Hot Features
프리미엄
ESGL US 20 D (EUED5)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.48 | 0.539941676111 | 1570.54 | 1584.33 | 1561.23 | 0 | 0 | IX |
| 4 | 56.02 | 3.67826657912 | 1523 | 1605.38 | 1523 | 0 | 0 | IX |
| 12 | -29.53 | -1.83581486432 | 1608.55 | 1662.59 | 1507.77 | 0 | 0 | IX |
| 26 | 45.84 | 2.98986420381 | 1533.18 | 1682.69 | 1507.77 | 0 | 0 | IX |
| 52 | 2.57 | 0.163024517111 | 1576.45 | 1682.69 | 1499.66 | 0 | 0 | IX |
| 156 | 8.34 | 0.530980212392 | 1570.68 | 1682.69 | 1114.25 | 0 | 0 | IX |
| 260 | 116.11 | 7.936920248 | 1462.91 | 1799.44 | 1114.25 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739295000 | 1577.34 | 0.79 | 0.05 | 1579.29 | 1579.8 | 1572.76 | 0 |
| 1739208600 | 1576.55 | 6.95 | 0.44 | 1567.8699 | 1580.42 | 1567.8699 | 0 |
| 1738949400 | 1569.6 | -5.89 | -0.37 | 1576.51 | 1584.33 | 1567.76 | 0 |
| 1738863000 | 1575.49 | 1.6 | 0.10 | 1579.96 | 1579.96 | 1571.68 | 0 |
| 1738776600 | 1573.89 | 10.65 | 0.68 | 1570.54 | 1574.85 | 1561.23 | 0 |
| 1738690200 | 1563.24 | -10.04 | -0.64 | 1574.66 | 1574.66 | 1562.59 | 0 |
| 1738603800 | 1573.28 | -22.52 | -1.41 | 1577.3599 | 1577.3599 | 1554.32 | 0 |
| 1738344600 | 1595.8 | 14.07 | 0.89 | 1588.46 | 1596.97 | 1587.6199 | 0 |
| 1738258200 | 1581.73 | -2.02 | -0.13 | 1578.1099 | 1587.16 | 1578.1099 | 0 |
| 1738171800 | 1583.75 | -4 | -0.25 | 1585.68 | 1586.75 | 1579.51 | 0 |
| 1738085400 | 1587.75 | 7.86 | 0.50 | 1578.92 | 1589.55 | 1573.56 | 0 |
| 1737999000 | 1579.89 | -20.43 | -1.28 | 1592.14 | 1592.14 | 1574.75 | 0 |
| 1737739800 | 1600.32 | 32.95 | 2.10 | 1604.33 | 1605.38 | 1595.08 | 0 |
| 1737653400 | 1567.3699 | 0 | 0.00 | 1567.3699 | 1567.3699 | 1567.3699 | 0 |
| 1737567000 | 1567.3699 | 0 | 0.00 | 1567.3699 | 1567.3699 | 1567.3699 | 0 |
| 1737480600 | 1567.3699 | 17.43 | 1.12 | 1549.73 | 1567.54 | 1549.73 | 0 |
| 1737394200 | 1549.94 | -6.53 | -0.42 | 1549.94 | 1549.94 | 1549.94 | 0 |
| 1737135000 | 1556.47 | 10.58 | 0.68 | 1538.83 | 1556.6099 | 1538.83 | 0 |
| 1737048600 | 1545.89 | 5.94 | 0.39 | 1540.58 | 1546.03 | 1535.04 | 0 |
| 1736962200 | 1539.95 | 27.85 | 1.84 | 1523 | 1547.4 | 1523 | 0 |
| 1736875800 | 1512.1 | -3.13 | -0.21 | 1521.45 | 1529.85 | 1510.56 | 0 |
| 1736789400 | 1515.23 | -0.98 | -0.06 | 1515.85 | 1517.54 | 1507.77 | 0 |
| 1736530200 | 1516.21 | -30.97 | -2.00 | 1548.01 | 1548.01 | 1513.17 | 0 |
| 1736443800 | 1547.18 | 9.36 | 0.61 | 1547.18 | 1547.18 | 1547.18 | 0 |
| 1736357400 | 1537.82 | -19.1 | -1.23 | 1550.59 | 1550.73 | 1537.58 | 0 |
| 1736271000 | 1556.92 | -16.84 | -1.07 | 1561.1199 | 1575.92 | 1556.04 | 0 |
| 1736184600 | 1573.76 | 15.26 | 0.98 | 1561.1199 | 1577.06 | 1561.1199 | 0 |
