Hot Features
프리미엄
Euronext Eurozone Screened Climate Ambition 35 EW GR (EZCLG)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.74 | -0.308341036583 | 3158.84 | 3162.43 | 3079.38 | 0 | 0 | IX |
| 4 | -55.39 | -1.72851218135 | 3204.49 | 3255.06 | 3079.38 | 0 | 0 | IX |
| 12 | -34.11 | -1.07155984054 | 3183.21 | 3293.24 | 3079.38 | 0 | 0 | IX |
| 26 | -71.99 | -2.2349577317 | 3221.09 | 3293.24 | 2924.91 | 0 | 0 | IX |
| 52 | 436.81 | 16.1048412965 | 2712.29 | 3293.24 | 2712.29 | 0 | 0 | IX |
| 156 | 602.33 | 23.6507419202 | 2546.77 | 3293.24 | 1947.26 | 0 | 0 | IX |
| 260 | 772.01 | 32.4771043587 | 2377.09 | 3293.24 | 1947.26 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3149.1 | 22.63 | 0.72 | 3129.8 | 3149.62 | 3101.73 | 0 |
| 1732210200 | 3126.4699 | 13.94 | 0.45 | 3113.1 | 3127.7 | 3087.44 | 0 |
| 1732123800 | 3112.53 | -8.04 | -0.26 | 3125.35 | 3144.04 | 3103.76 | 0 |
| 1732037400 | 3120.57 | -26.05 | -0.83 | 3146.86 | 3152.4 | 3079.38 | 0 |
| 1731951000 | 3146.62 | 7.21 | 0.23 | 3145.45 | 3151.4699 | 3126.38 | 0 |
| 1731691800 | 3139.41 | -27.95 | -0.88 | 3158.84 | 3162.43 | 3132.73 | 0 |
| 1731605400 | 3167.36 | -17.95 | -0.56 | 3120.41 | 3169.06 | 3120.41 | 0 |
| 1731519000 | 3185.31 | 0 | 0.00 | 3185.31 | 3185.31 | 3185.31 | 0 |
| 1731432600 | 3185.31 | 0 | 0.00 | 3185.31 | 3185.31 | 3185.31 | 0 |
| 1731346200 | 3185.31 | 31.19 | 0.99 | 3157.44 | 3196.34 | 3157.44 | 0 |
| 1731087000 | 3154.12 | -26.57 | -0.84 | 3181.6 | 3183.93 | 3140.58 | 0 |
| 1731000600 | 3180.69 | 20.35 | 0.64 | 3165.78 | 3196.07 | 3165.78 | 0 |
| 1730914200 | 3160.34 | -43.22 | -1.35 | 3205.56 | 3255.06 | 3152.45 | 0 |
| 1730827800 | 3203.56 | 16.98 | 0.53 | 3187.66 | 3204.26 | 3180.78 | 0 |
| 1730741400 | 3186.58 | -15.44 | -0.48 | 3201.79 | 3209.3 | 3186.58 | 0 |
| 1730482200 | 3202.02 | 39.81 | 1.26 | 3162.32 | 3209.56 | 3162.02 | 0 |
| 1730395800 | 3162.21 | -23.48 | -0.74 | 3184.14 | 3184.14 | 3141.15 | 0 |
| 1730309400 | 3185.69 | -35.18 | -1.09 | 3220.2399 | 3220.2399 | 3170.09 | 0 |
| 1730223000 | 3220.87 | -8.5 | -0.26 | 3231.81 | 3246.46 | 3219.29 | 0 |
| 1730136600 | 3229.37 | 22.74 | 0.71 | 3210.26 | 3235.39 | 3205.37 | 0 |
| 1729873800 | 3206.63 | 2.61 | 0.08 | 3204.4899 | 3211.91 | 3189.66 | 0 |
| 1729787400 | 3204.02 | 8.24 | 0.26 | 3197.16 | 3228.11 | 3197.16 | 0 |
| 1729701000 | 3195.78 | -14.76 | -0.46 | 3207.23 | 3210.94 | 3189.11 | 0 |
| 1729614600 | 3210.54 | -3.23 | -0.10 | 3212.85 | 3223.32 | 3186.9699 | 0 |
| 1729528200 | 3213.77 | -34.1 | -1.05 | 3246.4699 | 3247.25 | 3212.42 | 0 |
| 1729269000 | 3247.87 | 18.33 | 0.57 | 3228.78 | 3248.41 | 3226.51 | 0 |
| 1729182600 | 3229.54 | 2.59 | 0.08 | 3213.09 | 3246.58 | 3213.09 | 0 |
| 1729096200 | 3226.95 | 0 | 0.00 | 3226.95 | 3226.95 | 3226.95 | 0 |
