Hot Features
프리미엄
Euronext Green Planet E Decrement 5% GR (GREG5)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 36.05 | 2.51782733501 | 1431.79 | 1470.8 | 1408.08 | 0 | 0 | IX |
| 4 | 69.82 | 4.99420609147 | 1398.02 | 1470.8 | 1380.71 | 0 | 0 | IX |
| 12 | 20.88 | 1.44302537734 | 1446.96 | 1470.8 | 1378.52 | 0 | 0 | IX |
| 26 | 42.74 | 2.99908778331 | 1425.1 | 1491.39 | 1329.54 | 0 | 0 | IX |
| 52 | 138.62 | 10.4286724545 | 1329.22 | 1491.39 | 1312.91 | 0 | 0 | IX |
| 156 | 113.71 | 8.39727352618 | 1354.13 | 1491.39 | 1013.22 | 0 | 0 | IX |
| 260 | 251.99 | 20.7254184315 | 1215.85 | 1491.39 | 737.83 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1467.84 | 14.14 | 0.97 | 1455.6199 | 1470.8 | 1455.6199 | 0 |
| 1737048600 | 1453.7 | 10.55 | 0.73 | 1443.66 | 1455.03 | 1443.66 | 0 |
| 1736962200 | 1443.15 | 18.02 | 1.26 | 1424.98 | 1446.9 | 1424.98 | 0 |
| 1736875800 | 1425.13 | 7.65 | 0.54 | 1419.43 | 1431.53 | 1419.43 | 0 |
| 1736789400 | 1417.48 | -1.16 | -0.08 | 1416.6199 | 1418.96 | 1408.08 | 0 |
| 1736530200 | 1418.64 | -12.26 | -0.86 | 1431.79 | 1432.4 | 1416.94 | 0 |
| 1736443800 | 1430.9 | 2.85 | 0.20 | 1426.38 | 1432.81 | 1419.55 | 0 |
| 1736357400 | 1428.05 | -3.44 | -0.24 | 1431.66 | 1435.43 | 1418.6099 | 0 |
| 1736271000 | 1431.49 | 6.63 | 0.47 | 1425.24 | 1436.64 | 1417.22 | 0 |
| 1736184600 | 1424.8599 | 22.75 | 1.62 | 1402.6099 | 1425.03 | 1402.6099 | 0 |
| 1735925400 | 1402.1099 | -11.87 | -0.84 | 1413.57 | 1415.3 | 1400.48 | 0 |
| 1735839000 | 1413.98 | 5.97 | 0.42 | 1408.47 | 1413.98 | 1395.15 | 0 |
| 1735666200 | 1408.01 | 7.75 | 0.55 | 1399.68 | 1408.26 | 1397.83 | 0 |
| 1735579800 | 1400.26 | -5.42 | -0.39 | 1404.44 | 1408.81 | 1397.58 | 0 |
| 1735320600 | 1405.68 | 11.32 | 0.81 | 1393.22 | 1405.68 | 1390.48 | 0 |
| 1735061400 | 1394.3599 | 1.28 | 0.09 | 1393.44 | 1397.79 | 1393.44 | 0 |
| 1734975000 | 1393.08 | -1.67 | -0.12 | 1393.96 | 1396.02 | 1386.45 | 0 |
| 1734715800 | 1394.75 | -5.19 | -0.37 | 1398.02 | 1398.02 | 1380.71 | 0 |
| 1734629400 | 1399.94 | -16.06 | -1.13 | 1408.99 | 1408.99 | 1394.75 | 0 |
| 1734543000 | 1416 | -0.83 | -0.06 | 1416.53 | 1421.72 | 1413.8699 | 0 |
| 1734456600 | 1416.83 | -10.77 | -0.75 | 1427.92 | 1427.92 | 1416.27 | 0 |
| 1734370200 | 1427.6 | -6.8 | -0.47 | 1432.93 | 1432.93 | 1424.82 | 0 |
| 1734111000 | 1434.4 | 0.42 | 0.03 | 1433.66 | 1440.55 | 1431.14 | 0 |
| 1734024600 | 1433.98 | -0.83 | -0.06 | 1435.45 | 1437.85 | 1432.17 | 0 |
| 1733938200 | 1434.81 | -1.26 | -0.09 | 1435.1199 | 1437.23 | 1431.22 | 0 |
| 1733851800 | 1436.07 | -9.34 | -0.65 | 1444.98 | 1444.98 | 1435.35 | 0 |
| 1733765400 | 1445.41 | 1.67 | 0.12 | 1443.24 | 1451.17 | 1442.8 | 0 |
