Hot Features
프리미엄
Euronext Transatlantic Environment 50 NR (ETEGN)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -154.07 | -2.10699491679 | 7312.31 | 7312.31 | 6968.97 | 0 | 0 | IX |
| 4 | -624.37 | -8.02262994034 | 7782.61 | 7842.27 | 6968.97 | 0 | 0 | IX |
| 12 | 50 | 0.703409001384 | 7108.24 | 7842.27 | 6968.97 | 0 | 0 | IX |
| 26 | 596.38 | 9.0885815912 | 6561.86 | 7842.27 | 6524.73 | 0 | 0 | IX |
| 52 | 1058.77 | 17.3583934342 | 6099.47 | 7842.27 | 5894.43 | 0 | 0 | IX |
| 156 | 2980.65 | 71.3485526344 | 4177.59 | 7842.27 | 3740.33 | 0 | 0 | IX |
| 260 | 3096.8 | 76.2488181532 | 4061.44 | 7842.27 | 3740.33 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 7146.28 | 125.03 | 1.78 | 7030.71 | 7155.88 | 7013 | 0 |
| 1741887000 | 7021.25 | -78.89 | -1.11 | 7101.95 | 7129.53 | 7016.46 | 0 |
| 1741800600 | 7100.14 | 119.56 | 1.71 | 7009.45 | 7128.43 | 7009.45 | 0 |
| 1741714200 | 6980.58 | -134.86 | -1.90 | 7096.39 | 7116.89 | 6968.97 | 0 |
| 1741627800 | 7115.44 | -114.33 | -1.58 | 7287.93 | 7309.38 | 7113.63 | 0 |
| 1741368600 | 7229.77 | -91.67 | -1.25 | 7312.31 | 7312.31 | 7213.85 | 0 |
| 1741282200 | 7321.44 | -42.08 | -0.57 | 7382.61 | 7411.01 | 7290.16 | 0 |
| 1741195800 | 7363.52 | 1.74 | 0.02 | 7314.71 | 7409.9 | 7314.71 | 0 |
| 1741109400 | 7361.78 | -219.13 | -2.89 | 7519.88 | 7519.88 | 7306.54 | 0 |
| 1741023000 | 7580.91 | 22.55 | 0.30 | 7607 | 7645.68 | 7568.84 | 0 |
| 1740763800 | 7558.36 | -58.84 | -0.77 | 7546.58 | 7571.56 | 7493.34 | 0 |
| 1740677400 | 7617.2 | -45.17 | -0.59 | 7653.29 | 7653.29 | 7556.94 | 0 |
| 1740591000 | 7662.37 | 69.95 | 0.92 | 7581.98 | 7681.14 | 7581.98 | 0 |
| 1740504600 | 7592.42 | -77.16 | -1.01 | 7638.09 | 7642.3 | 7544.07 | 0 |
| 1740418200 | 7669.58 | -83.08 | -1.07 | 7689.72 | 7714.64 | 7621.01 | 0 |
| 1740159000 | 7752.66 | 20.1 | 0.26 | 7740.86 | 7787.7 | 7740.86 | 0 |
| 1740072600 | 7732.56 | -43.47 | -0.56 | 7778.83 | 7829.02 | 7725.44 | 0 |
| 1739986200 | 7776.03 | -52.16 | -0.67 | 7831.29 | 7842.27 | 7754.03 | 0 |
| 1739899800 | 7828.19 | 24.81 | 0.32 | 7811.11 | 7841.08 | 7787.22 | 0 |
| 1739813400 | 7803.38 | 24.88 | 0.32 | 7796.47 | 7815.44 | 7793.78 | 0 |
| 1739554200 | 7778.5 | 4.45 | 0.06 | 7782.61 | 7797.93 | 7768.89 | 0 |
| 1739467800 | 7774.05 | 32.63 | 0.42 | 7707.77 | 7784.99 | 7707.77 | 0 |
| 1739381400 | 7741.42 | 0 | 0.00 | 7741.42 | 7741.42 | 7741.42 | 0 |
| 1739295000 | 7741.42 | 30.75 | 0.40 | 7719.51 | 7748.87 | 7719.51 | 0 |
| 1739208600 | 7710.67 | 56.2 | 0.73 | 7659.95 | 7728.17 | 7659.95 | 0 |
| 1738949400 | 7654.47 | -27.07 | -0.35 | 7689.71 | 7689.71 | 7637.61 | 0 |
| 1738863000 | 7681.54 | 118.71 | 1.57 | 7593.08 | 7687.08 | 7593.08 | 0 |
