Hot Features
프리미엄
Euronext Global Health Care 50 EW ESG NR (GHCNR)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -222.71 | -3.40019939205 | 6549.91 | 6564.6 | 6325.58 | 0 | 0 | IX |
| 4 | -58.59 | -0.917505899818 | 6385.79 | 6636.5 | 6319.24 | 0 | 0 | IX |
| 12 | 27.37 | 0.434456167865 | 6299.83 | 6636.5 | 6102.55 | 0 | 0 | IX |
| 26 | -109.94 | -1.70790133506 | 6437.14 | 6693.08 | 6102.55 | 0 | 0 | IX |
| 52 | 111.3 | 1.79056934635 | 6215.9 | 6693.08 | 6102.55 | 0 | 0 | IX |
| 156 | 661.15 | 11.6686227619 | 5666.05 | 6693.08 | 5323.25 | 0 | 0 | IX |
| 260 | 288.16 | 4.77161933022 | 6039.04 | 6693.08 | 5323.25 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 6342.54 | -67.26 | -1.05 | 6387.45 | 6387.45 | 6341.63 | 0 |
| 1739467800 | 6409.8 | 6.4 | 0.10 | 6421.71 | 6473.34 | 6389.34 | 0 |
| 1739381400 | 6403.4 | -69.17 | -1.07 | 6451.6899 | 6463.83 | 6402.72 | 0 |
| 1739295000 | 6472.57 | -66.75 | -1.02 | 6543.13 | 6548.9799 | 6471.18 | 0 |
| 1739208600 | 6539.32 | -15.19 | -0.23 | 6542.7299 | 6562.18 | 6528.96 | 0 |
| 1738949400 | 6554.51 | -32.98 | -0.50 | 6549.91 | 6564.6 | 6535.42 | 0 |
| 1738863000 | 6587.49 | 11.06 | 0.17 | 6612.74 | 6636.5 | 6584.37 | 0 |
| 1738776600 | 6576.43 | 44.78 | 0.69 | 6511.84 | 6578.39 | 6511.84 | 0 |
| 1738690200 | 6531.65 | -87.9 | -1.33 | 6581.45 | 6581.45 | 6500.2 | 0 |
| 1738603800 | 6619.55 | 30.49 | 0.46 | 6611.7 | 6627.42 | 6579.84 | 0 |
| 1738344600 | 6589.06 | 28.44 | 0.43 | 6581.13 | 6619.34 | 6578.72 | 0 |
| 1738258200 | 6560.62 | 27.82 | 0.43 | 6513.7299 | 6570.77 | 6500.75 | 0 |
| 1738171800 | 6532.8 | -21.21 | -0.32 | 6556.72 | 6578.1899 | 6529.63 | 0 |
| 1738085400 | 6554.01 | 22.34 | 0.34 | 6554.1 | 6582.34 | 6542.78 | 0 |
| 1737999000 | 6531.67 | 96.6 | 1.50 | 6467 | 6531.75 | 6444.2 | 0 |
| 1737739800 | 6435.07 | -12.34 | -0.19 | 6453.01 | 6461.9 | 6411.5 | 0 |
| 1737653400 | 6447.41 | 2.93 | 0.05 | 6430.33 | 6462.49 | 6409.97 | 0 |
| 1737567000 | 6444.4799 | 45.53 | 0.71 | 6424.64 | 6445.81 | 6398.7 | 0 |
| 1737480600 | 6398.95 | 59.75 | 0.94 | 6343.99 | 6406.84 | 6340.74 | 0 |
| 1737394200 | 6339.2 | -53.44 | -0.84 | 6369.4 | 6379.37 | 6319.24 | 0 |
| 1737135000 | 6392.64 | 22.49 | 0.35 | 6385.79 | 6404.32 | 6366.46 | 0 |
| 1737048600 | 6370.15 | 10.01 | 0.16 | 6344.8 | 6376.08 | 6327.21 | 0 |
| 1736962200 | 6360.14 | 60.33 | 0.96 | 6309.46 | 6363.39 | 6295.22 | 0 |
| 1736875800 | 6299.81 | -93.79 | -1.47 | 6399.54 | 6402.92 | 6299.25 | 0 |
| 1736789400 | 6393.6 | 28.08 | 0.44 | 6367.32 | 6397.75 | 6349.88 | 0 |
| 1736530200 | 6365.52 | -21.35 | -0.33 | 6373.63 | 6403.42 | 6354.21 | 0 |
| 1736443800 | 6386.87 | 24.37 | 0.38 | 6376.77 | 6389.47 | 6371.84 | 0 |
