Hot Features
프리미엄
Euronext CDP Environment Transatlantic EW NR (TESGN)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 77.57 | 1.85237809814 | 4187.59 | 4266.55 | 4181.93 | 0 | 0 | IX |
| 4 | 94.06 | 2.25504063676 | 4171.1 | 4266.55 | 4063.26 | 0 | 0 | IX |
| 12 | 230.61 | 5.71587909432 | 4034.55 | 4266.55 | 3890.02 | 0 | 0 | IX |
| 26 | 388.7 | 10.0271897556 | 3876.46 | 4266.55 | 3828.84 | 0 | 0 | IX |
| 52 | 525.6 | 14.0551294805 | 3739.56 | 4266.55 | 3683.99 | 0 | 0 | IX |
| 156 | 942.26 | 28.3565560203 | 3322.9 | 4266.55 | 2880.15 | 0 | 0 | IX |
| 260 | 1026.3 | 31.687075082 | 3238.86 | 4266.55 | 2880.15 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 4237.88 | -7.22 | -0.17 | 4222.37 | 4244.74 | 4202.33 | 0 |
| 1740677400 | 4245.1 | 16.32 | 0.39 | 4230.97 | 4246.15 | 4207.7299 | 0 |
| 1740591000 | 4228.78 | 32.54 | 0.78 | 4203.45 | 4244.36 | 4203.45 | 0 |
| 1740504600 | 4196.24 | -4.95 | -0.12 | 4191.87 | 4208.45 | 4181.93 | 0 |
| 1740418200 | 4201.1899 | -0.24 | -0.01 | 4186.38 | 4204.59 | 4185.9 | 0 |
| 1740159000 | 4201.43 | 23.47 | 0.56 | 4187.59 | 4213.29 | 4187.59 | 0 |
| 1740072600 | 4177.96 | -21.71 | -0.52 | 4206.52 | 4220.09 | 4176.58 | 0 |
| 1739986200 | 4199.67 | -33.74 | -0.80 | 4240.78 | 4240.78 | 4187.71 | 0 |
| 1739899800 | 4233.41 | 24.52 | 0.58 | 4213.2299 | 4235.42 | 4207.38 | 0 |
| 1739813400 | 4208.89 | 0.54 | 0.01 | 4207.05 | 4214.18 | 4200.39 | 0 |
| 1739554200 | 4208.35 | -17.56 | -0.42 | 4228.8 | 4234.61 | 4207.89 | 0 |
| 1739467800 | 4225.91 | 44.72 | 1.07 | 4180.1899 | 4228.74 | 4177.07 | 0 |
| 1739381400 | 4181.1899 | 38.06 | 0.92 | 4145.51 | 4187.9399 | 4145.51 | 0 |
| 1739295000 | 4143.13 | 10.62 | 0.26 | 4141.75 | 4151.91 | 4131.47 | 0 |
| 1739208600 | 4132.51 | 7.82 | 0.19 | 4121.57 | 4135.65 | 4118.97 | 0 |
| 1738949400 | 4124.6899 | -6.48 | -0.16 | 4134.96 | 4136.9399 | 4112.61 | 0 |
| 1738863000 | 4131.17 | 42.54 | 1.04 | 4102.7 | 4139.34 | 4102.7 | 0 |
| 1738776600 | 4088.63 | -12.29 | -0.30 | 4088.26 | 4091.21 | 4063.26 | 0 |
| 1738690200 | 4100.92 | -40.55 | -0.98 | 4137.49 | 4138.91 | 4094.21 | 0 |
| 1738603800 | 4141.47 | -11.98 | -0.29 | 4175.1899 | 4175.1899 | 4104.03 | 0 |
| 1738344600 | 4153.45 | -9.64 | -0.23 | 4171.1 | 4185.52 | 4149.75 | 0 |
| 1738258200 | 4163.09 | 36.06 | 0.87 | 4116.2 | 4165.89 | 4116.2 | 0 |
| 1738171800 | 4127.03 | -3.65 | -0.09 | 4127.29 | 4137.71 | 4097.85 | 0 |
| 1738085400 | 4130.68 | 18.64 | 0.45 | 4129.02 | 4145.54 | 4127.78 | 0 |
| 1737999000 | 4112.04 | 21.45 | 0.52 | 4097.96 | 4112.17 | 4090.58 | 0 |
| 1737739800 | 4090.59 | 6.07 | 0.15 | 4080.67 | 4107.18 | 4078.96 | 0 |
