Hot Features
프리미엄
Euronext Eurozone Screened Climate Ambition 35 EW NR (EZCLN)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.67 | 0.0923722011569 | 2890.48 | 2916.73 | 2882.15 | 0 | 0 | IX |
| 4 | 96.67 | 3.45684574894 | 2796.48 | 2916.73 | 2724.71 | 0 | 0 | IX |
| 12 | 55.14 | 1.94291070151 | 2838.01 | 2916.73 | 2724.71 | 0 | 0 | IX |
| 26 | 79.34 | 2.81966444074 | 2813.81 | 2916.73 | 2590.42 | 0 | 0 | IX |
| 52 | 347.5 | 13.6507375327 | 2545.65 | 2916.73 | 2474.02 | 0 | 0 | IX |
| 156 | 659.52 | 29.5268240487 | 2233.63 | 2916.73 | 1760.85 | 0 | 0 | IX |
| 260 | 728.87 | 33.677250633 | 2164.28 | 2916.73 | 1760.85 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734111000 | 2893.15 | 4.94 | 0.17 | 2887.41 | 2907.42 | 2885.62 | 0 |
| 1734024600 | 2888.21 | -1.46 | -0.05 | 2889.87 | 2895.42 | 2884.15 | 0 |
| 1733938200 | 2889.67 | 0.65 | 0.02 | 2886.2199 | 2896.48 | 2882.15 | 0 |
| 1733851800 | 2889.02 | -10.7 | -0.37 | 2898.2399 | 2898.2399 | 2887.06 | 0 |
| 1733765400 | 2899.7199 | -0.54 | -0.02 | 2900.63 | 2916.73 | 2895.37 | 0 |
| 1733506200 | 2900.26 | 8.3 | 0.29 | 2890.48 | 2906.78 | 2888.51 | 0 |
| 1733419800 | 2891.96 | 35.87 | 1.26 | 2856.4699 | 2893.26 | 2856.4699 | 0 |
| 1733333400 | 2856.09 | 21.97 | 0.78 | 2834.82 | 2862.05 | 2834.82 | 0 |
| 1733247000 | 2834.12 | 14.15 | 0.50 | 2821.4699 | 2848.79 | 2821.4699 | 0 |
| 1733160600 | 2819.9699 | 22.3 | 0.80 | 2797.16 | 2825.12 | 2778.67 | 0 |
| 1732901400 | 2797.67 | 21.39 | 0.77 | 2775.68 | 2799.75 | 2766.78 | 0 |
| 1732815000 | 2776.28 | 14.8 | 0.54 | 2762.12 | 2786.5 | 2762.12 | 0 |
| 1732728600 | 2761.48 | -12.58 | -0.45 | 2773.75 | 2773.75 | 2744.2399 | 0 |
| 1732642200 | 2774.06 | -21.66 | -0.77 | 2793.03 | 2793.03 | 2766.16 | 0 |
| 1732555800 | 2795.7199 | 9.32 | 0.33 | 2788.82 | 2805.4899 | 2784.78 | 0 |
| 1732296600 | 2786.4 | 20.03 | 0.72 | 2769.32 | 2786.85 | 2744.48 | 0 |
| 1732210200 | 2766.37 | 12.34 | 0.45 | 2754.54 | 2767.46 | 2731.84 | 0 |
| 1732123800 | 2754.03 | -7.12 | -0.26 | 2765.38 | 2781.92 | 2746.28 | 0 |
| 1732037400 | 2761.15 | -23.05 | -0.83 | 2784.42 | 2789.31 | 2724.71 | 0 |
| 1731951000 | 2784.2 | 4.92 | 0.18 | 2783.17 | 2788.4899 | 2766.29 | 0 |
| 1731691800 | 2779.28 | -24.74 | -0.88 | 2796.48 | 2799.65 | 2773.37 | 0 |
| 1731605400 | 2804.02 | -15.89 | -0.56 | 2762.46 | 2805.52 | 2762.46 | 0 |
| 1731519000 | 2819.91 | 0 | 0.00 | 2819.91 | 2819.91 | 2819.91 | 0 |
| 1731432600 | 2819.91 | 0 | 0.00 | 2819.91 | 2819.91 | 2819.91 | 0 |
| 1731346200 | 2819.91 | 27.61 | 0.99 | 2795.2399 | 2829.68 | 2795.2399 | 0 |
| 1731087000 | 2792.3 | -23.52 | -0.84 | 2816.63 | 2818.69 | 2780.31 | 0 |
| 1731000600 | 2815.82 | 18.02 | 0.64 | 2802.62 | 2829.44 | 2802.62 | 0 |
| 1730914200 | 2797.8 | -38.27 | -1.35 | 2837.83 | 2881.66 | 2790.82 | 0 |
