Hot Features
프리미엄
Euronext ESG World Select 75 Bund SV GR (EVEWG)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 127.27 | 2.1372064007 | 5954.97 | 6092.46 | 5876.11 | 0 | 0 | IX |
| 4 | -654.14 | -9.7105567085 | 6736.38 | 6736.78 | 5858.86 | 0 | 0 | IX |
| 12 | -364.1 | -5.64816624627 | 6446.34 | 6742.3 | 5858.86 | 0 | 0 | IX |
| 26 | 157.5 | 2.65834450119 | 5924.74 | 6742.3 | 5858.86 | 0 | 0 | IX |
| 52 | 540.35 | 9.75028374796 | 5541.89 | 6742.3 | 5355.65 | 0 | 0 | IX |
| 156 | 1603.37 | 35.7985384706 | 4478.87 | 8896.49 | 3852.42 | 0 | 0 | IX |
| 260 | 2006.05 | 49.2138492072 | 4076.19 | 8896.49 | 3852.42 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742405400 | 6038.89 | 58.4 | 0.98 | 6012.4799 | 6058.75 | 5997.31 | 0 |
| 1742319000 | 5980.49 | -48.11 | -0.80 | 6029.9 | 6054.8 | 5973.13 | 0 |
| 1742232600 | 6028.6 | 44.15 | 0.74 | 6001.21 | 6030.2299 | 5985 | 0 |
| 1741973400 | 5984.45 | 85.17 | 1.44 | 5912.9399 | 5992.93 | 5876.11 | 0 |
| 1741887000 | 5899.28 | -54.28 | -0.91 | 5954.97 | 5977.25 | 5896.37 | 0 |
| 1741800600 | 5953.56 | 89.46 | 1.53 | 5898.84 | 5968.57 | 5880.74 | 0 |
| 1741714200 | 5864.1 | -166.78 | -2.77 | 5978.33 | 5978.33 | 5858.86 | 0 |
| 1741627800 | 6030.88 | -51.83 | -0.85 | 6167.05 | 6172.6899 | 6030.47 | 0 |
| 1741368600 | 6082.71 | -96.66 | -1.56 | 6157.9799 | 6157.9799 | 6066.21 | 0 |
| 1741282200 | 6179.37 | -64.76 | -1.04 | 6285.27 | 6287.11 | 6177.31 | 0 |
| 1741195800 | 6244.13 | -125.68 | -1.97 | 6286.11 | 6294.33 | 6211.7 | 0 |
| 1741109400 | 6369.81 | -194.99 | -2.97 | 6478.11 | 6480.72 | 6331.16 | 0 |
| 1741023000 | 6564.8 | 29.14 | 0.45 | 6612.32 | 6621.56 | 6540.72 | 0 |
| 1740763800 | 6535.66 | -69.4 | -1.05 | 6514.49 | 6555.25 | 6501.31 | 0 |
| 1740677400 | 6605.06 | 25.23 | 0.38 | 6574.35 | 6622.05 | 6566.15 | 0 |
| 1740591000 | 6579.83 | 43.3 | 0.66 | 6536.81 | 6598.77 | 6524.81 | 0 |
| 1740504600 | 6536.53 | -72.39 | -1.10 | 6572.93 | 6577.67 | 6493.2 | 0 |
| 1740418200 | 6608.92 | -60.77 | -0.91 | 6591.78 | 6635.6899 | 6573.37 | 0 |
| 1740159000 | 6669.6899 | 16.32 | 0.25 | 6665.38 | 6690.08 | 6659.32 | 0 |
| 1740072600 | 6653.37 | -76.28 | -1.13 | 6736.38 | 6736.78 | 6645.46 | 0 |
| 1739986200 | 6729.65 | 34.51 | 0.52 | 6712.69 | 6742.3 | 6693.7299 | 0 |
| 1739899800 | 6695.14 | 53.3 | 0.80 | 6654.28 | 6697.39 | 6652.2299 | 0 |
| 1739813400 | 6641.84 | 20.08 | 0.30 | 6639.79 | 6650.45 | 6636.32 | 0 |
| 1739554200 | 6621.76 | -17.38 | -0.26 | 6646.54 | 6652.7 | 6621.04 | 0 |
| 1739467800 | 6639.14 | 40.37 | 0.61 | 6595.1 | 6648.43 | 6595.1 | 0 |
| 1739381400 | 6598.77 | -49.02 | -0.74 | 6637.4799 | 6668.07 | 6595.51 | 0 |