| 1737653400 | 4084.52 | 9.64 | 0.24 | 4070.65 | 4085.5 | 4060.72 | 0 |
| 1737567000 | 4074.88 | 9.03 | 0.22 | 4069.71 | 4078.9 | 4060.99 | 0 |
| 1737480600 | 4065.85 | 21.84 | 0.54 | 4045.24 | 4070.86 | 4041.04 | 0 |
| 1737394200 | 4044.01 | -18.23 | -0.45 | 4050.02 | 4054.84 | 4036.37 | 0 |
| 1737135000 | 4062.24 | 55.05 | 1.37 | 4009.31 | 4062.73 | 4009.31 | 0 |
| 1737048600 | 4007.19 | 42.46 | 1.07 | 3966.66 | 4009.57 | 3966.66 | 0 |
| 1736962200 | 3964.73 | 49.46 | 1.26 | 3928.15 | 3972.37 | 3928.15 | 0 |
| 1736875800 | 3915.27 | -19.59 | -0.50 | 3933.52 | 3945.94 | 3913.94 | 0 |
| 1736789400 | 3934.86 | 21.67 | 0.55 | 3918.92 | 3939.69 | 3904.68 | 0 |
| 1736530200 | 3913.19 | -60.44 | -1.52 | 3973.06 | 3975.16 | 3910.53 | 0 |
| 1736443800 | 3973.63 | 23.6 | 0.60 | 3961 | 3974.59 | 3956.11 | 0 |
| 1736357400 | 3950.03 | -1.99 | -0.05 | 3952.98 | 3959.14 | 3931.29 | 0 |
| 1736271000 | 3952.02 | -5.08 | -0.13 | 3936.57 | 3970.8 | 3929.14 | 0 |
| 1736184600 | 3957.1 | 8.02 | 0.20 | 3944.38 | 3960.68 | 3935 | 0 |
| 1735925400 | 3949.08 | -23.01 | -0.58 | 3964.09 | 3964.29 | 3931.93 | 0 |
| 1735839000 | 3972.09 | 27.92 | 0.71 | 3949.21 | 3984.33 | 3933.72 | 0 |
| 1735666200 | 3944.17 | 8.66 | 0.22 | 3925.9 | 3954.55 | 3922.58 | 0 |
| 1735579800 | 3935.51 | -12.43 | -0.31 | 3952.25 | 3956.3 | 3916.72 | 0 |
| 1735320600 | 3947.94 | -2.07 | -0.05 | 3947.81 | 3962.77 | 3942.44 | 0 |
| 1735061400 | 3950.01 | 28.6 | 0.73 | 3936.57 | 3950.58 | 3933.07 | 0 |
| 1734975000 | 3921.41 | -6.68 | -0.17 | 3920.99 | 3929.68 | 3912.39 | 0 |
| 1734715800 | 3928.09 | 0.39 | 0.01 | 3916.94 | 3929.28 | 3890.02 | 0 |
| 1734629400 | 3927.7 | -50.27 | -1.26 | 3941.43 | 3941.43 | 3915.17 | 0 |
| 1734543000 | 3977.97 | 6.87 | 0.17 | 3970.61 | 3984.12 | 3962.77 | 0 |
| 1734456600 | 3971.1 | -30.28 | -0.76 | 3995.89 | 3995.89 | 3970.82 | 0 |
| 1734370200 | 4001.38 | -21.31 | -0.53 | 4018.42 | 4018.42 | 4001.38 | 0 |
| 1734111000 | 4022.69 | -11.03 | -0.27 | 4033.57 | 4039.17 | 4015.22 | 0 |
| 1734024600 | 4033.72 | -4.57 | -0.11 | 4024.82 | 4044.17 | 4024.82 | 0 |
| 1733938200 | 4038.29 | 3.74 | 0.09 | 4038.52 | 4045.01 | 4029.65 | 0 |
| 1733851800 | 4034.55 | -8.82 | -0.22 | 4043.83 | 4048.15 | 4022.19 | 0 |
| 1733765400 | 4043.37 | -7.36 | -0.18 | 4042.8 | 4060.76 | 4036.35 | 0 |
| 1733506200 | 4050.73 | 9.29 | 0.23 | 4034.55 | 4065.07 | 4034.55 | 0 |
| 1733419800 | 4041.44 | -5.64 | -0.14 | 4051.49 | 4062.69 | 4033.2 | 0 |
| 1733333400 | 4047.08 | -18.57 | -0.46 | 4063.64 | 4071.62 | 4043.3 | 0 |
| 1733247000 | 4065.65 | -17.64 | -0.43 | 4083.87 | 4091.7 | 4061.17 | 0 |
| 1733160600 | 4083.29 | 25.56 | 0.63 | 4065.16 | 4090.84 | 4059.8 | 0 |
