Hot Features
프리미엄
Euronext Earth Focus 40 NR (TERNR)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 93.15 | 3.51974305687 | 2646.5 | 2744.38 | 2646.5 | 0 | 0 | IX |
| 4 | 167.95 | 6.53069953727 | 2571.7 | 2744.38 | 2520.89 | 0 | 0 | IX |
| 12 | 336.94 | 14.0233319876 | 2402.71 | 2744.38 | 2362.43 | 0 | 0 | IX |
| 26 | 303.28 | 12.448027188 | 2436.37 | 2744.38 | 2342.17 | 0 | 0 | IX |
| 52 | 327.85 | 13.5935815573 | 2411.8 | 2744.38 | 2242.53 | 0 | 0 | IX |
| 156 | 327.85 | 13.5935815573 | 2411.8 | 2744.38 | 2242.53 | 0 | 0 | IX |
| 260 | 327.85 | 13.5935815573 | 2411.8 | 2744.38 | 2242.53 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 2732.08 | 9.97 | 0.37 | 2721.67 | 2735.52 | 2718.48 | 0 |
| 1739554200 | 2722.11 | -4.04 | -0.15 | 2728.31 | 2733.67 | 2715.2 | 0 |
| 1739467800 | 2726.15 | 56.51 | 2.12 | 2671.5 | 2726.15 | 2671.5 | 0 |
| 1739381400 | 2669.64 | 2.21 | 0.08 | 2669.28 | 2676.44 | 2651.9699 | 0 |
| 1739295000 | 2667.43 | 20.85 | 0.79 | 2646.5 | 2669.1 | 2646.5 | 0 |
| 1739208600 | 2646.58 | 20.43 | 0.78 | 2627.31 | 2652.79 | 2627.31 | 0 |
| 1738949400 | 2626.15 | -12.99 | -0.49 | 2638.55 | 2644.17 | 2622 | 0 |
| 1738863000 | 2639.14 | 41.61 | 1.60 | 2598.93 | 2642.3 | 2598.93 | 0 |
| 1738776600 | 2597.53 | 6.19 | 0.24 | 2591.16 | 2597.53 | 2583.87 | 0 |
| 1738690200 | 2591.34 | 16.75 | 0.65 | 2575.02 | 2593.23 | 2565.4899 | 0 |
| 1738603800 | 2574.59 | -33.52 | -1.29 | 2588.91 | 2588.91 | 2550.87 | 0 |
| 1738344600 | 2608.11 | 7.55 | 0.29 | 2602.86 | 2619.5 | 2602.86 | 0 |
| 1738258200 | 2600.56 | 26.53 | 1.03 | 2575.31 | 2601.4699 | 2575.31 | 0 |
| 1738171800 | 2574.03 | 37.67 | 1.49 | 2536.15 | 2586.12 | 2536.15 | 0 |
| 1738085400 | 2536.36 | -11.69 | -0.46 | 2547.8 | 2559.26 | 2534.25 | 0 |
| 1737999000 | 2548.05 | -44.9 | -1.73 | 2592.19 | 2592.19 | 2520.89 | 0 |
| 1737739800 | 2592.95 | -5.7 | -0.22 | 2597.69 | 2611.82 | 2589.21 | 0 |
| 1737653400 | 2598.65 | 27.59 | 1.07 | 2595.41 | 2600.2 | 2584.19 | 0 |
| 1737567000 | 2571.06 | 0 | 0.00 | 2571.06 | 2571.06 | 2571.06 | 0 |
| 1737480600 | 2571.06 | -1 | -0.04 | 2571.7 | 2572.91 | 2564.9699 | 0 |
| 1737394200 | 2572.06 | 14.01 | 0.55 | 2558.69 | 2579.65 | 2558.44 | 0 |
| 1737135000 | 2558.05 | 23.31 | 0.92 | 2538.29 | 2564.2199 | 2538.29 | 0 |
| 1737048600 | 2534.7399 | 21.18 | 0.84 | 2517.34 | 2538.52 | 2517.34 | 0 |
| 1736962200 | 2513.56 | 27.2 | 1.09 | 2486.86 | 2523.87 | 2486.86 | 0 |
| 1736875800 | 2486.36 | 9.04 | 0.36 | 2480.08 | 2502.73 | 2480.08 | 0 |
| 1736789400 | 2477.32 | -16.68 | -0.67 | 2486.71 | 2486.71 | 2459.52 | 0 |
| 1736530200 | 2494 | -18.36 | -0.73 | 2511.61 | 2515.05 | 2489.44 | 0 |
