Hot Features
프리미엄
Euronext Transatlantic Consumer Discretionary NR (TCDIN)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 185.45 | 1.89912954429 | 9765 | 10044.94 | 9579.84 | 0 | 0 | IX |
| 4 | 543.33 | 5.77573157353 | 9407.12 | 10044.94 | 9348.6 | 0 | 0 | IX |
| 12 | 1276.67 | 14.7187270141 | 8673.78 | 10044.94 | 8639.98 | 0 | 0 | IX |
| 26 | 1660.31 | 20.0275266763 | 8290.14 | 10044.94 | 8110.42 | 0 | 0 | IX |
| 52 | 1660.31 | 20.0275266763 | 8290.14 | 10044.94 | 8110.42 | 0 | 0 | IX |
| 156 | 1660.31 | 20.0275266763 | 8290.14 | 10044.94 | 8110.42 | 0 | 0 | IX |
| 260 | 1660.31 | 20.0275266763 | 8290.14 | 10044.94 | 8110.42 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 10004.44 | 96.77 | 0.98 | 9925.61 | 10044.94 | 9924.39 | 0 |
| 1738258200 | 9907.67 | 41.12 | 0.42 | 9831.2099 | 9932.22 | 9810.49 | 0 |
| 1738171800 | 9866.55 | -6.53 | -0.07 | 9866.69 | 9901.98 | 9843.07 | 0 |
| 1738085400 | 9873.08 | 135.67 | 1.39 | 9828.31 | 9877.33 | 9776.23 | 0 |
| 1737999000 | 9737.41 | 21.25 | 0.22 | 9747.57 | 9751.6 | 9579.84 | 0 |
| 1737739800 | 9716.16 | -20.06 | -0.21 | 9765 | 9781.04 | 9713.98 | 0 |
| 1737653400 | 9736.22 | -33.05 | -0.34 | 9764.79 | 9767.54 | 9716.11 | 0 |
| 1737567000 | 9769.27 | 118.9 | 1.23 | 9715.27 | 9797.14 | 9688.61 | 0 |
| 1737480600 | 9650.37 | 0 | 0.00 | 9650.37 | 9650.37 | 9650.37 | 0 |
| 1737394200 | 9650.37 | -104.85 | -1.07 | 9697.32 | 9707.9 | 9613.44 | 0 |
| 1737135000 | 9755.22 | 157 | 1.64 | 9592.61 | 9758.03 | 9582.43 | 0 |
| 1737048600 | 9598.22 | 39.05 | 0.41 | 9598.01 | 9665.07 | 9578.1299 | 0 |
| 1736962200 | 9559.17 | 157.46 | 1.67 | 9375.57 | 9569.73 | 9348.6 | 0 |
| 1736875800 | 9401.7099 | -26.58 | -0.28 | 9445.91 | 9553.1299 | 9392.07 | 0 |
| 1736789400 | 9428.29 | -10.8 | -0.11 | 9472.02 | 9485.41 | 9380.62 | 0 |
| 1736530200 | 9439.09 | -40.6 | -0.43 | 9476.82 | 9540.2099 | 9381.61 | 0 |
| 1736443800 | 9479.69 | 77.15 | 0.82 | 9476.49 | 9482.02 | 9449.56 | 0 |
| 1736357400 | 9402.54 | -25.98 | -0.28 | 9437.16 | 9474.9599 | 9402.54 | 0 |
| 1736271000 | 9428.52 | -117.15 | -1.23 | 9503.17 | 9550.07 | 9408.2099 | 0 |
| 1736184600 | 9545.67 | 74.18 | 0.78 | 9499.8799 | 9574.25 | 9436.85 | 0 |
| 1735925400 | 9471.49 | 40.15 | 0.43 | 9407.12 | 9494.42 | 9372.55 | 0 |
| 1735839000 | 9431.34 | -36.79 | -0.39 | 9419.69 | 9516.64 | 9393.7099 | 0 |
| 1735666200 | 9468.1299 | -21.92 | -0.23 | 9444.32 | 9529.07 | 9437.73 | 0 |
| 1735579800 | 9490.05 | -46.83 | -0.49 | 9559.25 | 9591.93 | 9395.37 | 0 |
| 1735320600 | 9536.8799 | -186.84 | -1.92 | 9739.43 | 9752.1 | 9511.42 | 0 |
| 1735061400 | 9723.72 | 173.29 | 1.81 | 9575.37 | 9728.94 | 9562.54 | 0 |
