Hot Features
프리미엄
Euronext Transatlantic Consumer Staples NR (TCSTN)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -74.87 | -1.84224189052 | 4064.07 | 4187.55 | 3964.82 | 0 | 0 | IX |
| 4 | -34.1 | -0.84756294584 | 4023.3 | 4248.2 | 3957.28 | 0 | 0 | IX |
| 12 | 114.11 | 2.94470580038 | 3875.09 | 4248.2 | 3777.71 | 0 | 0 | IX |
| 26 | 74.31 | 1.89813762328 | 3914.89 | 4248.2 | 3777.71 | 0 | 0 | IX |
| 52 | 74.31 | 1.89813762328 | 3914.89 | 4248.2 | 3777.71 | 0 | 0 | IX |
| 156 | 74.31 | 1.89813762328 | 3914.89 | 4248.2 | 3777.71 | 0 | 0 | IX |
| 260 | 74.31 | 1.89813762328 | 3914.89 | 4248.2 | 3777.71 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 3987.09 | -10.33 | -0.26 | 4007.41 | 4011.59 | 3964.82 | 0 |
| 1741887000 | 3997.42 | 4.64 | 0.12 | 4000.12 | 4021.49 | 3990.9 | 0 |
| 1741800600 | 3992.78 | -47.95 | -1.19 | 4045.72 | 4060.87 | 3980.98 | 0 |
| 1741714200 | 4040.73 | -115.24 | -2.77 | 4110.33 | 4116.27 | 4032.82 | 0 |
| 1741627800 | 4155.97 | 38.04 | 0.92 | 4106.7 | 4187.55 | 4096.81 | 0 |
| 1741368600 | 4117.93 | 72.07 | 1.78 | 4064.07 | 4124.64 | 4047.18 | 0 |
| 1741282200 | 4045.86 | -22.83 | -0.56 | 4055.51 | 4055.51 | 4015.63 | 0 |
| 1741195800 | 4068.69 | -117.93 | -2.82 | 4110.84 | 4110.84 | 4056.03 | 0 |
| 1741109400 | 4186.62 | -2.7 | -0.06 | 4194.74 | 4248.2 | 4184.43 | 0 |
| 1741023000 | 4189.32 | 37.34 | 0.90 | 4177.29 | 4189.64 | 4142.27 | 0 |
| 1740763800 | 4151.9799 | 5.73 | 0.14 | 4142.1899 | 4182.39 | 4137.53 | 0 |
| 1740677400 | 4146.25 | 40.45 | 0.99 | 4116.13 | 4151.91 | 4104.07 | 0 |
| 1740591000 | 4105.8 | -52.53 | -1.26 | 4151.7 | 4166.2299 | 4105.43 | 0 |
| 1740504600 | 4158.33 | 38.44 | 0.93 | 4120.99 | 4162.77 | 4107.74 | 0 |
| 1740418200 | 4119.89 | 46.81 | 1.15 | 4082.91 | 4141.61 | 4082.91 | 0 |
| 1740159000 | 4073.08 | 62.42 | 1.56 | 4019.25 | 4078.07 | 4019.25 | 0 |
| 1740072600 | 4010.66 | -0.2 | -0.00 | 4022.36 | 4025.07 | 3985.35 | 0 |
| 1739986200 | 4010.86 | 23.22 | 0.58 | 3990.46 | 4020.6 | 3986.52 | 0 |
| 1739899800 | 3987.64 | 13.09 | 0.33 | 3980.81 | 3987.83 | 3957.28 | 0 |
| 1739813400 | 3974.55 | -12.94 | -0.32 | 3974.12 | 3976.12 | 3966.78 | 0 |
| 1739554200 | 3987.49 | -31.58 | -0.79 | 4023.3 | 4024.88 | 3984.94 | 0 |
| 1739467800 | 4019.07 | 19.09 | 0.48 | 3999.37 | 4023.27 | 3985.46 | 0 |
| 1739381400 | 3999.98 | 16.26 | 0.41 | 3997.12 | 4014.18 | 3988.27 | 0 |
| 1739295000 | 3983.72 | 25.47 | 0.64 | 3969.79 | 3988.84 | 3966.18 | 0 |
| 1739208600 | 3958.25 | 1.31 | 0.03 | 3957.19 | 3965.02 | 3947.59 | 0 |
| 1738949400 | 3956.94 | 29.92 | 0.76 | 3934.05 | 3959.16 | 3926.51 | 0 |
| 1738863000 | 3927.02 | 37.22 | 0.96 | 3907.43 | 3964.01 | 3907.43 | 0 |
