Hot Features
프리미엄
Euronext Transatlantic Circular Economy 50 EW NR (TCENR)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20.86 | -0.538378155164 | 3874.6 | 4052.39 | 3690.52 | 0 | 0 | IX |
| 4 | -477.57 | -11.0259944451 | 4331.31 | 4423.36 | 3690.52 | 0 | 0 | IX |
| 12 | -543.5 | -12.3600258344 | 4397.24 | 4559.77 | 3690.52 | 0 | 0 | IX |
| 26 | -495.41 | -11.3909614522 | 4349.15 | 4559.77 | 3690.52 | 0 | 0 | IX |
| 52 | -48.88 | -1.25249191569 | 3902.62 | 4559.77 | 3690.52 | 0 | 0 | IX |
| 156 | 345.24 | 9.84010260795 | 3508.5 | 4559.77 | 3145.5 | 0 | 0 | IX |
| 260 | 685.69 | 21.6439134483 | 3168.05 | 4559.77 | 3145.5 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 3824.74 | 42.82 | 1.13 | 3821.09 | 3830.31 | 3749.52 | 0 |
| 1744302600 | 3781.92 | 52.03 | 1.39 | 3980.22 | 4052.39 | 3762.2 | 0 |
| 1744216200 | 3729.89 | -173.85 | -4.45 | 3764.47 | 3764.47 | 3690.52 | 0 |
| 1744129800 | 3903.74 | 83.41 | 2.18 | 3830.6 | 3963.7 | 3830.6 | 0 |
| 1744043400 | 3820.33 | -583.88 | -13.26 | 3874.6 | 3968.53 | 3702.48 | 0 |
| 1743787800 | 4404.21 | 0 | 0.00 | 4404.21 | 4404.21 | 4404.21 | 0 |
| 1743701400 | 4404.21 | 0 | 0.00 | 4404.21 | 4404.21 | 4404.21 | 0 |
| 1743615000 | 4404.21 | 0 | 0.00 | 4404.21 | 4404.21 | 4404.21 | 0 |
| 1743528600 | 4404.21 | 0 | 0.00 | 4404.21 | 4404.21 | 4404.21 | 0 |
| 1743442200 | 4404.21 | 0 | 0.00 | 4404.21 | 4404.21 | 4404.21 | 0 |
| 1743183000 | 4404.21 | 0 | 0.00 | 4404.21 | 4404.21 | 4404.21 | 0 |
| 1743096600 | 4404.21 | 0 | 0.00 | 4404.21 | 4404.21 | 4404.21 | 0 |
| 1743010200 | 4404.21 | 0 | 0.00 | 4404.21 | 4404.21 | 4404.21 | 0 |
| 1742923800 | 4404.21 | -7.68 | -0.17 | 4417.3 | 4423.36 | 4402.86 | 0 |
| 1742837400 | 4411.89 | 37.63 | 0.86 | 4366.78 | 4419.65 | 4357.1899 | 0 |
| 1742578200 | 4374.26 | -7.93 | -0.18 | 4388.01 | 4390.58 | 4352.53 | 0 |
| 1742491800 | 4382.1899 | 14.17 | 0.32 | 4375.53 | 4400.34 | 4375.53 | 0 |
| 1742405400 | 4368.02 | 30.66 | 0.71 | 4353.28 | 4373.54 | 4345.36 | 0 |
| 1742319000 | 4337.36 | -31.89 | -0.73 | 4359.85 | 4370.68 | 4331.24 | 0 |
| 1742232600 | 4369.25 | 44.92 | 1.04 | 4331.31 | 4369.71 | 4325.35 | 0 |
| 1741973400 | 4324.33 | 47.22 | 1.10 | 4288.38 | 4326.65 | 4271.71 | 0 |
| 1741887000 | 4277.11 | -15.34 | -0.36 | 4297.67 | 4311.71 | 4277.07 | 0 |
| 1741800600 | 4292.45 | 8.75 | 0.20 | 4301.6 | 4312.49 | 4261.68 | 0 |
| 1741714200 | 4283.7 | -102.04 | -2.33 | 4363.54 | 4368.8 | 4281.91 | 0 |
| 1741627800 | 4385.74 | 13.41 | 0.31 | 4400.51 | 4412.34 | 4382.7 | 0 |
| 1741368600 | 4372.33 | 6.17 | 0.14 | 4362.6 | 4376.66 | 4339.78 | 0 |
| 1741282200 | 4366.16 | -31.52 | -0.72 | 4410.31 | 4410.31 | 4341.81 | 0 |
| 1741195800 | 4397.68 | -81.07 | -1.81 | 4435.29 | 4435.93 | 4389.16 | 0 |