| 1739295000 | 6647.79 | 5.55 | 0.08 | 6660.22 | 6664.3 | 6624.79 | 0 |
| 1739208600 | 6642.24 | 23.71 | 0.36 | 6609.45 | 6658.6899 | 6596.87 | 0 |
| 1738949400 | 6618.53 | 10.07 | 0.15 | 6602.77 | 6628.17 | 6594.42 | 0 |
| 1738863000 | 6608.46 | 68.14 | 1.04 | 6582.5 | 6620.2299 | 6582.24 | 0 |
| 1738776600 | 6540.32 | 36.89 | 0.57 | 6502.39 | 6542.12 | 6488.26 | 0 |
| 1738690200 | 6503.43 | -39.93 | -0.61 | 6537.68 | 6538.93 | 6499.74 | 0 |
| 1738603800 | 6543.36 | -32.13 | -0.49 | 6613.39 | 6615.55 | 6488.75 | 0 |
| 1738344600 | 6575.49 | 53.38 | 0.82 | 6566.99 | 6614.22 | 6566.36 | 0 |
| 1738258200 | 6522.11 | -49.26 | -0.75 | 6546.59 | 6569.49 | 6501.49 | 0 |
| 1738171800 | 6571.37 | 11.55 | 0.18 | 6578.97 | 6602.06 | 6564.11 | 0 |
| 1738085400 | 6559.82 | 80.78 | 1.25 | 6523.76 | 6563.37 | 6504.51 | 0 |
| 1737999000 | 6479.04 | -84.03 | -1.28 | 6572.63 | 6575.33 | 6443.9799 | 0 |
| 1737739800 | 6563.07 | 50.7 | 0.78 | 6610.39 | 6615.08 | 6556.6 | 0 |
| 1737653400 | 6512.37 | 0 | 0.00 | 6512.37 | 6512.37 | 6512.37 | 0 |
| 1737567000 | 6512.37 | 0 | 0.00 | 6512.37 | 6512.37 | 6512.37 | 0 |
| 1737480600 | 6512.37 | 30.97 | 0.48 | 6484.21 | 6532.92 | 6474.06 | 0 |
| 1737394200 | 6481.4 | -55 | -0.84 | 6513.25 | 6520.15 | 6451.7 | 0 |
| 1737135000 | 6536.4 | 59.26 | 0.91 | 6472.58 | 6537.55 | 6460.95 | 0 |
| 1737048600 | 6477.14 | 42.52 | 0.66 | 6437.39 | 6485.21 | 6437.39 | 0 |
| 1736962200 | 6434.62 | 118.57 | 1.88 | 6341.68 | 6434.83 | 6317.5 | 0 |
| 1736875800 | 6316.05 | -46.72 | -0.73 | 6362.2299 | 6381.36 | 6303.97 | 0 |
| 1736789400 | 6362.77 | -8.87 | -0.14 | 6385.83 | 6404.03 | 6344.37 | 0 |
| 1736530200 | 6371.64 | -81.96 | -1.27 | 6447.87 | 6489.57 | 6360.6 | 0 |
| 1736443800 | 6453.6 | 44.15 | 0.69 | 6451.12 | 6455.56 | 6439.32 | 0 |
| 1736357400 | 6409.45 | -2.28 | -0.04 | 6414.68 | 6448.56 | 6408.74 | 0 |
| 1736271000 | 6411.7299 | -61.91 | -0.96 | 6419.02 | 6462.06 | 6406.63 | 0 |
| 1736184600 | 6473.64 | 26.51 | 0.41 | 6444 | 6478.88 | 6387.55 | 0 |
| 1735925400 | 6447.13 | 19.39 | 0.30 | 6415.17 | 6462.4399 | 6400.71 | 0 |
| 1735839000 | 6427.74 | 68.73 | 1.08 | 6363.14 | 6467.4799 | 6357.6899 | 0 |
| 1735666200 | 6359.01 | -14.97 | -0.23 | 6345.88 | 6386.18 | 6338.14 | 0 |
| 1735579800 | 6373.9799 | 2.71 | 0.04 | 6389.24 | 6416.3 | 6321.06 | 0 |
| 1735320600 | 6371.27 | -75.87 | -1.18 | 6446.34 | 6453.32 | 6366.36 | 0 |
| 1735061400 | 6447.14 | 87.85 | 1.38 | 6402.21 | 6449.84 | 6393.41 | 0 |
| 1734975000 | 6359.29 | -20.32 | -0.32 | 6352.67 | 6371.84 | 6338.5 | 0 |
| 1734715800 | 6379.61 | 49.84 | 0.79 | 6296.91 | 6380.45 | 6261.76 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
