Hot Features
프리미엄
Euronext Transatlantic Consumer Staples GR (TCSTG)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -82.84 | -1.82369750045 | 4542.42 | 4680.42 | 4432.32 | 0 | 0 | IX |
| 4 | -35.79 | -0.79615248578 | 4495.37 | 4747.04 | 4421.71 | 0 | 0 | IX |
| 12 | 134.49 | 3.10953066873 | 4325.09 | 4747.04 | 4218.84 | 0 | 0 | IX |
| 26 | 92.93 | 2.12817606174 | 4366.65 | 4747.04 | 4218.84 | 0 | 0 | IX |
| 52 | 92.93 | 2.12817606174 | 4366.65 | 4747.04 | 4218.84 | 0 | 0 | IX |
| 156 | 92.93 | 2.12817606174 | 4366.65 | 4747.04 | 4218.84 | 0 | 0 | IX |
| 260 | 92.93 | 2.12817606174 | 4366.65 | 4747.04 | 4218.84 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 4457.22 | -10.69 | -0.24 | 4479.93 | 4484.6 | 4432.32 | 0 |
| 1741887000 | 4467.91 | 5.18 | 0.12 | 4470.93 | 4494.82 | 4460.63 | 0 |
| 1741800600 | 4462.7299 | -53.59 | -1.19 | 4521.9 | 4538.84 | 4449.54 | 0 |
| 1741714200 | 4516.32 | -128.81 | -2.77 | 4594.12 | 4600.76 | 4507.49 | 0 |
| 1741627800 | 4645.13 | 42.52 | 0.92 | 4590.06 | 4680.42 | 4579.01 | 0 |
| 1741368600 | 4602.61 | 81.67 | 1.81 | 4542.42 | 4610.11 | 4523.55 | 0 |
| 1741282200 | 4520.9399 | -25.51 | -0.56 | 4531.72 | 4531.72 | 4487.16 | 0 |
| 1741195800 | 4546.45 | -131.79 | -2.82 | 4593.55 | 4593.55 | 4532.3 | 0 |
| 1741109400 | 4678.24 | -3.01 | -0.06 | 4687.31 | 4747.04 | 4675.78 | 0 |
| 1741023000 | 4681.25 | 41.89 | 0.90 | 4667.81 | 4681.61 | 4628.67 | 0 |
| 1740763800 | 4639.36 | 6.47 | 0.14 | 4628.42 | 4673.33 | 4623.21 | 0 |
| 1740677400 | 4632.89 | 45.2 | 0.99 | 4599.2299 | 4639.22 | 4585.76 | 0 |
| 1740591000 | 4587.6899 | -58.7 | -1.26 | 4638.9799 | 4655.22 | 4587.28 | 0 |
| 1740504600 | 4646.39 | 42.95 | 0.93 | 4604.67 | 4651.36 | 4589.86 | 0 |
| 1740418200 | 4603.4399 | 52.31 | 1.15 | 4562.12 | 4627.71 | 4562.12 | 0 |
| 1740159000 | 4551.13 | 69.76 | 1.56 | 4490.99 | 4556.72 | 4490.99 | 0 |
| 1740072600 | 4481.37 | -0.22 | -0.00 | 4494.43 | 4497.46 | 4453.08 | 0 |
| 1739986200 | 4481.59 | 25.95 | 0.58 | 4458.79 | 4492.47 | 4454.39 | 0 |
| 1739899800 | 4455.64 | 14.73 | 0.33 | 4448.01 | 4455.86 | 4421.71 | 0 |
| 1739813400 | 4440.91 | -14.45 | -0.32 | 4440.43 | 4442.66 | 4432.2299 | 0 |
| 1739554200 | 4455.36 | -35.02 | -0.78 | 4495.37 | 4497.14 | 4452.52 | 0 |
| 1739467800 | 4490.38 | 39.67 | 0.89 | 4468.37 | 4495.07 | 4452.83 | 0 |
| 1739381400 | 4450.71 | 0 | 0.00 | 4450.71 | 4450.71 | 4450.71 | 0 |
| 1739295000 | 4450.71 | 28.45 | 0.64 | 4435.15 | 4456.43 | 4431.12 | 0 |
| 1739208600 | 4422.26 | 1.47 | 0.03 | 4421.07 | 4429.82 | 4410.35 | 0 |
| 1738949400 | 4420.79 | 33.5 | 0.76 | 4395.22 | 4423.27 | 4386.8 | 0 |
| 1738863000 | 4387.29 | 41.58 | 0.96 | 4365.4 | 4428.62 | 4365.4 | 0 |
