Hot Features
프리미엄
Euronext CDP Environment Eurozone EW Decrement 5 (EZENV)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.8 | -1.35961930659 | 1014.99 | 1014.99 | 998.9 | 0 | 0 | IX |
| 4 | 10.3 | 1.03946956776 | 990.89 | 1019.77 | 972.75 | 0 | 0 | IX |
| 12 | -40.46 | -3.88422214755 | 1041.65 | 1083.87 | 972.75 | 0 | 0 | IX |
| 26 | -25.77 | -2.5093479785 | 1026.96 | 1083.87 | 958.9 | 0 | 0 | IX |
| 52 | 11.6 | 1.17220262937 | 989.59 | 1083.87 | 958.9 | 0 | 0 | IX |
| 156 | -63.45 | -5.95976104599 | 1064.64 | 1114.2 | 821.3 | 0 | 0 | IX |
| 260 | -117.75 | -10.5233524586 | 1118.94 | 1137.34 | 665.3 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 1001.19 | -4.32 | -0.43 | 1005.37 | 1005.37 | 998.9 | 0 |
| 1734370200 | 1005.51 | -4.97 | -0.49 | 1010.12 | 1010.12 | 1002.55 | 0 |
| 1734111000 | 1010.48 | -2.24 | -0.22 | 1012.53 | 1014.99 | 1009.22 | 0 |
| 1734024600 | 1012.72 | 0.36 | 0.04 | 1012.79 | 1014.79 | 1011.13 | 0 |
| 1733938200 | 1012.36 | 2.37 | 0.23 | 1009.86 | 1014.44 | 1006.53 | 0 |
| 1733851800 | 1009.99 | -5.16 | -0.51 | 1014.99 | 1014.99 | 1009.99 | 0 |
| 1733765400 | 1015.15 | 1.58 | 0.16 | 1013.14 | 1019.77 | 1013.14 | 0 |
| 1733506200 | 1013.57 | 3.89 | 0.39 | 1009.54 | 1016.45 | 1009.54 | 0 |
| 1733419800 | 1009.68 | 8.21 | 0.82 | 1001.33 | 1010.1 | 1001.3 | 0 |
| 1733333400 | 1001.47 | 1.58 | 0.16 | 999.73 | 1004.51 | 999.38 | 0 |
| 1733247000 | 999.89 | 1.57 | 0.16 | 998.21 | 1004.76 | 997.57 | 0 |
| 1733160600 | 998.32 | 4.1 | 0.41 | 994.01 | 1001.14 | 989.51 | 0 |
| 1732901400 | 994.22 | 2.9 | 0.29 | 991.11 | 994.66 | 986.72 | 0 |
| 1732815000 | 991.32 | 3.38 | 0.34 | 987.7 | 994.53 | 987.7 | 0 |
| 1732728600 | 987.94 | -2.01 | -0.20 | 989.8 | 989.8 | 981.03 | 0 |
| 1732642200 | 989.95 | -7.92 | -0.79 | 997.77 | 997.77 | 987.94 | 0 |
| 1732555800 | 997.87 | 7.09 | 0.72 | 990.71 | 999.3 | 990.71 | 0 |
| 1732296600 | 990.78 | 8.88 | 0.90 | 981.85 | 991.53 | 978.26 | 0 |
| 1732210200 | 981.9 | -0.38 | -0.04 | 982.14 | 982.99 | 972.75 | 0 |
| 1732123800 | 982.28 | -2.49 | -0.25 | 984.73 | 990.87 | 981.16 | 0 |
| 1732037400 | 984.77 | -6.28 | -0.63 | 990.89 | 994.26 | 974.81 | 0 |
| 1731951000 | 991.05 | -2.85 | -0.29 | 994.76 | 995.23 | 986.29 | 0 |
| 1731691800 | 993.9 | -0.32 | -0.03 | 993.97 | 998.43 | 988.95 | 0 |
| 1731605400 | 994.22 | -12.96 | -1.29 | 981.07 | 994.85 | 980.28 | 0 |
| 1731519000 | 1007.18 | 0 | 0.00 | 1007.18 | 1007.18 | 1007.18 | 0 |
| 1731432600 | 1007.18 | 0 | 0.00 | 1007.18 | 1007.18 | 1007.18 | 0 |
| 1731346200 | 1007.18 | 7.42 | 0.74 | 999.35 | 1011.3 | 999.35 | 0 |
| 1731087000 | 999.76 | -5.39 | -0.54 | 1004.93 | 1007.18 | 997.12 | 0 |
| 1731000600 | 1005.15 | 9.21 | 0.92 | 996.05 | 1009.64 | 996.05 | 0 |
