Hot Features
프리미엄
Euronext Transatlantic Circular Economy 50 EW GR (TCEGR)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 36.55 | 0.728467845768 | 5017.38 | 5055.47 | 4971.27 | 0 | 0 | IX |
| 4 | 93.44 | 1.88368487791 | 4960.49 | 5055.47 | 4894.42 | 0 | 0 | IX |
| 12 | 136.97 | 2.78566431291 | 4916.96 | 5055.47 | 4696.66 | 0 | 0 | IX |
| 26 | 502.35 | 11.0368267722 | 4551.58 | 5055.47 | 4551.58 | 0 | 0 | IX |
| 52 | 742.4 | 17.2189454788 | 4311.53 | 5055.47 | 4247.76 | 0 | 0 | IX |
| 156 | 1311.19 | 35.0328903424 | 3742.74 | 5055.47 | 3432.6 | 0 | 0 | IX |
| 260 | 1627.48 | 47.4975557793 | 3426.45 | 5055.47 | 3426.45 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 5015.14 | -13.67 | -0.27 | 5009.4799 | 5030.2 | 4998.08 | 0 |
| 1740677400 | 5028.81 | 17.19 | 0.34 | 5014.58 | 5034.83 | 4998.81 | 0 |
| 1740591000 | 5011.62 | 14.98 | 0.30 | 5002.74 | 5033.92 | 5002.74 | 0 |
| 1740504600 | 4996.64 | -25.17 | -0.50 | 5014.49 | 5017.7299 | 4971.27 | 0 |
| 1740418200 | 5021.81 | -8.43 | -0.17 | 5006.7 | 5025.01 | 5002.4799 | 0 |
| 1740159000 | 5030.24 | 23.7 | 0.47 | 5017.38 | 5038.58 | 5012.89 | 0 |
| 1740072600 | 5006.54 | -13.62 | -0.27 | 5028.32 | 5038.01 | 5004.66 | 0 |
| 1739986200 | 5020.16 | -6.17 | -0.12 | 5030.65 | 5041.68 | 5003.01 | 0 |
| 1739899800 | 5026.33 | 29.44 | 0.59 | 5005.72 | 5027.74 | 5000.4399 | 0 |
| 1739813400 | 4996.89 | -0.57 | -0.01 | 4993 | 4999.81 | 4988.6899 | 0 |
| 1739554200 | 4997.46 | -16.08 | -0.32 | 5017.9 | 5019.18 | 4997.13 | 0 |
| 1739467800 | 5013.54 | 23.08 | 0.46 | 4991.88 | 5024.86 | 4990.85 | 0 |
| 1739381400 | 4990.46 | -0.95 | -0.02 | 4996.64 | 5004.52 | 4959.82 | 0 |
| 1739295000 | 4991.41 | 11.35 | 0.23 | 4998.68 | 5002.88 | 4982.13 | 0 |
| 1739208600 | 4980.06 | 5.11 | 0.10 | 4971.32 | 4991.9799 | 4970.47 | 0 |
| 1738949400 | 4974.95 | 15.87 | 0.32 | 4958.6899 | 4975.05 | 4949.61 | 0 |
| 1738863000 | 4959.08 | 35.69 | 0.72 | 4938.72 | 4965.34 | 4938.72 | 0 |
| 1738776600 | 4923.39 | 0.73 | 0.01 | 4906.92 | 4925.27 | 4894.42 | 0 |
| 1738690200 | 4922.66 | -26.78 | -0.54 | 4936.3 | 4938.14 | 4911.86 | 0 |
| 1738603800 | 4949.4399 | 2.74 | 0.06 | 4981.37 | 4981.37 | 4906.9 | 0 |
| 1738344600 | 4946.7 | 1.64 | 0.03 | 4960.49 | 4979.21 | 4941.6899 | 0 |
| 1738258200 | 4945.06 | 46.46 | 0.95 | 4884.17 | 4951.1899 | 4882.18 | 0 |
| 1738171800 | 4898.6 | -0.09 | -0.00 | 4896.6899 | 4920.11 | 4884.65 | 0 |
| 1738085400 | 4898.6899 | 12.31 | 0.25 | 4913.97 | 4932.66 | 4896.35 | 0 |
| 1737999000 | 4886.38 | -8.5 | -0.17 | 4905.67 | 4910.52 | 4867.6 | 0 |
| 1737739800 | 4894.88 | 14.16 | 0.29 | 4889.64 | 4896.5 | 4876.32 | 0 |
| 1737653400 | 4880.72 | 0 | 0.00 | 4880.72 | 4880.72 | 4880.72 | 0 |
