Hot Features
프리미엄
Euronext JPN Screened Climate Ambition 30 EW NR EUR (JPCEN)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -54.01 | -1.25337361951 | 4309.17 | 4309.17 | 4179.39 | 0 | 0 | IX |
| 4 | -114.26 | -2.61499237885 | 4369.42 | 4369.42 | 4179.39 | 0 | 0 | IX |
| 12 | -172.8 | -3.90247427709 | 4427.96 | 4427.96 | 4179.39 | 0 | 0 | IX |
| 26 | 280.79 | 7.06501910995 | 3974.37 | 4474.52 | 3925.62 | 0 | 0 | IX |
| 52 | 285.36 | 7.18827144944 | 3969.8 | 4474.52 | 3689.52 | 0 | 0 | IX |
| 156 | 1175.52 | 38.1706952761 | 3079.64 | 4474.52 | 2820.72 | 0 | 0 | IX |
| 260 | 994.87 | 30.5147701585 | 3260.29 | 4474.52 | 2820.72 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 4179.39 | -98.93 | -2.31 | 4179.39 | 4179.39 | 4179.39 | 0 |
| 1741109400 | 4278.32 | 0.44 | 0.01 | 4278.32 | 4278.32 | 4278.32 | 0 |
| 1741023000 | 4277.88 | 71.18 | 1.69 | 4277.88 | 4277.88 | 4277.88 | 0 |
| 1740763800 | 4206.7 | -102.47 | -2.38 | 4206.7 | 4206.7 | 4206.7 | 0 |
| 1740677400 | 4309.17 | 35.81 | 0.84 | 4309.17 | 4309.17 | 4309.17 | 0 |
| 1740591000 | 4273.36 | -28.7 | -0.67 | 4273.36 | 4273.36 | 4273.36 | 0 |
| 1740504600 | 4302.06 | -44.29 | -1.02 | 4302.06 | 4302.06 | 4302.06 | 0 |
| 1740418200 | 4346.35 | 1.74 | 0.04 | 4346.35 | 4346.35 | 4346.35 | 0 |
| 1740159000 | 4344.61 | 5.84 | 0.13 | 4344.61 | 4344.61 | 4344.61 | 0 |
| 1740072600 | 4338.77 | -23.84 | -0.55 | 4338.77 | 4338.77 | 4338.77 | 0 |
| 1739986200 | 4362.61 | -0.2 | -0.00 | 4362.61 | 4362.61 | 4362.61 | 0 |
| 1739899800 | 4362.81 | 12.96 | 0.30 | 4362.81 | 4362.81 | 4362.81 | 0 |
| 1739813400 | 4349.85 | 51.59 | 1.20 | 4349.85 | 4349.85 | 4349.85 | 0 |
| 1739554200 | 4298.26 | -23.64 | -0.55 | 4298.26 | 4298.26 | 4298.26 | 0 |
| 1739467800 | 4321.9 | 19.59 | 0.46 | 4321.9 | 4321.9 | 4321.9 | 0 |
| 1739381400 | 4302.31 | 0 | 0.00 | 4302.31 | 4302.31 | 4302.31 | 0 |
| 1739295000 | 4302.31 | -36.24 | -0.84 | 4302.31 | 4302.31 | 4302.31 | 0 |
| 1739208600 | 4338.55 | -13.86 | -0.32 | 4338.55 | 4338.55 | 4338.55 | 0 |
| 1738949400 | 4352.41 | -17.01 | -0.39 | 4352.41 | 4352.41 | 4352.41 | 0 |
| 1738863000 | 4369.42 | 23.93 | 0.55 | 4369.42 | 4369.42 | 4369.42 | 0 |
| 1738776600 | 4345.49 | 56.96 | 1.33 | 4345.49 | 4345.49 | 4345.49 | 0 |
| 1738690200 | 4288.53 | 3.15 | 0.07 | 4288.53 | 4288.53 | 4288.53 | 0 |
| 1738603800 | 4285.38 | -66.85 | -1.54 | 4285.38 | 4285.38 | 4285.38 | 0 |
| 1738344600 | 4352.2299 | 11.26 | 0.26 | 4352.2299 | 4352.2299 | 4352.2299 | 0 |
| 1738258200 | 4340.97 | 35.92 | 0.83 | 4340.97 | 4340.97 | 4340.97 | 0 |
| 1738171800 | 4305.05 | 52.58 | 1.24 | 4305.05 | 4305.05 | 4305.05 | 0 |