| 1733506200 | 1443.74 | 7.04 | 0.49 | 1436.21 | 1448.1 | 1436.21 | 0 |
| 1733419800 | 1436.7 | 16.64 | 1.17 | 1420.05 | 1437.96 | 1419.41 | 0 |
| 1733333400 | 1420.06 | 7.29 | 0.52 | 1412.8599 | 1423.8599 | 1412.8599 | 0 |
| 1733247000 | 1412.77 | 6.53 | 0.46 | 1406.94 | 1419.64 | 1406.94 | 0 |
| 1733160600 | 1406.24 | 7.22 | 0.52 | 1397.97 | 1412.25 | 1387.85 | 0 |
| 1732901400 | 1399.02 | 6.19 | 0.44 | 1391.71 | 1400.39 | 1386.64 | 0 |
| 1732815000 | 1392.83 | 0.13 | 0.01 | 1386.6199 | 1397.41 | 1386.6199 | 0 |
| 1732728600 | 1392.7 | 0 | 0.00 | 1392.7 | 1392.7 | 1392.7 | 0 |
| 1732642200 | 1392.7 | -9.43 | -0.67 | 1400.46 | 1401.43 | 1390.04 | 0 |
| 1732555800 | 1402.13 | 1.92 | 0.14 | 1401.63 | 1411.48 | 1398.45 | 0 |
| 1732296600 | 1400.21 | 6.48 | 0.46 | 1394.34 | 1402.65 | 1384.45 | 0 |
| 1732210200 | 1393.73 | 0.38 | 0.03 | 1393.59 | 1395.22 | 1381.93 | 0 |
| 1732123800 | 1393.35 | -5.21 | -0.37 | 1401.22 | 1408.05 | 1390.85 | 0 |
| 1732037400 | 1398.56 | -11.52 | -0.82 | 1409.66 | 1412.51 | 1381.96 | 0 |
| 1731951000 | 1410.08 | 2.08 | 0.15 | 1410 | 1411.54 | 1402.09 | 0 |
| 1731691800 | 1408 | -0.74 | -0.05 | 1408.47 | 1414.74 | 1401.1 | 0 |
| 1731605400 | 1408.74 | 20.43 | 1.47 | 1388.26 | 1409.98 | 1388.26 | 0 |
| 1731519000 | 1388.31 | -1.62 | -0.12 | 1389.19 | 1396.08 | 1378.52 | 0 |
| 1731432600 | 1389.93 | -32.77 | -2.30 | 1420.19 | 1420.19 | 1388.94 | 0 |
| 1731346200 | 1422.7 | 14.91 | 1.06 | 1409.22 | 1427.72 | 1409.22 | 0 |
| 1731087000 | 1407.79 | -11.06 | -0.78 | 1419.04 | 1419.53 | 1404.95 | 0 |
| 1731000600 | 1418.85 | 6.57 | 0.47 | 1413.97 | 1424.73 | 1413.95 | 0 |
| 1730914200 | 1412.28 | -19.58 | -1.37 | 1432.75 | 1450.44 | 1407.16 | 0 |
| 1730827800 | 1431.8599 | 1.76 | 0.12 | 1430.57 | 1433.45 | 1426.19 | 0 |
| 1730741400 | 1430.1 | -4.61 | -0.32 | 1433.79 | 1439.71 | 1430.1 | 0 |
| 1730482200 | 1434.71 | 14.95 | 1.05 | 1419.24 | 1438.21 | 1418.88 | 0 |
| 1730395800 | 1419.76 | -13.33 | -0.93 | 1432.3699 | 1432.3699 | 1413.43 | 0 |
| 1730309400 | 1433.09 | -16.51 | -1.14 | 1449.42 | 1449.42 | 1426.31 | 0 |
| 1730223000 | 1449.6 | -7.42 | -0.51 | 1457.97 | 1464.8599 | 1448.77 | 0 |
| 1730136600 | 1457.02 | 12.25 | 0.85 | 1445.81 | 1459.56 | 1445.81 | 0 |
| 1729873800 | 1444.77 | -2.46 | -0.17 | 1446.96 | 1450.56 | 1441.82 | 0 |
| 1729787400 | 1447.23 | -0.95 | -0.07 | 1449.3599 | 1457.15 | 1447.23 | 0 |
| 1729701000 | 1448.18 | -6.38 | -0.44 | 1453.27 | 1455.71 | 1444.1 | 0 |
| 1729614600 | 1454.56 | -18.8 | -1.28 | 1459.01 | 1459.6099 | 1443.98 | 0 |
| 1729528200 | 1473.3599 | 0 | 0.00 | 1473.3599 | 1473.3599 | 1473.3599 | 0 |
