39 | 5217.29 | 5183.56 | 0 |
| 1737135000 | 5201.04 | 29.22 | 0.56 | 5177.6 | 5231 | 5177.6 | 0 |
| 1737048600 | 5171.82 | 39.69 | 0.77 | 5137.37 | 5175.04 | 5137.37 | 0 |
| 1736962200 | 5132.13 | 71.12 | 1.41 | 5056.89 | 5146.91 | 5056.59 | 0 |
| 1736875800 | 5061.01 | 9.89 | 0.20 | 5055.32 | 5105.45 | 5055.32 | 0 |
| 1736789400 | 5051.12 | -37.79 | -0.74 | 5072.37 | 5072.37 | 5023.35 | 0 |
| 1736530200 | 5088.91 | -41.4 | -0.81 | 5132.87 | 5137.4399 | 5085.52 | 0 |
| 1736443800 | 5130.31 | 17.12 | 0.33 | 5109.96 | 5139.67 | 5097.89 | 0 |
| 1736357400 | 5113.1899 | -5.32 | -0.10 | 5118.96 | 5148.8 | 5085.6 | 0 |
| 1736271000 | 5118.51 | 19.27 | 0.38 | 5106.86 | 5135.64 | 5084.1899 | 0 |
| 1736184600 | 5099.24 | 94.76 | 1.89 | 5005.76 | 5100.58 | 5005.76 | 0 |
| 1735925400 | 5004.4799 | -31.09 | -0.62 | 5029.6 | 5031.53 | 4994.6899 | 0 |
| 1735839000 | 5035.57 | 45.94 | 0.92 | 4988.82 | 5035.68 | 4983.21 | 0 |
| 1735666200 | 4989.63 | 20.59 | 0.41 | 4966.63 | 4990.6 | 4963.16 | 0 |
| 1735579800 | 4969.04 | -23.31 | -0.47 | 4991.58 | 4996.32 | 4958.41 | 0 |
| 1735320600 | 4992.35 | 41.96 | 0.85 | 4954.2299 | 4992.52 | 4947.35 | 0 |
| 1735061400 | 4950.39 | 9.31 | 0.19 | 4940.91 | 4959.53 | 4940.91 | 0 |
| 1734975000 | 4941.08 | 3.32 | 0.07 | 4944.1 | 4965.4399 | 4932.52 | 0 |
| 1734715800 | 4937.76 | -60.71 | -1.21 | 4985.63 | 4985.63 | 4880.88 | 0 |
| 1734629400 | 4998.47 | -90.45 | -1.78 | 5066.41 | 5066.41 | 4993.59 | 0 |
| 1734543000 | 5088.92 | 39.64 | 0.79 | 5048.72 | 5098.03 | 5048.72 | 0 |
| 1734456600 | 5049.28 | -4.57 | -0.09 | 5046.1899 | 5062.79 | 5015.79 | 0 |
| 1734370200 | 5053.85 | -6.69 | -0.13 | 5063.36 | 5063.55 | 5040.29 | 0 |
| 1734111000 | 5060.54 | -19.05 | -0.38 | 5076.14 | 5086.76 | 5048.68 | 0 |
| 1734024600 | 5079.59 | -3.42 | -0.07 | 5083.14 | 5094.74 | 5071.78 | 0 |
