Hot Features
프리미엄
Euronext Transatlantic Circular Economy 50 EW NR (TCENR)
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 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727454600 | 4306.1899 | 27.06 | 0.63 | 4283.84 | 4311.22 | 4277.72 | 0 |
| 1727368200 | 4279.13 | 13.71 | 0.32 | 4258.95 | 4290.54 | 4258.95 | 0 |
| 1727281800 | 4265.42 | -4.2 | -0.10 | 4261.42 | 4267.25 | 4245.66 | 0 |
| 1727195400 | 4269.62 | 11.63 | 0.27 | 4263.25 | 4275.28 | 4251.65 | 0 |
| 1727109000 | 4257.99 | 41.75 | 0.99 | 4223.99 | 4258.25 | 4223.99 | 0 |
| 1726849800 | 4216.24 | -17.58 | -0.42 | 4232.74 | 4232.74 | 4212.7299 | 0 |
| 1726763400 | 4233.82 | 8.86 | 0.21 | 4217.51 | 4248.81 | 4217.51 | 0 |
| 1726677000 | 4224.96 | -18.82 | -0.44 | 4240.37 | 4244.1899 | 4222.55 | 0 |
| 1726590600 | 4243.78 | 2.73 | 0.06 | 4243.33 | 4259.01 | 4242.96 | 0 |
| 1726504200 | 4241.05 | 14.01 | 0.33 | 4218.38 | 4241.58 | 4212.36 | 0 |
| 1726245000 | 4227.04 | 32.24 | 0.77 | 4202.27 | 4230.14 | 4202.27 | 0 |
| 1726158600 | 4194.8 | 21.08 | 0.51 | 4199.25 | 4215.65 | 4192.5 | 0 |
| 1726072200 | 4173.72 | -11.09 | -0.27 | 4186.9399 | 4203.28 | 4152.06 | 0 |
| 1725985800 | 4184.81 | 16.86 | 0.40 | 4166.82 | 4194.99 | 4166.82 | 0 |
| 1725899400 | 4167.95 | 38.5 | 0.93 | 4133.39 | 4168.42 | 4133.39 | 0 |
| 1725640200 | 4129.45 | -10.15 | -0.25 | 4143.01 | 4174.07 | 4125.25 | 0 |
| 1725553800 | 4139.6 | -22.99 | -0.55 | 4170.54 | 4176.68 | 4137.16 | 0 |
| 1725467400 | 4162.59 | -22.96 | -0.55 | 4175.63 | 4181.07 | 4158.62 | 0 |
| 1725381000 | 4185.55 | 5.6 | 0.13 | 4179.79 | 4189.39 | 4167.97 | 0 |
| 1725294600 | 4179.95 | 24.21 | 0.58 | 4174.25 | 4180.2299 | 4169.4399 | 0 |
| 1725035400 | 4155.74 | -2.21 | -0.05 | 4152.6899 | 4172.77 | 4152.6899 | 0 |
| 1724949000 | 4157.95 | 29.78 | 0.72 | 4125.2299 | 4158.28 | 4124.65 | 0 |
| 1724862600 | 4128.17 | 18.95 | 0.46 | 4116.84 | 4142.83 | 4116.84 | 0 |
| 1724776200 | 4109.22 | -12.13 | -0.29 | 4117.51 | 4128.18 | 4109.04 | 0 |
| 1724689800 | 4121.35 | 22.35 | 0.55 | 4107.2 | 4128.9399 | 4105.89 | 0 |
| 1724430600 | 4099 | 8.74 | 0.21 | 4086.02 | 4109.25 | 4085.19 | 0 |
| 1724344200 | 4090.26 | 14.52 | 0.36 | 4076.21 | 4100.89 | 4076.21 | 0 |
| 1724257800 | 4075.74 | 15.48 | 0.38 | 4061.33 | 4082.09 | 4061.21 | 0 |
| 1724171400 | 4060.26 | -12.77 | -0.31 | 4074.41 | 4076.91 | 4058.5 | 0 |
| 1724085000 | 4073.03 | 7.38 | 0.18 | 4060.92 | 4076.86 | 4057.16 | 0 |
| 1723825800 | 4065.65 | 4.54 | 0.11 | 4063.66 | 4069.21 | 4057.01 | 0 |
