Hot Features
프리미엄
Euronext Positive Impact Water World NR (PIWWN)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 23.32 | 0.506244477876 | 4606.47 | 4635.74 | 4579.08 | 0 | 0 | IX |
| 4 | 114.68 | 2.53991597104 | 4515.11 | 4635.74 | 4456.2 | 0 | 0 | IX |
| 12 | 119.34 | 2.64585573502 | 4510.45 | 4635.74 | 4428.13 | 0 | 0 | IX |
| 26 | 189.99 | 4.27924681292 | 4439.8 | 4680.87 | 4092.7 | 0 | 0 | IX |
| 52 | 425.04 | 10.1085676913 | 4204.75 | 4680.87 | 4092.7 | 0 | 0 | IX |
| 156 | 689.71 | 17.5049745183 | 3940.08 | 4680.87 | 3487.27 | 0 | 0 | IX |
| 260 | 689.71 | 17.5049745183 | 3940.08 | 4680.87 | 3487.27 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 4608.9799 | 28.61 | 0.62 | 4600.22 | 4620.11 | 4600.22 | 0 |
| 1738085400 | 4580.37 | -9.96 | -0.22 | 4581.13 | 4604.47 | 4579.34 | 0 |
| 1737999000 | 4590.33 | -14.12 | -0.31 | 4607.2 | 4607.2 | 4579.08 | 0 |
| 1737739800 | 4604.45 | -9.86 | -0.21 | 4613.65 | 4627.5 | 4593.7299 | 0 |
| 1737653400 | 4614.31 | 12.89 | 0.28 | 4606.47 | 4616.41 | 4599.1 | 0 |
| 1737567000 | 4601.42 | 21.95 | 0.48 | 4595.84 | 4609.05 | 4595.84 | 0 |
| 1737480600 | 4579.47 | 17.29 | 0.38 | 4566.63 | 4583.74 | 4558.95 | 0 |
| 1737394200 | 4562.18 | -5.53 | -0.12 | 4573.56 | 4576.83 | 4555.03 | 0 |
| 1737135000 | 4567.71 | 34.71 | 0.77 | 4541.14 | 4568.65 | 4541.14 | 0 |
| 1737048600 | 4533 | 20.36 | 0.45 | 4514.76 | 4536.13 | 4514.76 | 0 |
| 1736962200 | 4512.64 | 55.94 | 1.26 | 4468.61 | 4517.55 | 4468.61 | 0 |
| 1736875800 | 4456.7 | -29.67 | -0.66 | 4473.27 | 4484.3 | 4456.2 | 0 |
| 1736789400 | 4486.37 | -1.83 | -0.04 | 4494.02 | 4494.02 | 4475.9399 | 0 |
| 1736530200 | 4488.2 | -29.22 | -0.65 | 4506.85 | 4510.43 | 4486.68 | 0 |
| 1736443800 | 4517.42 | 0.81 | 0.02 | 4512.83 | 4521.21 | 4505.02 | 0 |
| 1736357400 | 4516.61 | -20.96 | -0.46 | 4532.61 | 4538.53 | 4511.14 | 0 |
| 1736271000 | 4537.57 | 16.29 | 0.36 | 4523.8 | 4541.95 | 4517.25 | 0 |
| 1736184600 | 4521.28 | -8.79 | -0.19 | 4506.3 | 4522.99 | 4496.58 | 0 |
| 1735925400 | 4530.07 | -16.19 | -0.36 | 4542.49 | 4543.07 | 4520.65 | 0 |
| 1735839000 | 4546.26 | 39.3 | 0.87 | 4515.11 | 4557.49 | 4514.4 | 0 |
| 1735666200 | 4506.96 | 6.84 | 0.15 | 4498.52 | 4515.8 | 4493.62 | 0 |
| 1735579800 | 4500.12 | -12.27 | -0.27 | 4503.4399 | 4511.62 | 4484.26 | 0 |
| 1735320600 | 4512.39 | 25.36 | 0.57 | 4511.45 | 4523.9399 | 4507.3 | 0 |
| 1735061400 | 4487.03 | 17.09 | 0.38 | 4481.22 | 4487.41 | 4476.01 | 0 |
| 1734975000 | 4469.9399 | 5.24 | 0.12 | 4470.13 | 4480.02 | 4462.04 | 0 |
| 1734715800 | 4464.7 | 12.53 | 0.28 | 4453.22 | 4465.43 | 4428.13 | 0 |
| 1734629400 | 4452.17 | -77.18 | -1.70 | 4478.79 | 4478.79 | 4444.53 | 0 |