| 1737567000 | 4880.72 | 0 | 0.00 | 4880.72 | 4880.72 | 4880.72 | 0 |
| 1737480600 | 4880.72 | 28.41 | 0.59 | 4851.72 | 4895.97 | 4849.25 | 0 |
| 1737394200 | 4852.31 | -36.12 | -0.74 | 4870.92 | 4873.91 | 4843.26 | 0 |
| 1737135000 | 4888.43 | 51.67 | 1.07 | 4849.67 | 4889.7 | 4849.67 | 0 |
| 1737048600 | 4836.76 | 53.92 | 1.13 | 4785.4799 | 4840.02 | 4785.4799 | 0 |
| 1736962200 | 4782.84 | 65.52 | 1.39 | 4728.53 | 4792.27 | 4728.53 | 0 |
| 1736875800 | 4717.32 | -18.79 | -0.40 | 4737.02 | 4742.64 | 4713.7 | 0 |
| 1736789400 | 4736.11 | -9.14 | -0.19 | 4748.85 | 4748.85 | 4727.2299 | 0 |
| 1736530200 | 4745.25 | -62.84 | -1.31 | 4809.36 | 4818.66 | 4743.2299 | 0 |
| 1736443800 | 4808.09 | 26.84 | 0.56 | 4800.08 | 4808.85 | 4793.83 | 0 |
| 1736357400 | 4781.25 | -6.95 | -0.15 | 4789.95 | 4797.84 | 4763.06 | 0 |
| 1736271000 | 4788.2 | -4.93 | -0.10 | 4762.9399 | 4802.55 | 4754.81 | 0 |
| 1736184600 | 4793.13 | -9.71 | -0.20 | 4794.66 | 4796.14 | 4766.1899 | 0 |
| 1735925400 | 4802.84 | -9.09 | -0.19 | 4802.51 | 4808.96 | 4783.68 | 0 |
| 1735839000 | 4811.93 | 50.9 | 1.07 | 4769.39 | 4826.28 | 4761.04 | 0 |
| 1735666200 | 4761.03 | 17.16 | 0.36 | 4736.24 | 4772.92 | 4734.91 | 0 |
| 1735579800 | 4743.87 | -18.1 | -0.38 | 4768.54 | 4774.4399 | 4719.33 | 0 |
| 1735320600 | 4761.97 | -10.97 | -0.23 | 4768.6899 | 4778.08 | 4750.25 | 0 |
| 1735061400 | 4772.9399 | 33.57 | 0.71 | 4758.84 | 4774.5 | 4753.18 | 0 |
| 1734975000 | 4739.37 | -9.73 | -0.20 | 4741.59 | 4752.62 | 4728.51 | 0 |
| 1734715800 | 4749.1 | 8.19 | 0.17 | 4721.7 | 4749.67 | 4696.66 | 0 |
| 1734629400 | 4740.91 | -49.46 | -1.03 | 4738.63 | 4748.74 | 4713.59 | 0 |
| 1734543000 | 4790.37 | -7.35 | -0.15 | 4792.24 | 4802.34 | 4778.33 | 0 |
| 1734456600 | 4797.72 | -17.91 | -0.37 | 4803.9799 | 4809.2299 | 4783.25 | 0 |
| 1734370200 | 4815.63 | -25.08 | -0.52 | 4831.4 | 4834.61 | 4815.63 | 0 |
| 1734111000 | 4840.71 | -12.53 | -0.26 | 4852.71 | 4857.36 | 4831.05 | 0 |
| 1734024600 | 4853.24 | -7.65 | -0.16 | 4848.27 | 4871.4 | 4846.14 | 0 |
| 1733938200 | 4860.89 | -35.97 | -0.73 | 4873.87 | 4875.53 | 4859.12 | 0 |
| 1733851800 | 4896.86 | 0 | 0.00 | 4896.86 | 4896.86 | 4896.86 | 0 |
| 1733765400 | 4896.86 | -15.92 | -0.32 | 4911.54 | 4916.88 | 4888.4399 | 0 |
| 1733506200 | 4912.78 | -14.63 | -0.30 | 4916.96 | 4931.56 | 4911.01 | 0 |
| 1733419800 | 4927.41 | -1.95 | -0.04 | 4936.45 | 4944.2299 | 4914.71 | 0 |
| 1733333400 | 4929.36 | -14.97 | -0.30 | 4940.03 | 4955 | 4925.33 | 0 |
| 1733247000 | 4944.33 | -14.04 | -0.28 | 4954.9 | 4961.06 | 4937.88 | 0 |
| 1733160600 | 4958.37 | -6.36 | -0.13 | 4971.3 | 4990.25 | 4946.76 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
