Hot Features
프리미엄
Euronext Earth Focus 40 GR Decrement 50 Points (TER50)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 33.85 | 3.47728720235 | 973.46 | 1009.05 | 973.46 | 0 | 0 | IX |
| 4 | 58.57 | 6.17345110357 | 948.74 | 1009.05 | 929.19 | 0 | 0 | IX |
| 12 | 113.54 | 12.7034919498 | 893.77 | 1009.05 | 878.65 | 0 | 0 | IX |
| 26 | 88.32 | 9.61055071328 | 918.99 | 1009.05 | 872.1 | 0 | 0 | IX |
| 52 | 67.21 | 7.14923944261 | 940.1 | 1009.05 | 847.67 | 0 | 0 | IX |
| 156 | 67.21 | 7.14923944261 | 940.1 | 1009.05 | 847.67 | 0 | 0 | IX |
| 260 | 67.21 | 7.14923944261 | 940.1 | 1009.05 | 847.67 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 1004.66 | 3.25 | 0.32 | 1000.84 | 1005.93 | 999.66 | 0 |
| 1739554200 | 1001.41 | -1.08 | -0.11 | 1003.69 | 1005.66 | 998.87 | 0 |
| 1739467800 | 1002.49 | 20.65 | 2.10 | 982.39 | 1002.49 | 982.39 | 0 |
| 1739381400 | 981.84 | 0.68 | 0.07 | 981.71 | 984.34 | 975.34 | 0 |
| 1739295000 | 981.16 | 7.53 | 0.77 | 973.46 | 981.78 | 973.46 | 0 |
| 1739208600 | 973.63 | 7.13 | 0.74 | 966.54 | 975.92 | 966.54 | 0 |
| 1738949400 | 966.5 | -4.91 | -0.51 | 971.06 | 973.13 | 964.96 | 0 |
| 1738863000 | 971.41 | 15.18 | 1.59 | 956.61 | 972.58 | 956.61 | 0 |
| 1738776600 | 956.23 | 2.14 | 0.22 | 953.89 | 956.23 | 951.2 | 0 |
| 1738690200 | 954.09 | 6.03 | 0.64 | 948.08 | 954.78 | 944.57 | 0 |
| 1738603800 | 948.06 | -12.73 | -1.32 | 953.33 | 953.33 | 939.32 | 0 |
| 1738344600 | 960.79 | 2.65 | 0.28 | 958.85 | 964.98 | 958.85 | 0 |
| 1738258200 | 958.14 | 9.64 | 1.02 | 948.84 | 958.48 | 948.84 | 0 |
| 1738171800 | 948.5 | 13.74 | 1.47 | 934.54 | 952.96 | 934.54 | 0 |
| 1738085400 | 934.76 | -4.44 | -0.47 | 938.97 | 943.2 | 933.98 | 0 |
| 1737999000 | 939.2 | -16.97 | -1.77 | 955.48 | 955.48 | 929.19 | 0 |
| 1737739800 | 956.17 | -2.24 | -0.23 | 957.92 | 963.13 | 954.79 | 0 |
| 1737653400 | 958.41 | 9.9 | 1.04 | 957.22 | 958.98 | 953.08 | 0 |
| 1737567000 | 948.51 | 0 | 0.00 | 948.51 | 948.51 | 948.51 | 0 |
| 1737480600 | 948.51 | -0.5 | -0.05 | 948.74 | 949.19 | 946.26 | 0 |
| 1737394200 | 949.01 | 4.76 | 0.50 | 944.08 | 951.81 | 943.98 | 0 |
| 1737135000 | 944.25 | 8.47 | 0.91 | 936.96 | 946.53 | 936.96 | 0 |
| 1737048600 | 935.78 | 7.68 | 0.83 | 929.36 | 937.18 | 929.36 | 0 |
| 1736962200 | 928.1 | 9.93 | 1.08 | 918.24 | 931.91 | 918.24 | 0 |
| 1736875800 | 918.17 | 3.2 | 0.35 | 915.85 | 924.22 | 915.85 | 0 |
| 1736789400 | 914.97 | -6.57 | -0.71 | 918.44 | 918.44 | 908.39 | 0 |
| 1736530200 | 921.54 | -6.92 | -0.75 | 928.05 | 929.32 | 919.86 | 0 |