| 1729009800 | 3226.95 | -31.76 | -0.97 | 3256.53 | 3269.35 | 3226.95 | 0 |
| 1728923400 | 3258.71 | 20.61 | 0.64 | 3239.7399 | 3258.71 | 3234.83 | 0 |
| 1728664200 | 3238.1 | 14.12 | 0.44 | 3220.19 | 3238.1 | 3210.59 | 0 |
| 1728577800 | 3223.98 | 0 | 0.00 | 3223.98 | 3223.98 | 3223.98 | 0 |
| 1728491400 | 3223.98 | 17.42 | 0.54 | 3206.87 | 3225.2 | 3194.16 | 0 |
| 1728405000 | 3206.56 | -10.1 | -0.31 | 3215.86 | 3215.86 | 3181.15 | 0 |
| 1728318600 | 3216.66 | 10.96 | 0.34 | 3206.68 | 3224.86 | 3197.55 | 0 |
| 1728059400 | 3205.7 | 17.82 | 0.56 | 3189.51 | 3220.32 | 3179.87 | 0 |
| 1727973000 | 3187.88 | -27.27 | -0.85 | 3214.13 | 3214.13 | 3176.55 | 0 |
| 1727886600 | 3215.15 | 7.54 | 0.24 | 3208.14 | 3230.78 | 3194.62 | 0 |
| 1727800200 | 3207.61 | -32.57 | -1.01 | 3242.48 | 3246.9699 | 3193.23 | 0 |
| 1727713800 | 3240.18 | -50.73 | -1.54 | 3290.18 | 3290.18 | 3240.18 | 0 |
| 1727454600 | 3290.91 | 21.45 | 0.66 | 3269.48 | 3293.2399 | 3268.5 | 0 |
| 1727368200 | 3269.46 | 71.94 | 2.25 | 3206.16 | 3273 | 3206.16 | 0 |
| 1727281800 | 3197.52 | -5.35 | -0.17 | 3200.12 | 3210.67 | 3188.02 | 0 |
| 1727195400 | 3202.87 | 27.54 | 0.87 | 3175.66 | 3209.87 | 3175.66 | 0 |
| 1727109000 | 3175.33 | -29.14 | -0.91 | 3169.09 | 3178.78 | 3155.63 | 0 |
| 1726849800 | 3204.4699 | -2.01 | -0.06 | 3204.4699 | 3204.4699 | 3167.04 | 0 |
| 1726763400 | 3206.48 | 57 | 1.81 | 3159.05 | 3206.59 | 3159.05 | 0 |
| 1726677000 | 3149.48 | -11.92 | -0.38 | 3161.4699 | 3167.16 | 3146.2 | 0 |
| 1726590600 | 3161.4 | 20.46 | 0.65 | 3141.51 | 3174.7 | 3141.51 | 0 |
| 1726504200 | 3140.94 | -4.33 | -0.14 | 3144.32 | 3151.59 | 3130.6 | 0 |
| 1726245000 | 3145.27 | 15.75 | 0.50 | 3129.01 | 3151.55 | 3129.01 | 0 |
| 1726158600 | 3129.52 | 31.15 | 1.01 | 3102.62 | 3143.21 | 3102.62 | 0 |
| 1726072200 | 3098.37 | 4.57 | 0.15 | 3093.4699 | 3121.7199 | 3082.36 | 0 |
| 1725985800 | 3093.8 | -20.31 | -0.65 | 3114.34 | 3135.89 | 3086.7 | 0 |
| 1725899400 | 3114.11 | 26.31 | 0.85 | 3089.7399 | 3123.51 | 3089.7399 | 0 |
| 1725640200 | 3087.8 | -41.74 | -1.33 | 3126.12 | 3138.43 | 3083.11 | 0 |
| 1725553800 | 3129.54 | -7.23 | -0.23 | 3134.64 | 3144.4699 | 3122.15 | 0 |
| 1725467400 | 3136.77 | -28.22 | -0.89 | 3160.94 | 3160.94 | 3127.36 | 0 |
| 1725381000 | 3164.9899 | -27.21 | -0.85 | 3192.48 | 3203.32 | 3160.4 | 0 |
| 1725294600 | 3192.2 | 7.11 | 0.22 | 3185.29 | 3193.39 | 3165.83 | 0 |
| 1725035400 | 3185.09 | 2.21 | 0.07 | 3183.21 | 3199.31 | 3182.54 | 0 |
| 1724949000 | 3182.88 | 28.4 | 0.90 | 3155.55 | 3186.09 | 3155.55 | 0 |
| 1724862600 | 3154.48 | 8.93 | 0.28 | 3146.89 | 3165.2199 | 3146.89 | 0 |
| 1724776200 | 3145.55 | 10.61 | 0.34 | 3136.13 | 3153.85 | 3136.13 | 0 |
| 1724689800 | 3134.94 | -3.46 | -0.11 | 3137.56 | 3140.58 | 3130.52 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