| 1738776600 | 4345.71 | -13.85 | -0.32 | 4345.14 | 4348.2299 | 4319.45 | 0 |
| 1738690200 | 4359.56 | -63.81 | -1.44 | 4412.65 | 4412.65 | 4346.63 | 0 |
| 1738603800 | 4423.37 | 36.98 | 0.84 | 4433.97 | 4433.97 | 4392.26 | 0 |
| 1738344600 | 4386.39 | -8.5 | -0.19 | 4413.88 | 4428.15 | 4380.46 | 0 |
| 1738258200 | 4394.89 | 13.32 | 0.30 | 4368.89 | 4397.41 | 4365.49 | 0 |
| 1738171800 | 4381.57 | -6.35 | -0.14 | 4371.8 | 4390.99 | 4355.91 | 0 |
| 1738085400 | 4387.92 | 13.27 | 0.30 | 4405.63 | 4424.6 | 4383.89 | 0 |
| 1737999000 | 4374.65 | 110.29 | 2.59 | 4283.35 | 4374.7 | 4283.35 | 0 |
| 1737739800 | 4264.36 | -12.1 | -0.28 | 4271.42 | 4274.86 | 4254.49 | 0 |
| 1737653400 | 4276.46 | 9.61 | 0.23 | 4262.15 | 4279.67 | 4247.89 | 0 |
| 1737567000 | 4266.85 | -10.16 | -0.24 | 4276.08 | 4277.67 | 4254.92 | 0 |
| 1737480600 | 4277.01 | 0 | 0.00 | 4277.01 | 4277.01 | 4277.01 | 0 |
| 1737394200 | 4277.01 | -25.54 | -0.59 | 4290.58 | 4296.24 | 4262.4 | 0 |
| 1737135000 | 4302.55 | 54.61 | 1.29 | 4268.2299 | 4304.7299 | 4268.2299 | 0 |
| 1737048600 | 4247.9399 | 17.03 | 0.40 | 4229.25 | 4254.37 | 4221.29 | 0 |
| 1736962200 | 4230.91 | 10.05 | 0.24 | 4235.63 | 4243.87 | 4221.29 | 0 |
| 1736875800 | 4220.86 | -29.49 | -0.69 | 4242.61 | 4244.14 | 4218.84 | 0 |
| 1736789400 | 4250.35 | 16.52 | 0.39 | 4233.25 | 4254.4799 | 4220.8 | 0 |
| 1736530200 | 4233.83 | -63.8 | -1.48 | 4297.1 | 4308.22 | 4231.91 | 0 |
| 1736443800 | 4297.63 | 18.74 | 0.44 | 4293.7 | 4298.34 | 4286.86 | 0 |
| 1736357400 | 4278.89 | 8.37 | 0.20 | 4272.53 | 4282.53 | 4256.83 | 0 |
| 1736271000 | 4270.52 | -2.35 | -0.05 | 4241.92 | 4288.97 | 4235.01 | 0 |
| 1736184600 | 4272.87 | -65.72 | -1.51 | 4322.6899 | 4322.72 | 4266.35 | 0 |
| 1735925400 | 4338.59 | -21.57 | -0.49 | 4343.9 | 4346.85 | 4317.24 | 0 |
| 1735839000 | 4360.16 | 45.8 | 1.06 | 4325.87 | 4371.5 | 4321.9 | 0 |
| 1735666200 | 4314.36 | 11.04 | 0.26 | 4293.87 | 4326.7 | 4289.51 | 0 |
| 1735579800 | 4303.32 | -21.61 | -0.50 | 4326.29 | 4337.46 | 4285.2 | 0 |
| 1735320600 | 4324.93 | -3.78 | -0.09 | 4326.4799 | 4343.82 | 4308.31 | 0 |
| 1735061400 | 4328.71 | 39.87 | 0.93 | 4316.97 | 4329.93 | 4305.63 | 0 |
| 1734975000 | 4288.84 | -43.96 | -1.01 | 4323.56 | 4333.2 | 4284.54 | 0 |
| 1734715800 | 4332.8 | -8.64 | -0.20 | 4325.09 | 4336.01 | 4303.03 | 0 |
| 1734629400 | 4341.4399 | -12.64 | -0.29 | 4348.4399 | 4348.4399 | 4313.34 | 0 |
| 1734543000 | 4354.08 | -6.2 | -0.14 | 4358.08 | 4358.29 | 4330.2299 | 0 |
| 1734456600 | 4360.28 | -32.24 | -0.73 | 4371.32 | 4379.78 | 4351.65 | 0 |
| 1734370200 | 4392.52 | -24.36 | -0.55 | 4401.93 | 4419.83 | 4386 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