| 1723739400 | 4061.11 | 33.57 | 0.83 | 4028.6 | 4071.02 | 4028.09 | 0 |
| 1723653000 | 4027.54 | 19.38 | 0.48 | 4007.24 | 4030.61 | 4000.59 | 0 |
| 1723566600 | 4008.16 | 11.85 | 0.30 | 3997.98 | 4010.92 | 3994.03 | 0 |
| 1723480200 | 3996.31 | -3.32 | -0.08 | 4008.52 | 4015.28 | 3988.58 | 0 |
| 1723221000 | 3999.63 | 0.34 | 0.01 | 3996.9 | 4010.92 | 3974.95 | 0 |
| 1723134600 | 3999.29 | 5.12 | 0.13 | 3966.47 | 4001.46 | 3948.8 | 0 |
| 1723048200 | 3994.17 | -19.63 | -0.49 | 3951.1 | 4004.95 | 3951.1 | 0 |
| 1722961800 | 4013.8 | 0 | 0.00 | 4013.8 | 4013.8 | 4013.8 | 0 |
| 1722875400 | 4013.8 | 0 | 0.00 | 4013.8 | 4013.8 | 4013.8 | 0 |
| 1722616200 | 4013.8 | -60.64 | -1.49 | 4075.91 | 4075.91 | 3992.52 | 0 |
| 1722529800 | 4074.44 | -24.85 | -0.61 | 4091.31 | 4111.14 | 4070.57 | 0 |
| 1722443400 | 4099.29 | 36.02 | 0.89 | 4071.88 | 4099.57 | 4071.53 | 0 |
| 1722357000 | 4063.27 | 6.75 | 0.17 | 4056.54 | 4078.28 | 4048.3 | 0 |
| 1722270600 | 4056.52 | 3.33 | 0.08 | 4053.84 | 4060.68 | 4044.27 | 0 |
| 1722011400 | 4053.19 | 26.9 | 0.67 | 4004.29 | 4056.76 | 4003.03 | 0 |
| 1721925000 | 4026.29 | 5.42 | 0.13 | 4009.64 | 4032.85 | 3992.73 | 0 |
| 1721838600 | 4020.87 | -0.14 | -0.00 | 4015.02 | 4022.24 | 3999.23 | 0 |
| 1721752200 | 4021.01 | 16.21 | 0.40 | 4012.19 | 4036.07 | 4012.19 | 0 |
| 1721665800 | 4004.8 | 22.38 | 0.56 | 3986.25 | 4017.6 | 3986.25 | 0 |
| 1721406600 | 3982.42 | -29.39 | -0.73 | 4012.14 | 4012.14 | 3976.41 | 0 |
| 1721320200 | 4011.81 | 7.14 | 0.18 | 3999.92 | 4036.66 | 3997.41 | 0 |
| 1721233800 | 4004.67 | 8.09 | 0.20 | 3997.78 | 4013.73 | 3980.45 | 0 |
| 1721147400 | 3996.58 | 3.63 | 0.09 | 3987.05 | 3999.83 | 3973.34 | 0 |
| 1721061000 | 3992.95 | -33.52 | -0.83 | 4022.34 | 4022.34 | 3986.91 | 0 |
| 1720801800 | 4026.47 | 37.01 | 0.93 | 3993.92 | 4029.06 | 3993.92 | 0 |
| 1720715400 | 3989.46 | 48.16 | 1.22 | 3954.67 | 3995.76 | 3951.85 | 0 |
| 1720629000 | 3941.3 | 14.37 | 0.37 | 3920.23 | 3942.52 | 3920.23 | 0 |
| 1720542600 | 3926.93 | -8.22 | -0.21 | 3935.95 | 3938.74 | 3917.58 | 0 |
| 1720456200 | 3935.15 | -0.61 | -0.02 | 3943.87 | 3950.98 | 3930.48 | 0 |
| 1720197000 | 3935.76 | -8.63 | -0.22 | 3944.55 | 3951.48 | 3926.23 | 0 |
| 1720110600 | 3944.39 | 3.81 | 0.10 | 3944.02 | 3949.68 | 3943 | 0 |
| 1720024200 | 3940.58 | 14.23 | 0.36 | 3933.27 | 3947 | 3933.27 | 0 |
| 1719937800 | 3926.35 | -18.37 | -0.47 | 3938.04 | 3938.04 | 3922.88 | 0 |
| 1719851400 | 3944.72 | -9.97 | -0.25 | 3941.85 | 3970.42 | 3941.85 | 0 |