| 1736443800 | 2512.36 | 13.99 | 0.56 | 2496.61 | 2513.71 | 2482.4 | 0 |
| 1736357400 | 2498.37 | -12.12 | -0.48 | 2511.01 | 2521.57 | 2484.17 | 0 |
| 1736271000 | 2510.4899 | 11.19 | 0.45 | 2500.03 | 2520.09 | 2490.41 | 0 |
| 1736184600 | 2499.3 | 67.98 | 2.80 | 2432.08 | 2501.09 | 2432.08 | 0 |
| 1735925400 | 2431.32 | -18.39 | -0.75 | 2448.87 | 2450.68 | 2426 | 0 |
| 1735839000 | 2449.71 | 7.15 | 0.29 | 2442.46 | 2449.71 | 2416.71 | 0 |
| 1735666200 | 2442.56 | 13.9 | 0.57 | 2427.43 | 2442.56 | 2424.95 | 0 |
| 1735579800 | 2428.66 | -15.07 | -0.62 | 2442.7399 | 2446.73 | 2424.55 | 0 |
| 1735320600 | 2443.73 | 15.24 | 0.63 | 2427.18 | 2443.73 | 2420.21 | 0 |
| 1735061400 | 2428.4899 | 3.67 | 0.15 | 2425.59 | 2434.14 | 2425.59 | 0 |
| 1734975000 | 2424.82 | -2.97 | -0.12 | 2427.15 | 2432.63 | 2414.65 | 0 |
| 1734715800 | 2427.79 | -6.95 | -0.29 | 2430.25 | 2431.4 | 2396.06 | 0 |
| 1734629400 | 2434.7399 | -46 | -1.85 | 2469.02 | 2469.02 | 2427.93 | 0 |
| 1734543000 | 2480.7399 | 14.28 | 0.58 | 2466.62 | 2486.77 | 2464.59 | 0 |
| 1734456600 | 2466.46 | -0.99 | -0.04 | 2466.79 | 2477.23 | 2456.21 | 0 |
| 1734370200 | 2467.45 | -2.06 | -0.08 | 2469.43 | 2470.79 | 2459.34 | 0 |
| 1734111000 | 2469.51 | 1.5 | 0.06 | 2467.77 | 2482.63 | 2463.48 | 0 |
| 1734024600 | 2468.01 | -7.69 | -0.31 | 2475.56 | 2478.09 | 2466.3 | 0 |
| 1733938200 | 2475.7 | 7.53 | 0.31 | 2466.37 | 2480.09 | 2462.77 | 0 |
| 1733851800 | 2468.17 | -14.21 | -0.57 | 2481.75 | 2483.4 | 2467.01 | 0 |
| 1733765400 | 2482.38 | -6.54 | -0.26 | 2489.28 | 2501.65 | 2478.84 | 0 |
| 1733506200 | 2488.92 | 6.99 | 0.28 | 2481.08 | 2491.05 | 2474.65 | 0 |
| 1733419800 | 2481.93 | 18.24 | 0.74 | 2463.92 | 2483.4699 | 2463.92 | 0 |
| 1733333400 | 2463.69 | 18.8 | 0.77 | 2446 | 2471.79 | 2446 | 0 |
| 1733247000 | 2444.89 | 14.66 | 0.60 | 2431.51 | 2455.12 | 2431.51 | 0 |
| 1733160600 | 2430.23 | 19.29 | 0.80 | 2407.2 | 2430.7399 | 2392.05 | 0 |
| 1732901400 | 2410.94 | 20.77 | 0.87 | 2389.7 | 2415.17 | 2382.39 | 0 |
| 1732815000 | 2390.17 | 13.38 | 0.56 | 2377.23 | 2402.85 | 2377.23 | 0 |
| 1732728600 | 2376.79 | -10.2 | -0.43 | 2386.51 | 2386.51 | 2362.43 | 0 |
| 1732642200 | 2386.9899 | -18.06 | -0.75 | 2402.71 | 2403.1 | 2379.28 | 0 |
| 1732555800 | 2405.05 | 11.21 | 0.47 | 2396.56 | 2413.1 | 2394.64 | 0 |
| 1732296600 | 2393.84 | 20.95 | 0.88 | 2377.7 | 2397.07 | 2359.01 | 0 |
| 1732210200 | 2372.89 | 10.38 | 0.44 | 2362.5 | 2373.56 | 2342.65 | 0 |
| 1732123800 | 2362.51 | -9.89 | -0.42 | 2378.13 | 2391.03 | 2355.42 | 0 |
| 1732037400 | 2372.4 | -21.65 | -0.90 | 2393.95 | 2399.95 | 2342.17 | 0 |
| 1731951000 | 2394.05 | -6.42 | -0.27 | 2401.34 | 2401.51 | 2379.9 | 0 |