| 1734975000 | 9550.43 | -88.69 | -0.92 | 9549.47 | 9571.81 | 9475.33 | 0 |
| 1734715800 | 9639.12 | 89.43 | 0.94 | 9555.43 | 9642.14 | 9437.16 | 0 |
| 1734629400 | 9549.69 | -294.94 | -3.00 | 9569.3799 | 9674.2 | 9535.16 | 0 |
| 1734543000 | 9844.6299 | 43.48 | 0.44 | 9837.1 | 9883.02 | 9777.92 | 0 |
| 1734456600 | 9801.15 | -0.52 | -0.01 | 9816.1299 | 9843.87 | 9771.55 | 0 |
| 1734370200 | 9801.67 | 99.26 | 1.02 | 9724.18 | 9811.41 | 9697.49 | 0 |
| 1734111000 | 9702.41 | -53.07 | -0.54 | 9748.16 | 9748.83 | 9680.05 | 0 |
| 1734024600 | 9755.48 | -12.14 | -0.12 | 9763.3 | 9808.26 | 9724.49 | 0 |
| 1733938200 | 9767.62 | 76.49 | 0.79 | 9647.34 | 9775.36 | 9616.24 | 0 |
| 1733851800 | 9691.1299 | 85.08 | 0.89 | 9600.07 | 9699.01 | 9591.62 | 0 |
| 1733765400 | 9606.05 | 22.09 | 0.23 | 9640.01 | 9705.02 | 9548.87 | 0 |
| 1733506200 | 9583.9599 | 92.12 | 0.97 | 9451.43 | 9600.3 | 9435.7099 | 0 |
| 1733419800 | 9491.84 | 88.46 | 0.94 | 9442.15 | 9492.85 | 9409.48 | 0 |
| 1733333400 | 9403.3799 | 79.09 | 0.85 | 9360.15 | 9432.7 | 9360.15 | 0 |
| 1733247000 | 9324.29 | -7.48 | -0.08 | 9347.31 | 9349.61 | 9295.02 | 0 |
| 1733160600 | 9331.77 | 125.23 | 1.36 | 9256.1299 | 9363.85 | 9240.12 | 0 |
| 1732901400 | 9206.54 | 71.98 | 0.79 | 9114.51 | 9209.04 | 9110.05 | 0 |
| 1732815000 | 9134.56 | 28.22 | 0.31 | 9149.3 | 9160.35 | 9133.3799 | 0 |
| 1732728600 | 9106.34 | -119.98 | -1.30 | 9218.33 | 9218.33 | 9096.9 | 0 |
| 1732642200 | 9226.32 | 58.94 | 0.64 | 9182.15 | 9237.04 | 9134.57 | 0 |
| 1732555800 | 9167.3799 | -9.23 | -0.10 | 9140.23 | 9227.18 | 9087.53 | 0 |
| 1732296600 | 9176.61 | 181.55 | 2.02 | 8993.22 | 9190.33 | 8993.19 | 0 |
| 1732210200 | 8995.06 | 96.02 | 1.08 | 8934.39 | 9002.06 | 8895.73 | 0 |
| 1732123800 | 8899.04 | -25.47 | -0.29 | 8941.11 | 8976.42 | 8855.83 | 0 |
| 1732037400 | 8924.51 | 0.93 | 0.01 | 8900.93 | 8934.7 | 8809.73 | 0 |
| 1731951000 | 8923.58 | 65.88 | 0.74 | 8861.31 | 8953.59 | 8838.98 | 0 |
| 1731691800 | 8857.7 | -148.77 | -1.65 | 8947.03 | 8958.45 | 8849.35 | 0 |
| 1731605400 | 9006.47 | 72.08 | 0.81 | 9017.23 | 9065.27 | 8982.65 | 0 |
| 1731519000 | 8934.39 | 0 | 0.00 | 8934.39 | 8934.39 | 8934.39 | 0 |
| 1731432600 | 8934.39 | 0 | 0.00 | 8934.39 | 8934.39 | 8934.39 | 0 |
| 1731346200 | 8934.39 | 146.09 | 1.66 | 8801.2 | 8973.68 | 8801.2 | 0 |
| 1731087000 | 8788.3 | 125.26 | 1.45 | 8673.78 | 8797.9599 | 8639.98 | 0 |
| 1731000600 | 8663.04 | 109.82 | 1.28 | 8593.8 | 8687.34 | 8581.49 | 0 |
| 1730914200 | 8553.22 | 268.09 | 3.24 | 8418.05 | 8573.2 | 8410.36 | 0 |
| 1730827800 | 8285.1299 | 75.72 | 0.92 | 8203.24 | 8287.84 | 8183.44 | 0 |
| 1730741400 | 8209.41 | -68.22 | -0.82 | 8233.66 | 8249.58 | 8176.64 | 0 |
