Hot Features
프리미엄
Euronext Positive Impact Water Eurozone GR (PIWEG)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3962.11 | 3962.11 | 3962.11 | 0 | 0 | IX |
| 4 | 55.4 | 1.41807300772 | 3906.71 | 3966.03 | 3888.92 | 0 | 0 | IX |
| 12 | 99.5 | 2.57597841874 | 3862.61 | 3982.21 | 3719.57 | 0 | 0 | IX |
| 26 | 191.79 | 5.08683613062 | 3770.32 | 3982.21 | 3676.47 | 0 | 0 | IX |
| 52 | 344.13 | 9.51166120321 | 3617.98 | 4010.53 | 3538.74 | 0 | 0 | IX |
| 156 | 697.98 | 21.3833395116 | 3264.13 | 4010.53 | 2746.91 | 0 | 0 | IX |
| 260 | 697.98 | 21.3833395116 | 3264.13 | 4010.53 | 2746.91 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 3962.11 | 0 | 0.00 | 3962.11 | 3962.11 | 3962.11 | 0 |
| 1741023000 | 3962.11 | 0 | 0.00 | 3962.11 | 3962.11 | 3962.11 | 0 |
| 1740763800 | 3962.11 | 0 | 0.00 | 3962.11 | 3962.11 | 3962.11 | 0 |
| 1740677400 | 3962.11 | 0 | 0.00 | 3962.11 | 3962.11 | 3962.11 | 0 |
| 1740591000 | 3962.11 | 0 | 0.00 | 3962.11 | 3962.11 | 3962.11 | 0 |
| 1740504600 | 3962.11 | 0 | 0.00 | 3962.11 | 3962.11 | 3962.11 | 0 |
| 1740418200 | 3962.11 | 0 | 0.00 | 3962.11 | 3962.11 | 3962.11 | 0 |
| 1740159000 | 3962.11 | 0 | 0.00 | 3962.11 | 3962.11 | 3962.11 | 0 |
| 1740072600 | 3962.11 | 0 | 0.00 | 3962.11 | 3962.11 | 3962.11 | 0 |
| 1739986200 | 3962.11 | 0 | 0.00 | 3962.11 | 3962.11 | 3962.11 | 0 |
| 1739899800 | 3962.11 | 0 | 0.00 | 3962.11 | 3962.11 | 3962.11 | 0 |
| 1739813400 | 3962.11 | 0 | 0.00 | 3962.11 | 3962.11 | 3962.11 | 0 |
| 1739554200 | 3962.11 | 0 | 0.00 | 3962.11 | 3962.11 | 3962.11 | 0 |
| 1739467800 | 3962.11 | 0 | 0.00 | 3962.11 | 3962.11 | 3962.11 | 0 |
| 1739381400 | 3962.11 | 0 | 0.00 | 3962.11 | 3962.11 | 3962.11 | 0 |
| 1739295000 | 3962.11 | 0 | 0.00 | 3962.11 | 3962.11 | 3962.11 | 0 |
| 1739208600 | 3962.11 | 31.13 | 0.79 | 3931.93 | 3966.03 | 3931.93 | 0 |
| 1738949400 | 3930.98 | -13.6 | -0.34 | 3945.16 | 3962.51 | 3926.23 | 0 |
| 1738863000 | 3944.58 | 31.29 | 0.80 | 3915.65 | 3952.69 | 3912.32 | 0 |
| 1738776600 | 3913.29 | 5.09 | 0.13 | 3906.71 | 3913.29 | 3888.92 | 0 |
| 1738690200 | 3908.2 | 2.73 | 0.07 | 3905.74 | 3918.39 | 3880.64 | 0 |
| 1738603800 | 3905.47 | -55.22 | -1.39 | 3944.35 | 3944.35 | 3855.27 | 0 |
| 1738344600 | 3960.69 | 5.26 | 0.13 | 3956.03 | 3982.21 | 3956.03 | 0 |
| 1738258200 | 3955.43 | 42.56 | 1.09 | 3914.45 | 3957.96 | 3914.45 | 0 |
| 1738171800 | 3912.87 | 17.07 | 0.44 | 3897.22 | 3928.76 | 3897.22 | 0 |
| 1738085400 | 3895.8 | 10.12 | 0.26 | 3884.91 | 3926.24 | 3882.56 | 0 |
| 1737999000 | 3885.68 | -56.99 | -1.45 | 3937.14 | 3937.14 | 3857.25 | 0 |