| 1730914200 | 995.94 | -16.39 | -1.62 | 1012.61 | 1022.78 | 994.01 | 0 |
| 1730827800 | 1012.33 | 1.91 | 0.19 | 1010.81 | 1013.81 | 1008.22 | 0 |
| 1730741400 | 1010.42 | -5.7 | -0.56 | 1015.69 | 1018.33 | 1010.42 | 0 |
| 1730482200 | 1016.12 | 9.65 | 0.96 | 1006.37 | 1018.44 | 1005.99 | 0 |
| 1730395800 | 1006.47 | -8.01 | -0.79 | 1014.32 | 1014.32 | 1001.33 | 0 |
| 1730309400 | 1014.48 | -13.23 | -1.29 | 1027.82 | 1027.82 | 1011.27 | 0 |
| 1730223000 | 1027.71 | -6.8 | -0.66 | 1034.3699 | 1040.21 | 1027.31 | 0 |
| 1730136600 | 1034.51 | 3.2 | 0.31 | 1030.94 | 1038.8 | 1029.42 | 0 |
| 1729873800 | 1031.31 | 0.14 | 0.01 | 1031.02 | 1033.52 | 1027.79 | 0 |
| 1729787400 | 1031.17 | 0.72 | 0.07 | 1030.3 | 1039.68 | 1030.3 | 0 |
| 1729701000 | 1030.45 | -4.08 | -0.39 | 1034.3 | 1037.56 | 1028.94 | 0 |
| 1729614600 | 1034.53 | -5.71 | -0.55 | 1040.3599 | 1040.3599 | 1029.31 | 0 |
| 1729528200 | 1040.24 | -12.49 | -1.19 | 1052.27 | 1052.48 | 1040.04 | 0 |
| 1729269000 | 1052.73 | 2.88 | 0.27 | 1049.68 | 1053.49 | 1047.19 | 0 |
| 1729182600 | 1049.85 | 0.19 | 0.02 | 1047.34 | 1054.2 | 1047.32 | 0 |
| 1729096200 | 1049.66 | 0 | 0.00 | 1049.66 | 1049.66 | 1049.66 | 0 |
| 1729009800 | 1049.66 | -3.48 | -0.33 | 1053.05 | 1056.02 | 1049.66 | 0 |
| 1728923400 | 1053.14 | 1.51 | 0.14 | 1051.21 | 1053.14 | 1046.89 | 0 |
| 1728664200 | 1051.63 | -0.42 | -0.04 | 1045.88 | 1051.84 | 1044.82 | 0 |
| 1728577800 | 1052.05 | 0 | 0.00 | 1052.05 | 1052.05 | 1052.05 | 0 |
| 1728491400 | 1052.05 | 5.53 | 0.53 | 1046.34 | 1052.18 | 1045.27 | 0 |
| 1728405000 | 1046.52 | -6.67 | -0.63 | 1052.81 | 1052.81 | 1040.1 | 0 |
| 1728318600 | 1053.19 | 1.02 | 0.10 | 1051.78 | 1056.76 | 1047.9 | 0 |
| 1728059400 | 1052.17 | 3.64 | 0.35 | 1048.3699 | 1053.95 | 1045.6 | 0 |
| 1727973000 | 1048.53 | -10.39 | -0.98 | 1058.7 | 1058.7 | 1046.9 | 0 |
| 1727886600 | 1058.92 | -2.63 | -0.25 | 1061.4 | 1064.14 | 1054.52 | 0 |
| 1727800200 | 1061.55 | -10.15 | -0.95 | 1071.73 | 1073.56 | 1058.77 | 0 |
| 1727713800 | 1071.7 | -11.37 | -1.05 | 1082.56 | 1082.93 | 1070.51 | 0 |
| 1727454600 | 1083.07 | 9.05 | 0.84 | 1074.6 | 1083.8699 | 1074.6 | 0 |
| 1727368200 | 1074.02 | 21.43 | 2.04 | 1052.69 | 1075.47 | 1052.69 | 0 |
| 1727281800 | 1052.59 | 2.69 | 0.26 | 1049.71 | 1054.93 | 1045.89 | 0 |
| 1727195400 | 1049.9 | 8.13 | 0.78 | 1041.65 | 1052.1199 | 1041.65 | 0 |
| 1727109000 | 1041.77 | -6.66 | -0.64 | 1039.81 | 1042.98 | 1035.5 | 0 |
| 1726849800 | 1048.43 | -0.34 | -0.03 | 1048.43 | 1048.43 | 1039.3599 | 0 |
| 1726763400 | 1048.77 | 9.75 | 0.94 | 1039.04 | 1051.53 | 1039.04 | 0 |
| 1726677000 | 1039.02 | -6.51 | -0.62 | 1045.33 | 1045.57 | 1039.02 | 0 |