| 1736357400 | 6362.5 | 52.11 | 0.83 | 6315.2 | 6372.91 | 6312.24 | 0 |
| 1736271000 | 6310.39 | 32.19 | 0.51 | 6250.04 | 6334.05 | 6240.31 | 0 |
| 1736184600 | 6278.2 | -10.75 | -0.17 | 6266.97 | 6285.64 | 6216.83 | 0 |
| 1735925400 | 6288.95 | 14.39 | 0.23 | 6256.53 | 6293.9 | 6240.1 | 0 |
| 1735839000 | 6274.56 | 62.13 | 1.00 | 6220.88 | 6300.31 | 6211.51 | 0 |
| 1735666200 | 6212.43 | 13.29 | 0.21 | 6186.45 | 6236.99 | 6179.79 | 0 |
| 1735579800 | 6199.14 | -26.39 | -0.42 | 6231.38 | 6245.31 | 6161.57 | 0 |
| 1735320600 | 6225.53 | -10.87 | -0.17 | 6242.8 | 6254.79 | 6221.22 | 0 |
| 1735061400 | 6236.4 | 51.09 | 0.83 | 6232.61 | 6238.52 | 6205.6 | 0 |
| 1734975000 | 6185.31 | -10.98 | -0.18 | 6188.36 | 6214.29 | 6179.59 | 0 |
| 1734715800 | 6196.29 | 45.91 | 0.75 | 6151.51 | 6198.54 | 6102.55 | 0 |
| 1734629400 | 6150.38 | -116.67 | -1.86 | 6196.32 | 6196.32 | 6130.75 | 0 |
| 1734543000 | 6267.05 | 16.1 | 0.26 | 6242.62 | 6272.97 | 6237.99 | 0 |
| 1734456600 | 6250.95 | -29.12 | -0.46 | 6251.36 | 6283.39 | 6231.6 | 0 |
| 1734370200 | 6280.07 | 4.5 | 0.07 | 6273.25 | 6305.1 | 6264.34 | 0 |
| 1734111000 | 6275.57 | -76.96 | -1.21 | 6328.58 | 6328.96 | 6263.62 | 0 |
| 1734024600 | 6352.53 | -7.23 | -0.11 | 6348.64 | 6375.33 | 6343.77 | 0 |
| 1733938200 | 6359.76 | -29.71 | -0.46 | 6385.89 | 6390.26 | 6352.2 | 0 |
| 1733851800 | 6389.47 | 11.03 | 0.17 | 6383.22 | 6408.1 | 6368.75 | 0 |
| 1733765400 | 6378.4399 | 4.14 | 0.06 | 6363.9399 | 6392.16 | 6344.78 | 0 |
| 1733506200 | 6374.3 | 3.42 | 0.05 | 6344.51 | 6396.29 | 6324.57 | 0 |
| 1733419800 | 6370.88 | -69.93 | -1.09 | 6435.33 | 6437.7299 | 6365.74 | 0 |
| 1733333400 | 6440.81 | -12.67 | -0.20 | 6435.15 | 6449.17 | 6409.6 | 0 |
| 1733247000 | 6453.4799 | 12.27 | 0.19 | 6460.77 | 6462.35 | 6426.9 | 0 |
| 1733160600 | 6441.21 | 31.94 | 0.50 | 6428.7 | 6453.51 | 6413.79 | 0 |
| 1732901400 | 6409.27 | 30.03 | 0.47 | 6370.14 | 6409.27 | 6366.68 | 0 |
| 1732815000 | 6379.24 | -0.46 | -0.01 | 6381.9799 | 6392.36 | 6373.36 | 0 |
| 1732728600 | 6379.7 | 19.7 | 0.31 | 6381.47 | 6396.56 | 6346.3 | 0 |
| 1732642200 | 6360 | -16.93 | -0.27 | 6389.03 | 6389.03 | 6332.16 | 0 |
| 1732555800 | 6376.93 | 15.3 | 0.24 | 6356.33 | 6390.37 | 6316.31 | 0 |
| 1732296600 | 6361.63 | 70.27 | 1.12 | 6299.83 | 6391.96 | 6299.83 | 0 |
| 1732210200 | 6291.36 | 78.49 | 1.26 | 6234.81 | 6292.33 | 6226.89 | 0 |
| 1732123800 | 6212.87 | 37.32 | 0.60 | 6165.24 | 6224.9799 | 6165.24 | 0 |
| 1732037400 | 6175.55 | -8.68 | -0.14 | 6185.31 | 6213.08 | 6142.55 | 0 |
| 1731951000 | 6184.2299 | -41.34 | -0.66 | 6191.31 | 6196.42 | 6170.03 | 0 |