| 1737739800 | 3942.67 | 20.37 | 0.52 | 3923.96 | 3968.27 | 3923.96 | 0 |
| 1737653400 | 3922.3 | 26.34 | 0.68 | 3924.17 | 3924.38 | 3902.71 | 0 |
| 1737567000 | 3895.96 | 0 | 0.00 | 3895.96 | 3895.96 | 3895.96 | 0 |
| 1737480600 | 3895.96 | 13.05 | 0.34 | 3882.37 | 3895.96 | 3862.57 | 0 |
| 1737394200 | 3882.91 | -5.41 | -0.14 | 3886.06 | 3896.76 | 3866.55 | 0 |
| 1737135000 | 3888.32 | 55.62 | 1.45 | 3838.15 | 3888.92 | 3838.15 | 0 |
| 1737048600 | 3832.7 | 10.26 | 0.27 | 3826.1 | 3848.48 | 3817.12 | 0 |
| 1736962200 | 3822.44 | 54.8 | 1.45 | 3768.61 | 3828.72 | 3768.61 | 0 |
| 1736875800 | 3767.64 | 8.63 | 0.23 | 3759.47 | 3792.45 | 3759.47 | 0 |
| 1736789400 | 3759.01 | -26.65 | -0.70 | 3780.33 | 3780.33 | 3743.8 | 0 |
| 1736530200 | 3785.66 | -50.9 | -1.33 | 3837.93 | 3840.41 | 3785.53 | 0 |
| 1736443800 | 3836.56 | 12.8 | 0.33 | 3821.36 | 3844.55 | 3809.63 | 0 |
| 1736357400 | 3823.76 | -34.86 | -0.90 | 3860.22 | 3862.89 | 3809.76 | 0 |
| 1736271000 | 3858.62 | 11.73 | 0.30 | 3850.32 | 3870 | 3835.85 | 0 |
| 1736184600 | 3846.89 | 61.8 | 1.63 | 3787.77 | 3850.15 | 3787.77 | 0 |
| 1735925400 | 3785.09 | -35.26 | -0.92 | 3821.73 | 3821.73 | 3780.09 | 0 |
| 1735839000 | 3820.35 | 24.27 | 0.64 | 3795.11 | 3821.57 | 3791.76 | 0 |
| 1735666200 | 3796.08 | 15.21 | 0.40 | 3780.27 | 3797.37 | 3777.26 | 0 |
| 1735579800 | 3780.87 | -13.74 | -0.36 | 3792.6 | 3798.44 | 3774.42 | 0 |
| 1735320600 | 3794.61 | 18.74 | 0.50 | 3776.09 | 3795.14 | 3765.66 | 0 |
| 1735061400 | 3775.87 | 5.75 | 0.15 | 3770.37 | 3781.62 | 3770.37 | 0 |
| 1734975000 | 3770.12 | 2.98 | 0.08 | 3764.26 | 3776.37 | 3744.47 | 0 |
| 1734715800 | 3767.14 | 5.15 | 0.14 | 3757.83 | 3769.14 | 3719.57 | 0 |
| 1734629400 | 3761.99 | -54.31 | -1.42 | 3802.77 | 3802.77 | 3751.94 | 0 |
| 1734543000 | 3816.3 | 5.79 | 0.15 | 3811.75 | 3828.13 | 3808.78 | 0 |
| 1734456600 | 3810.51 | -14.69 | -0.38 | 3821.55 | 3824 | 3802.14 | 0 |
| 1734370200 | 3825.2 | -14.55 | -0.38 | 3838.55 | 3838.55 | 3808.69 | 0 |
| 1734111000 | 3839.75 | -17.65 | -0.46 | 3858.16 | 3873.38 | 3838.54 | 0 |
| 1734024600 | 3857.4 | -16.02 | -0.41 | 3874.12 | 3887.4 | 3857.21 | 0 |
| 1733938200 | 3873.42 | 8.02 | 0.21 | 3862.61 | 3874.59 | 3835.91 | 0 |
| 1733851800 | 3865.4 | -11.57 | -0.30 | 3876.12 | 3876.12 | 3860.19 | 0 |
| 1733765400 | 3876.97 | -0.79 | -0.02 | 3880.6 | 3900 | 3871.59 | 0 |
| 1733506200 | 3877.76 | 17.36 | 0.45 | 3858.8 | 3884.8 | 3858.8 | 0 |
| 1733419800 | 3860.4 | 42.56 | 1.11 | 3817.84 | 3862.65 | 3816.18 | 0 |