| 1738085400 | 4252.47 | -43.18 | -1.01 | 4252.47 | 4252.47 | 4252.47 | 0 |
| 1737999000 | 4295.65 | 31.75 | 0.74 | 4295.65 | 4295.65 | 4295.65 | 0 |
| 1737739800 | 4263.9 | -45.05 | -1.05 | 4263.9 | 4263.9 | 4263.9 | 0 |
| 1737653400 | 4308.95 | 48.42 | 1.14 | 4308.95 | 4308.95 | 4308.95 | 0 |
| 1737567000 | 4260.53 | 16.24 | 0.38 | 4260.53 | 4260.53 | 4260.53 | 0 |
| 1737480600 | 4244.29 | 0 | 0.00 | 4244.29 | 4244.29 | 4244.29 | 0 |
| 1737394200 | 4244.29 | 29.27 | 0.69 | 4244.29 | 4244.29 | 4244.29 | 0 |
| 1737135000 | 4215.02 | -43.4 | -1.02 | 4215.02 | 4215.02 | 4215.02 | 0 |
| 1737048600 | 4258.42 | 24.31 | 0.57 | 4258.42 | 4258.42 | 4258.42 | 0 |
| 1736962200 | 4234.11 | 40.18 | 0.96 | 4234.11 | 4234.11 | 4234.11 | 0 |
| 1736875800 | 4193.93 | -119.81 | -2.78 | 4193.93 | 4193.93 | 4193.93 | 0 |
| 1736789400 | 4313.74 | 23.59 | 0.55 | 4313.74 | 4313.74 | 4313.74 | 0 |
| 1736530200 | 4290.15 | -13.16 | -0.31 | 4290.15 | 4290.15 | 4290.15 | 0 |
| 1736443800 | 4303.31 | -33.34 | -0.77 | 4303.31 | 4303.31 | 4303.31 | 0 |
| 1736357400 | 4336.65 | -7.27 | -0.17 | 4336.65 | 4336.65 | 4336.65 | 0 |
| 1736271000 | 4343.92 | 60.52 | 1.41 | 4343.92 | 4343.92 | 4343.92 | 0 |
| 1736184600 | 4283.4 | -86.27 | -1.97 | 4283.4 | 4283.4 | 4283.4 | 0 |
| 1735925400 | 4369.67 | -12.78 | -0.29 | 4369.67 | 4369.67 | 4369.67 | 0 |
| 1735839000 | 4382.45 | 34 | 0.78 | 4382.45 | 4382.45 | 4382.45 | 0 |
| 1735666200 | 4348.45 | 11.78 | 0.27 | 4348.45 | 4348.45 | 4348.45 | 0 |
| 1735579800 | 4336.67 | -5.72 | -0.13 | 4336.67 | 4336.67 | 4336.67 | 0 |
| 1735320600 | 4342.39 | 112.42 | 2.66 | 4342.39 | 4342.39 | 4342.39 | 0 |
| 1735061400 | 4229.97 | 3.63 | 0.09 | 4229.97 | 4229.97 | 4229.97 | 0 |
| 1734975000 | 4226.34 | 34.2 | 0.82 | 4226.34 | 4226.34 | 4226.34 | 0 |
| 1734715800 | 4192.14 | -5.04 | -0.12 | 4192.14 | 4192.14 | 4192.14 | 0 |
| 1734629400 | 4197.18 | -70.55 | -1.65 | 4197.18 | 4197.18 | 4197.18 | 0 |
| 1734543000 | 4267.7299 | -27.68 | -0.64 | 4267.7299 | 4267.7299 | 4267.7299 | 0 |
| 1734456600 | 4295.41 | -8.33 | -0.19 | 4295.41 | 4295.41 | 4295.41 | 0 |
| 1734370200 | 4303.74 | -29.54 | -0.68 | 4303.74 | 4303.74 | 4303.74 | 0 |
| 1734111000 | 4333.28 | -94.68 | -2.14 | 4333.28 | 4333.28 | 4333.28 | 0 |
| 1734024600 | 4427.96 | 60.57 | 1.39 | 4427.96 | 4427.96 | 4427.96 | 0 |
| 1733938200 | 4367.39 | 11.21 | 0.26 | 4367.39 | 4367.39 | 4367.39 | 0 |
| 1733851800 | 4356.18 | 7.26 | 0.17 | 4356.18 | 4356.18 | 4356.18 | 0 |
| 1733765400 | 4348.92 | -43.4 | -0.99 | 4348.92 | 4348.92 | 4348.92 | 0 |
| 1733506200 | 4392.32 | -20.34 | -0.46 | 4392.32 | 4392.32 | 4392.32 | 0 |
