Hot Features
프리미엄
Euronext Transatlantic Consumer Staples GR (TCSTG)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -107.81 | -2.44958147398 | 4401.16 | 4413.07 | 4227.12 | 0 | 0 | IX |
| 4 | -186.58 | -4.16479721781 | 4479.93 | 4509.61 | 4227.12 | 0 | 0 | IX |
| 12 | 25.12 | 0.588534357333 | 4268.23 | 4747.04 | 4227.12 | 0 | 0 | IX |
| 26 | -73.3 | -1.67863236119 | 4366.65 | 4747.04 | 4218.84 | 0 | 0 | IX |
| 52 | -73.3 | -1.67863236119 | 4366.65 | 4747.04 | 4218.84 | 0 | 0 | IX |
| 156 | -73.3 | -1.67863236119 | 4366.65 | 4747.04 | 4218.84 | 0 | 0 | IX |
| 260 | -73.3 | -1.67863236119 | 4366.65 | 4747.04 | 4218.84 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 4267.85 | 0 | 0.00 | 4267.85 | 4267.85 | 4267.85 | 0 |
| 1744302600 | 4267.85 | 0 | 0.00 | 4267.85 | 4267.85 | 4267.85 | 0 |
| 1744216200 | 4267.85 | -128.96 | -2.93 | 4285.1899 | 4285.1899 | 4227.12 | 0 |
| 1744129800 | 4396.81 | 90.52 | 2.10 | 4302.4399 | 4413.07 | 4298.42 | 0 |
| 1744043400 | 4306.29 | -150.55 | -3.38 | 4401.16 | 4401.16 | 4255.6899 | 0 |
| 1743784200 | 4456.84 | -129.71 | -2.83 | 4572.67 | 4606.67 | 4454.55 | 0 |
| 1743697800 | 4586.55 | 46.95 | 1.03 | 4513.6899 | 4591.18 | 4475.7 | 0 |
| 1743611400 | 4539.6 | -46.33 | -1.01 | 4592.53 | 4600.16 | 4538.21 | 0 |
| 1743525000 | 4585.93 | 12.32 | 0.27 | 4582.9 | 4600.6899 | 4565.35 | 0 |
| 1743438600 | 4573.61 | 26.92 | 0.59 | 4536.89 | 4599.15 | 4526.46 | 0 |
| 1743183000 | 4546.6899 | 8.66 | 0.19 | 4548.09 | 4572.37 | 4541.85 | 0 |
| 1743096600 | 4538.03 | 23.32 | 0.52 | 4520.41 | 4551.1 | 4508.42 | 0 |
| 1743010200 | 4514.71 | 62.9 | 1.41 | 4456.97 | 4514.71 | 4447.05 | 0 |
| 1742923800 | 4451.81 | -22.57 | -0.50 | 4482.65 | 4495.95 | 4445.29 | 0 |
| 1742837400 | 4474.38 | -17.97 | -0.40 | 4481.28 | 4489.9799 | 4465.63 | 0 |
| 1742578200 | 4492.35 | 2.2 | 0.05 | 4497.91 | 4504.06 | 4473.86 | 0 |
| 1742491800 | 4490.15 | 19.88 | 0.44 | 4484.77 | 4508.9 | 4481.11 | 0 |
| 1742405400 | 4470.27 | -5.15 | -0.12 | 4483.16 | 4484.2 | 4458.08 | 0 |
| 1742319000 | 4475.42 | -25.03 | -0.56 | 4497.9 | 4509.61 | 4470.04 | 0 |
| 1742232600 | 4500.45 | 43.23 | 0.97 | 4462.05 | 4504.32 | 4454.86 | 0 |
| 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 | 21.32 | 0.48 | 4468.37 | 4495.07 | 4452.83 | 0 |
| 1739381400 | 4469.06 | 18.35 | 0.41 | 4465.86 | 4484.92 | 4455.97 | 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 | -6.4 | -0.15 | 4271.42 | 4274.86 | 4254.49 | 0 |
| 1737653400 | 4270.76 | 0 | 0.00 | 4270.76 | 4270.76 | 4270.76 | 0 |
| 1737567000 | 4270.76 | 0 | 0.00 | 4270.76 | 4270.76 | 4270.76 | 0 |
| 1737480600 | 4270.76 | -6.25 | -0.15 | 4278.74 | 4292.62 | 4268.99 | 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