| 1730827800 | 2836.07 | 15.04 | 0.53 | 2821.9899 | 2836.69 | 2815.9 | 0 |
| 1730741400 | 2821.03 | -13.68 | -0.48 | 2834.5 | 2841.14 | 2821.03 | 0 |
| 1730482200 | 2834.71 | 35.25 | 1.26 | 2799.56 | 2841.38 | 2799.29 | 0 |
| 1730395800 | 2799.46 | -20.9 | -0.74 | 2818.88 | 2818.88 | 2780.82 | 0 |
| 1730309400 | 2820.36 | -31.49 | -1.10 | 2850.96 | 2850.96 | 2806.55 | 0 |
| 1730223000 | 2851.85 | -7.55 | -0.26 | 2861.54 | 2874.51 | 2850.45 | 0 |
| 1730136600 | 2859.4 | 20.13 | 0.71 | 2842.48 | 2864.7399 | 2838.15 | 0 |
| 1729873800 | 2839.27 | 2.31 | 0.08 | 2837.37 | 2843.95 | 2824.2399 | 0 |
| 1729787400 | 2836.96 | 7.3 | 0.26 | 2830.89 | 2858.29 | 2830.89 | 0 |
| 1729701000 | 2829.66 | -13.07 | -0.46 | 2839.8 | 2843.09 | 2823.75 | 0 |
| 1729614600 | 2842.73 | -2.86 | -0.10 | 2844.78 | 2854.05 | 2821.86 | 0 |
| 1729528200 | 2845.59 | -30.19 | -1.05 | 2874.55 | 2875.2399 | 2844.39 | 0 |
| 1729269000 | 2875.78 | 16.23 | 0.57 | 2858.88 | 2876.26 | 2856.88 | 0 |
| 1729182600 | 2859.55 | 2.29 | 0.08 | 2844.9899 | 2874.65 | 2844.9899 | 0 |
| 1729096200 | 2857.26 | 0 | 0.00 | 2857.26 | 2857.26 | 2857.26 | 0 |
| 1729009800 | 2857.26 | -28.31 | -0.98 | 2883.45 | 2894.81 | 2857.26 | 0 |
| 1728923400 | 2885.57 | 18.25 | 0.64 | 2868.78 | 2885.57 | 2864.43 | 0 |
| 1728664200 | 2867.32 | 12.5 | 0.44 | 2851.46 | 2867.32 | 2842.9699 | 0 |
| 1728577800 | 2854.82 | 0 | 0.00 | 2854.82 | 2854.82 | 2854.82 | 0 |
| 1728491400 | 2854.82 | 15.42 | 0.54 | 2839.67 | 2855.91 | 2828.41 | 0 |
| 1728405000 | 2839.4 | -9.41 | -0.33 | 2847.64 | 2847.64 | 2816.89 | 0 |
| 1728318600 | 2848.81 | 9.71 | 0.34 | 2839.9699 | 2856.07 | 2831.88 | 0 |
| 1728059400 | 2839.1 | 15.78 | 0.56 | 2824.77 | 2852.05 | 2816.23 | 0 |
| 1727973000 | 2823.32 | -24.15 | -0.85 | 2846.57 | 2846.57 | 2813.28 | 0 |
| 1727886600 | 2847.4699 | 6.68 | 0.24 | 2841.26 | 2861.31 | 2829.29 | 0 |
| 1727800200 | 2840.79 | -28.85 | -1.01 | 2871.68 | 2875.66 | 2828.06 | 0 |
| 1727713800 | 2869.64 | -44.93 | -1.54 | 2913.92 | 2913.92 | 2869.64 | 0 |
| 1727454600 | 2914.57 | 19 | 0.66 | 2895.59 | 2916.63 | 2894.7199 | 0 |
| 1727368200 | 2895.57 | 63.72 | 2.25 | 2839.51 | 2898.7 | 2839.51 | 0 |
| 1727281800 | 2831.85 | -4.75 | -0.17 | 2834.16 | 2843.5 | 2823.45 | 0 |
| 1727195400 | 2836.6 | 24.4 | 0.87 | 2812.4899 | 2842.79 | 2812.4899 | 0 |
| 1727109000 | 2812.2 | -25.81 | -0.91 | 2806.68 | 2815.27 | 2794.76 | 0 |
| 1726849800 | 2838.01 | -1.78 | -0.06 | 2838.01 | 2838.01 | 2804.86 | 0 |
| 1726763400 | 2839.79 | 50.47 | 1.81 | 2797.79 | 2839.89 | 2797.79 | 0 |
| 1726677000 | 2789.32 | -10.55 | -0.38 | 2799.93 | 2804.9699 | 2786.41 | 0 |
| 1726590600 | 2799.87 | 18.12 | 0.65 | 2782.25 | 2811.64 | 2782.25 | 0 |
| 1726504200 | 2781.75 | -3.84 | -0.14 | 2784.7399 | 2791.18 | 2772.59 | 0 |