| 1736443800 | 928.46 | 5.03 | 0.54 | 922.64 | 928.96 | 917.39 | 0 |
| 1736357400 | 923.43 | -4.62 | -0.50 | 928.1 | 932.01 | 918.18 | 0 |
| 1736271000 | 928.05 | 4 | 0.43 | 924.18 | 931.6 | 920.63 | 0 |
| 1736184600 | 924.05 | 24.74 | 2.75 | 899.18 | 924.71 | 899.18 | 0 |
| 1735925400 | 899.31 | -6.95 | -0.77 | 905.81 | 906.48 | 897.35 | 0 |
| 1735839000 | 906.26 | 2.38 | 0.26 | 903.57 | 906.26 | 894.04 | 0 |
| 1735666200 | 903.88 | 5 | 0.56 | 898.28 | 903.88 | 897.37 | 0 |
| 1735579800 | 898.88 | -5.98 | -0.66 | 904.09 | 905.57 | 897.35 | 0 |
| 1735320600 | 904.86 | 5.23 | 0.58 | 898.74 | 904.86 | 896.15 | 0 |
| 1735061400 | 899.63 | 1.22 | 0.14 | 898.56 | 901.72 | 898.56 | 0 |
| 1734975000 | 898.41 | -1.51 | -0.17 | 899.27 | 901.3 | 894.64 | 0 |
| 1734715800 | 899.92 | -2.72 | -0.30 | 900.83 | 901.26 | 888.16 | 0 |
| 1734629400 | 902.64 | -17.19 | -1.87 | 915.34 | 915.34 | 900.11 | 0 |
| 1734543000 | 919.83 | 5.16 | 0.56 | 914.59 | 922.06 | 913.84 | 0 |
| 1734456600 | 914.67 | -0.43 | -0.05 | 914.79 | 918.66 | 910.87 | 0 |
| 1734370200 | 915.1 | -1.18 | -0.13 | 915.84 | 916.34 | 912.09 | 0 |
| 1734111000 | 916.28 | 0.42 | 0.05 | 915.63 | 921.14 | 914.04 | 0 |
| 1734024600 | 915.86 | -2.99 | -0.33 | 918.66 | 919.6 | 915.22 | 0 |
| 1733938200 | 918.85 | 2.66 | 0.29 | 915.38 | 920.48 | 914.05 | 0 |
| 1733851800 | 916.19 | -5.41 | -0.59 | 921.23 | 921.84 | 915.76 | 0 |
| 1733765400 | 921.6 | -2.84 | -0.31 | 924.16 | 928.76 | 920.29 | 0 |
| 1733506200 | 924.44 | 2.46 | 0.27 | 921.53 | 925.23 | 919.14 | 0 |
| 1733419800 | 921.98 | 6.64 | 0.73 | 915.29 | 922.55 | 915.29 | 0 |
| 1733333400 | 915.34 | 6.85 | 0.75 | 908.77 | 918.35 | 908.77 | 0 |
| 1733247000 | 908.49 | 5.31 | 0.59 | 903.52 | 912.29 | 903.52 | 0 |
| 1733160600 | 903.18 | 6.76 | 0.75 | 894.62 | 903.37 | 888.99 | 0 |
| 1732901400 | 896.42 | 7.59 | 0.85 | 888.52 | 897.99 | 885.8 | 0 |
| 1732815000 | 888.83 | 4.84 | 0.55 | 884.02 | 893.55 | 884.02 | 0 |
| 1732728600 | 883.99 | -3.94 | -0.44 | 887.61 | 887.61 | 878.65 | 0 |
| 1732642200 | 887.93 | -6.85 | -0.77 | 893.77 | 893.92 | 885.06 | 0 |
| 1732555800 | 894.78 | 3.76 | 0.42 | 891.62 | 897.78 | 890.91 | 0 |
| 1732296600 | 891.02 | 7.66 | 0.87 | 885.01 | 892.22 | 878.06 | 0 |
| 1732210200 | 883.36 | 3.73 | 0.42 | 879.49 | 883.61 | 872.1 | 0 |
| 1732123800 | 879.63 | -3.82 | -0.43 | 885.45 | 890.25 | 876.99 | 0 |
| 1732037400 | 883.45 | -8.2 | -0.92 | 891.48 | 893.71 | 872.19 | 0 |
| 1731951000 | 891.65 | -2.41 | -0.27 | 894.36 | 894.43 | 886.38 | 0 |