| 1738776600 | 7562.83 | 7.33 | 0.10 | 7560.34 | 7580.26 | 7518.34 | 0 |
| 1738690200 | 7555.5 | 22.09 | 0.29 | 7527.35 | 7577.99 | 7509.41 | 0 |
| 1738603800 | 7533.41 | -88.5 | -1.16 | 7649.15 | 7649.15 | 7470.14 | 0 |
| 1738344600 | 7621.91 | 55.15 | 0.73 | 7606.43 | 7658.94 | 7606.43 | 0 |
| 1738258200 | 7566.76 | 26.43 | 0.35 | 7532.33 | 7587.13 | 7532.33 | 0 |
| 1738171800 | 7540.33 | 23.94 | 0.32 | 7539.56 | 7582.05 | 7524.09 | 0 |
| 1738085400 | 7516.39 | 46.1 | 0.62 | 7479.68 | 7521.4 | 7444.82 | 0 |
| 1737999000 | 7470.29 | -185.79 | -2.43 | 7662.33 | 7662.33 | 7450.28 | 0 |
| 1737739800 | 7656.08 | -14.41 | -0.19 | 7669.15 | 7704.69 | 7648.03 | 0 |
| 1737653400 | 7670.49 | 33.49 | 0.44 | 7635.29 | 7680.32 | 7630 | 0 |
| 1737567000 | 7637 | 146.12 | 1.95 | 7551.38 | 7638.04 | 7549.71 | 0 |
| 1737480600 | 7490.88 | 0 | 0.00 | 7490.88 | 7490.88 | 7490.88 | 0 |
| 1737394200 | 7490.88 | -28.32 | -0.38 | 7502.22 | 7515.77 | 7476.48 | 0 |
| 1737135000 | 7519.2 | 75.65 | 1.02 | 7435.64 | 7520.42 | 7435.64 | 0 |
| 1737048600 | 7443.55 | 61.51 | 0.83 | 7389.55 | 7475.15 | 7389.55 | 0 |
| 1736962200 | 7382.04 | 141.09 | 1.95 | 7255.06 | 7391.28 | 7251.21 | 0 |
| 1736875800 | 7240.95 | 7.45 | 0.10 | 7239.65 | 7297.91 | 7231.82 | 0 |
| 1736789400 | 7233.5 | -30.19 | -0.42 | 7270.98 | 7270.98 | 7197.17 | 0 |
| 1736530200 | 7263.69 | -81.32 | -1.11 | 7345.76 | 7356.52 | 7247.54 | 0 |
| 1736443800 | 7345.01 | 42.09 | 0.58 | 7332.29 | 7348.28 | 7313.95 | 0 |
| 1736357400 | 7302.92 | -31.7 | -0.43 | 7328.58 | 7355.91 | 7286.9 | 0 |
| 1736271000 | 7334.62 | -33.27 | -0.45 | 7326.25 | 7412.34 | 7314.26 | 0 |
| 1736184600 | 7367.89 | 136.04 | 1.88 | 7233.87 | 7370.5 | 7233.87 | 0 |
| 1735925400 | 7231.85 | -9.43 | -0.13 | 7240.84 | 7249.31 | 7194.05 | 0 |
| 1735839000 | 7241.28 | 42.97 | 0.60 | 7192.88 | 7273.48 | 7153.99 | 0 |
| 1735666200 | 7198.31 | 3.12 | 0.04 | 7172.09 | 7220.83 | 7165.42 | 0 |
| 1735579800 | 7195.19 | 2.39 | 0.03 | 7211.52 | 7211.52 | 7147.38 | 0 |
| 1735320600 | 7192.8 | -32.35 | -0.45 | 7217.49 | 7248.26 | 7172.55 | 0 |
| 1735061400 | 7225.15 | 59.63 | 0.83 | 7194.78 | 7227.68 | 7193.16 | 0 |
| 1734975000 | 7165.52 | 10.11 | 0.14 | 7151.98 | 7170.24 | 7130.31 | 0 |
| 1734715800 | 7155.41 | 26.5 | 0.37 | 7108.24 | 7156.1 | 7044.8 | 0 |
| 1734629400 | 7128.91 | -89.92 | -1.25 | 7124.5 | 7152.89 | 7057.65 | 0 |
| 1734543000 | 7218.83 | 53.89 | 0.75 | 7165.93 | 7234.97 | 7165.93 | 0 |
| 1734456600 | 7164.94 | -21.57 | -0.30 | 7195.35 | 7202.34 | 7136.87 | 0 |
| 1734370200 | 7186.51 | -27.68 | -0.38 | 7225.29 | 7225.29 | 7184.41 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