| 1735925400 | 1558.5 | 10.37 | 0.67 | 1547.8599 | 1560.43 | 1547.8599 | 0 |
| 1735839000 | 1548.13 | 2.91 | 0.19 | 1549.27 | 1564.07 | 1548.13 | 0 |
| 1735666200 | 1545.22 | -11.61 | -0.75 | 1552.05 | 1557.64 | 1545.02 | 0 |
| 1735579800 | 1556.83 | -4.44 | -0.28 | 1568.76 | 1568.76 | 1543.8 | 0 |
| 1735320600 | 1561.27 | -20.44 | -1.29 | 1582.77 | 1582.77 | 1559.95 | 0 |
| 1735061400 | 1581.71 | 20.08 | 1.29 | 1570.6199 | 1582.27 | 1570 | 0 |
| 1734975000 | 1561.63 | -10.03 | -0.64 | 1559.27 | 1564.91 | 1554.97 | 0 |
| 1734715800 | 1571.66 | 20.64 | 1.33 | 1544.75 | 1571.96 | 1538.97 | 0 |
| 1734629400 | 1551.02 | -36.84 | -2.32 | 1542.04 | 1558.35 | 1542.04 | 0 |
| 1734543000 | 1587.8599 | 2.55 | 0.16 | 1580.3 | 1589.39 | 1580.13 | 0 |
| 1734456600 | 1585.31 | -9.89 | -0.62 | 1589.28 | 1589.28 | 1581.07 | 0 |
| 1734370200 | 1595.2 | -2.34 | -0.15 | 1600.78 | 1600.78 | 1593.3 | 0 |
| 1734111000 | 1597.54 | -16 | -0.99 | 1611.69 | 1611.69 | 1597.05 | 0 |
| 1734024600 | 1613.54 | -18.96 | -1.16 | 1627.14 | 1627.14 | 1610.04 | 0 |
| 1733938200 | 1632.5 | -11.84 | -0.72 | 1622.66 | 1634.6099 | 1622.66 | 0 |
| 1733851800 | 1644.34 | 0 | 0.00 | 1644.34 | 1644.34 | 1644.34 | 0 |
| 1733765400 | 1644.34 | -10.33 | -0.62 | 1650.47 | 1651.21 | 1643.42 | 0 |
| 1733506200 | 1654.67 | 4.38 | 0.27 | 1649.27 | 1662.59 | 1649.27 | 0 |
| 1733419800 | 1650.29 | -7.22 | -0.44 | 1659.18 | 1659.18 | 1649.5 | 0 |
| 1733333400 | 1657.51 | 27.1 | 1.66 | 1634.95 | 1659.1099 | 1634.95 | 0 |
| 1733247000 | 1630.41 | -5.37 | -0.33 | 1636.93 | 1636.93 | 1627.6099 | 0 |
| 1733160600 | 1635.78 | -4.75 | -0.29 | 1636.79 | 1637.88 | 1631.46 | 0 |
| 1732901400 | 1640.53 | 11.98 | 0.74 | 1628.33 | 1641.98 | 1628.33 | 0 |
| 1732815000 | 1628.55 | -5.24 | -0.32 | 1628.55 | 1628.55 | 1628.55 | 0 |
| 1732728600 | 1633.79 | 0 | 0.00 | 1633.79 | 1633.79 | 1633.79 | 0 |
| 1732642200 | 1633.79 | -6.23 | -0.38 | 1640.13 | 1640.16 | 1629.5 | 0 |
| 1732555800 | 1640.02 | 4.58 | 0.28 | 1633.83 | 1648.94 | 1633.83 | 0 |
| 1732296600 | 1635.44 | 11.13 | 0.69 | 1624.92 | 1635.8599 | 1624.92 | 0 |
| 1732210200 | 1624.31 | 24.23 | 1.51 | 1608.51 | 1624.97 | 1605.91 | 0 |
| 1732123800 | 1600.08 | -3.71 | -0.23 | 1608.55 | 1608.93 | 1594.97 | 0 |
| 1732037400 | 1603.79 | -1.25 | -0.08 | 1604.27 | 1604.5 | 1592.78 | 0 |
| 1731951000 | 1605.04 | 3.55 | 0.22 | 1602.06 | 1608.98 | 1601.1 | 0 |
| 1731691800 | 1601.49 | -38.79 | -2.36 | 1636.3599 | 1636.3599 | 1600.34 | 0 |
| 1731605400 | 1640.28 | -10.56 | -0.64 | 1648.3599 | 1649.28 | 1638.74 | 0 |
| 1731519000 | 1650.84 | -2.82 | -0.17 | 1648.19 | 1652.3699 | 1643.18 | 0 |
| 1731432600 | 1653.66 | -5.74 | -0.35 | 1657.42 | 1659.4 | 1652.39 | 0 |