| 1734543000 | 4529.35 | 4.58 | 0.10 | 4525.03 | 4531.96 | 4523.61 | 0 |
| 1734456600 | 4524.77 | -17.17 | -0.38 | 4529.9399 | 4533.93 | 4518.9399 | 0 |
| 1734370200 | 4541.9399 | -21.09 | -0.46 | 4557.12 | 4557.12 | 4540.45 | 0 |
| 1734111000 | 4563.03 | -49.08 | -1.06 | 4597.4 | 4599.03 | 4562.32 | 0 |
| 1734024600 | 4612.11 | 2.59 | 0.06 | 4615.9399 | 4629.21 | 4610.78 | 0 |
| 1733938200 | 4609.52 | 6.65 | 0.14 | 4609.72 | 4617.06 | 4594.2299 | 0 |
| 1733851800 | 4602.87 | -2.04 | -0.04 | 4610.1 | 4616.2 | 4598.42 | 0 |
| 1733765400 | 4604.91 | -10.26 | -0.22 | 4615.8 | 4622.84 | 4603.33 | 0 |
| 1733506200 | 4615.17 | -4.18 | -0.09 | 4603.91 | 4625.55 | 4600.47 | 0 |
| 1733419800 | 4619.35 | 9.41 | 0.20 | 4619 | 4625.22 | 4603.86 | 0 |
| 1733333400 | 4609.9399 | -13.4 | -0.29 | 4607.77 | 4622.42 | 4602.92 | 0 |
| 1733247000 | 4623.34 | 19.77 | 0.43 | 4623.05 | 4632.6899 | 4617.97 | 0 |
| 1733160600 | 4603.57 | 36.38 | 0.80 | 4585.21 | 4608.99 | 4577.36 | 0 |
| 1732901400 | 4567.1899 | 21.04 | 0.46 | 4545.51 | 4567.1899 | 4542.9399 | 0 |
| 1732815000 | 4546.15 | 14.04 | 0.31 | 4541.05 | 4556.42 | 4540.52 | 0 |
| 1732728600 | 4532.11 | -25.28 | -0.55 | 4554.05 | 4554.05 | 4528.43 | 0 |
| 1732642200 | 4557.39 | -27.75 | -0.61 | 4575.18 | 4575.18 | 4547.1 | 0 |
| 1732555800 | 4585.14 | 11.7 | 0.26 | 4575.42 | 4589.01 | 4562.96 | 0 |
| 1732296600 | 4573.4399 | 59.62 | 1.32 | 4520.71 | 4576.4799 | 4520.71 | 0 |
| 1732210200 | 4513.82 | 35.1 | 0.78 | 4477.33 | 4515.14 | 4476.1899 | 0 |
| 1732123800 | 4478.72 | 3.66 | 0.08 | 4471.83 | 4485.17 | 4471.26 | 0 |
| 1732037400 | 4475.06 | 1.7 | 0.04 | 4489.02 | 4497.87 | 4457.16 | 0 |
| 1731951000 | 4473.36 | -23.4 | -0.52 | 4481.2 | 4483.3 | 4459.41 | 0 |
| 1731691800 | 4496.76 | -17.59 | -0.39 | 4506.47 | 4509.9799 | 4492.88 | 0 |
| 1731605400 | 4514.35 | -14.81 | -0.33 | 4500.55 | 4521.42 | 4498.2299 | 0 |
| 1731519000 | 4529.16 | 0 | 0.00 | 4529.16 | 4529.16 | 4529.16 | 0 |
| 1731432600 | 4529.16 | -60.84 | -1.33 | 4578.58 | 4578.58 | 4527.77 | 0 |
| 1731346200 | 4590 | 19.16 | 0.42 | 4560.05 | 4599.03 | 4560.05 | 0 |
| 1731087000 | 4570.84 | 23.92 | 0.53 | 4552.87 | 4573.1899 | 4543.82 | 0 |
| 1731000600 | 4546.92 | 51.18 | 1.14 | 4510.45 | 4550.09 | 4510.45 | 0 |
| 1730914200 | 4495.74 | 25.88 | 0.58 | 4518.15 | 4536.91 | 4494.82 | 0 |
| 1730827800 | 4469.86 | 15.31 | 0.34 | 4464.68 | 4470.85 | 4455.05 | 0 |
| 1730741400 | 4454.55 | -14.92 | -0.33 | 4461.25 | 4469.37 | 4452.31 | 0 |
| 1730482200 | 4469.47 | -11.19 | -0.25 | 4442.64 | 4475.04 | 4442.64 | 0 |
| 1730395800 | 4480.66 | -34.26 | -0.76 | 4515.13 | 4515.13 | 4467.18 | 0 |
| 1730309400 | 4514.92 | -37.92 | -0.83 | 4548.03 | 4548.03 | 4514.58 | 0 |