| 1738776600 | 3889.8 | -12.39 | -0.32 | 3889.29 | 3892.05 | 3866.29 | 0 |
| 1738690200 | 3902.19 | -57.12 | -1.44 | 3949.72 | 3949.72 | 3890.62 | 0 |
| 1738603800 | 3959.31 | 33.1 | 0.84 | 3968.8 | 3968.8 | 3931.47 | 0 |
| 1738344600 | 3926.21 | -7.61 | -0.19 | 3950.81 | 3963.59 | 3920.9 | 0 |
| 1738258200 | 3933.82 | 11.92 | 0.30 | 3910.55 | 3936.08 | 3907.5 | 0 |
| 1738171800 | 3921.9 | -5.74 | -0.15 | 3913.15 | 3930.33 | 3898.93 | 0 |
| 1738085400 | 3927.64 | 11.88 | 0.30 | 3943.5 | 3960.48 | 3924.03 | 0 |
| 1737999000 | 3915.76 | 98.71 | 2.59 | 3834.04 | 3915.81 | 3834.04 | 0 |
| 1737739800 | 3817.05 | -6.99 | -0.18 | 3823.37 | 3826.44 | 3808.21 | 0 |
| 1737653400 | 3824.04 | 0 | 0.00 | 3824.04 | 3824.04 | 3824.04 | 0 |
| 1737567000 | 3824.04 | 0 | 0.00 | 3824.04 | 3824.04 | 3824.04 | 0 |
| 1737480600 | 3824.04 | -5.76 | -0.15 | 3831.18 | 3843.62 | 3822.46 | 0 |
| 1737394200 | 3829.8 | -22.87 | -0.59 | 3841.95 | 3847.02 | 3816.72 | 0 |
| 1737135000 | 3852.67 | 48.9 | 1.29 | 3821.94 | 3854.62 | 3821.94 | 0 |
| 1737048600 | 3803.77 | 15.25 | 0.40 | 3787.04 | 3809.52 | 3779.91 | 0 |
| 1736962200 | 3788.52 | 9 | 0.24 | 3792.75 | 3800.12 | 3779.9 | 0 |
| 1736875800 | 3779.52 | -26.41 | -0.69 | 3799 | 3800.37 | 3777.71 | 0 |
| 1736789400 | 3805.93 | 14.76 | 0.39 | 3790.62 | 3809.63 | 3779.47 | 0 |
| 1736530200 | 3791.17 | -57.26 | -1.49 | 3847.82 | 3857.79 | 3789.45 | 0 |
| 1736443800 | 3848.43 | 16.78 | 0.44 | 3844.91 | 3849.07 | 3838.79 | 0 |
| 1736357400 | 3831.65 | 7.49 | 0.20 | 3825.96 | 3834.91 | 3811.9 | 0 |
| 1736271000 | 3824.16 | -2.15 | -0.06 | 3798.55 | 3840.68 | 3792.36 | 0 |
| 1736184600 | 3826.31 | -58.86 | -1.51 | 3870.93 | 3870.95 | 3820.47 | 0 |
| 1735925400 | 3885.17 | -19.52 | -0.50 | 3889.92 | 3892.56 | 3866.04 | 0 |
| 1735839000 | 3904.69 | 41.02 | 1.06 | 3873.98 | 3914.84 | 3870.43 | 0 |
| 1735666200 | 3863.67 | 9.64 | 0.25 | 3845.32 | 3874.73 | 3841.42 | 0 |
| 1735579800 | 3854.03 | -19.4 | -0.50 | 3874.6 | 3884.61 | 3837.8 | 0 |
| 1735320600 | 3873.43 | -4.9 | -0.13 | 3874.82 | 3890.35 | 3858.53 | 0 |
| 1735061400 | 3878.33 | 35.72 | 0.93 | 3867.81 | 3879.42 | 3857.66 | 0 |
| 1734975000 | 3842.61 | -39.38 | -1.01 | 3873.72 | 3882.35 | 3838.76 | 0 |
| 1734715800 | 3881.99 | -7.75 | -0.20 | 3875.09 | 3884.87 | 3855.32 | 0 |
| 1734629400 | 3889.74 | -11.32 | -0.29 | 3896.01 | 3896.01 | 3864.56 | 0 |
| 1734543000 | 3901.06 | -5.56 | -0.14 | 3904.64 | 3904.83 | 3879.69 | 0 |
| 1734456600 | 3906.62 | -28.88 | -0.73 | 3916.5 | 3924.09 | 3898.89 | 0 |
| 1734370200 | 3935.5 | -21.83 | -0.55 | 3943.93 | 3959.97 | 3929.66 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