| 1741109400 | 4478.75 | -72.09 | -1.58 | 4530.45 | 4530.45 | 4471.92 | 0 |
| 1741023000 | 4550.84 | 26.3 | 0.58 | 4551.4799 | 4559.77 | 4538.92 | 0 |
| 1740763800 | 4524.54 | -12.69 | -0.28 | 4519.4399 | 4538.14 | 4509.16 | 0 |
| 1740677400 | 4537.2299 | 15.51 | 0.34 | 4524.4 | 4542.67 | 4510.17 | 0 |
| 1740591000 | 4521.72 | 13.38 | 0.30 | 4513.71 | 4541.85 | 4513.71 | 0 |
| 1740504600 | 4508.34 | -22.84 | -0.50 | 4524.4399 | 4527.37 | 4485.45 | 0 |
| 1740418200 | 4531.18 | -7.61 | -0.17 | 4517.55 | 4534.07 | 4513.74 | 0 |
| 1740159000 | 4538.79 | 21.38 | 0.47 | 4527.18 | 4546.32 | 4523.14 | 0 |
| 1740072600 | 4517.41 | -12.28 | -0.27 | 4537.06 | 4545.8 | 4515.71 | 0 |
| 1739986200 | 4529.6899 | -5.82 | -0.13 | 4539.16 | 4549.11 | 4514.22 | 0 |
| 1739899800 | 4535.51 | 26.24 | 0.58 | 4516.91 | 4536.78 | 4512.14 | 0 |
| 1739813400 | 4509.27 | -0.51 | -0.01 | 4505.76 | 4511.9 | 4501.86 | 0 |
| 1739554200 | 4509.78 | -14.86 | -0.33 | 4528.2299 | 4529.39 | 4509.49 | 0 |
| 1739467800 | 4524.64 | 19.97 | 0.44 | 4505.09 | 4534.86 | 4504.16 | 0 |
| 1739381400 | 4504.67 | 0 | 0.00 | 4504.67 | 4504.67 | 4504.67 | 0 |
| 1739295000 | 4504.67 | 10.25 | 0.23 | 4511.2299 | 4515.02 | 4496.3 | 0 |
| 1739208600 | 4494.42 | 4.1 | 0.09 | 4486.53 | 4505.18 | 4485.77 | 0 |
| 1738949400 | 4490.32 | 14.33 | 0.32 | 4475.64 | 4490.41 | 4467.4399 | 0 |
| 1738863000 | 4475.99 | 32.21 | 0.72 | 4457.61 | 4481.64 | 4457.61 | 0 |
| 1738776600 | 4443.78 | 0.66 | 0.01 | 4428.91 | 4445.4799 | 4417.63 | 0 |
| 1738690200 | 4443.12 | -24.17 | -0.54 | 4455.43 | 4457.09 | 4433.38 | 0 |
| 1738603800 | 4467.29 | 2.47 | 0.06 | 4496.11 | 4496.11 | 4428.9 | 0 |
| 1738344600 | 4464.82 | 1.48 | 0.03 | 4477.27 | 4494.16 | 4460.3 | 0 |
| 1738258200 | 4463.34 | 41.93 | 0.95 | 4408.38 | 4468.87 | 4406.58 | 0 |
| 1738171800 | 4421.41 | -0.08 | -0.00 | 4419.68 | 4440.82 | 4408.81 | 0 |
| 1738085400 | 4421.49 | 11.11 | 0.25 | 4435.28 | 4452.15 | 4419.37 | 0 |
| 1737999000 | 4410.38 | -7.67 | -0.17 | 4427.79 | 4432.16 | 4393.42 | 0 |
| 1737739800 | 4418.05 | -6.46 | -0.15 | 4413.32 | 4419.51 | 4401.29 | 0 |
| 1737653400 | 4424.51 | 17.89 | 0.41 | 4402.05 | 4427.99 | 4399.04 | 0 |
| 1737567000 | 4406.62 | 26.18 | 0.60 | 4420.66 | 4425.84 | 4403.49 | 0 |
| 1737480600 | 4380.4399 | 0 | 0.00 | 4380.4399 | 4380.4399 | 4380.4399 | 0 |
| 1737394200 | 4380.4399 | -33.31 | -0.75 | 4397.24 | 4399.9399 | 4372.27 | 0 |
| 1737135000 | 4413.75 | 46.65 | 1.07 | 4378.75 | 4414.9 | 4378.75 | 0 |
| 1737048600 | 4367.1 | 48.69 | 1.13 | 4320.79 | 4370.04 | 4320.79 | 0 |
| 1736962200 | 4318.41 | 59.15 | 1.39 | 4269.38 | 4326.93 | 4269.38 | 0 |
| 1736875800 | 4259.26 | -16.96 | -0.40 | 4277.04 | 4282.11 | 4255.9799 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
