Hot Features
프리미엄
Euronext Transatlantic Utilities PR (TUTI)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.89 | 0.125300786924 | 2306.45 | 2328.05 | 2284.43 | 0 | 0 | IX |
| 4 | 50.41 | 2.23158752153 | 2258.93 | 2334.87 | 2216.65 | 0 | 0 | IX |
| 12 | 38.15 | 1.67973617355 | 2271.19 | 2391.17 | 2190.3 | 0 | 0 | IX |
| 26 | 35.21 | 1.54828439887 | 2274.13 | 2391.17 | 2190.3 | 0 | 0 | IX |
| 52 | 35.21 | 1.54828439887 | 2274.13 | 2391.17 | 2190.3 | 0 | 0 | IX |
| 156 | 35.21 | 1.54828439887 | 2274.13 | 2391.17 | 2190.3 | 0 | 0 | IX |
| 260 | 35.21 | 1.54828439887 | 2274.13 | 2391.17 | 2190.3 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738863000 | 2308.23 | -1.91 | -0.08 | 2319.29 | 2326.36 | 2301.69 | 0 |
| 1738776600 | 2310.14 | 6.23 | 0.27 | 2294.2399 | 2314.65 | 2289.39 | 0 |
| 1738690200 | 2303.91 | -15.8 | -0.68 | 2323.05 | 2323.05 | 2284.43 | 0 |
| 1738603800 | 2319.71 | 23.19 | 1.01 | 2327.36 | 2328.05 | 2294.58 | 0 |
| 1738344600 | 2296.52 | 3.57 | 0.16 | 2306.45 | 2315.94 | 2293.86 | 0 |
| 1738258200 | 2292.95 | 30.36 | 1.34 | 2255.2199 | 2296.18 | 2252.32 | 0 |
| 1738171800 | 2262.59 | 17.77 | 0.79 | 2254.78 | 2279.35 | 2247.77 | 0 |
| 1738085400 | 2244.82 | 6.63 | 0.30 | 2266.73 | 2279.41 | 2238.59 | 0 |
| 1737999000 | 2238.19 | -46.5 | -2.04 | 2295.44 | 2301.56 | 2219.83 | 0 |
| 1737739800 | 2284.69 | -12.67 | -0.55 | 2281.39 | 2287 | 2269.05 | 0 |
| 1737653400 | 2297.36 | 5.47 | 0.24 | 2283.43 | 2301.66 | 2280.9699 | 0 |
| 1737567000 | 2291.89 | -29.27 | -1.26 | 2326.55 | 2326.55 | 2289.9699 | 0 |
| 1737480600 | 2321.16 | 16.64 | 0.72 | 2305.44 | 2331.87 | 2300.08 | 0 |
| 1737394200 | 2304.52 | -28.22 | -1.21 | 2320.59 | 2321.82 | 2296.31 | 0 |
| 1737135000 | 2332.7399 | 25.69 | 1.11 | 2318.84 | 2334.87 | 2316.48 | 0 |
| 1737048600 | 2307.05 | 30.25 | 1.33 | 2271.09 | 2311.03 | 2267.55 | 0 |
| 1736962200 | 2276.8 | 45.37 | 2.03 | 2236.88 | 2280.88 | 2235.43 | 0 |
| 1736875800 | 2231.43 | 6.63 | 0.30 | 2226.7399 | 2238.03 | 2223.21 | 0 |
| 1736789400 | 2224.8 | -20.44 | -0.91 | 2251.35 | 2260.81 | 2216.65 | 0 |
| 1736530200 | 2245.2399 | -14.24 | -0.63 | 2258.93 | 2271.55 | 2239.69 | 0 |
| 1736443800 | 2259.48 | 20.8 | 0.93 | 2259.18 | 2260.8 | 2256.7399 | 0 |
| 1736357400 | 2238.68 | -13.56 | -0.60 | 2256.42 | 2256.81 | 2236.07 | 0 |
| 1736271000 | 2252.2399 | -9.1 | -0.40 | 2248.57 | 2264.84 | 2243.56 | 0 |
| 1736184600 | 2261.34 | -29.48 | -1.29 | 2281.63 | 2281.63 | 2241.89 | 0 |
| 1735925400 | 2290.82 | 18.1 | 0.80 | 2269.3 | 2297.07 | 2266.64 | 0 |
| 1735839000 | 2272.7199 | 39.87 | 1.79 | 2236.04 | 2280.8 | 2236.04 | 0 |
| 1735666200 | 2232.85 | 2.39 | 0.11 | 2227.7 | 2241.94 | 2226.92 | 0 |
| 1735579800 | 2230.46 | 1.85 | 0.08 | 2231.86 | 2240.06 | 2216.54 | 0 |
| 1735320600 | 2228.61 | -11.89 | -0.53 | 2239.07 | 2240 | 2219.7199 | 0 |
| 1735061400 | 2240.5 | 16.75 | 0.75 | 2234.2199 | 2241.91 | 2227.87 | 0 |
| 1734975000 | 2223.75 | 2.44 | 0.11 | 2223.59 | 2230.51 | 2209.11 | 0 |
| 1734715800 | 2221.31 | 6.18 | 0.28 | 2203.71 | 2222.78 | 2193.19 | 0 |
| 1734629400 | 2215.13 | -5.15 | -0.23 | 2196.15 | 2217.4899 | 2190.3 | 0 |
| 1734543000 | 2220.28 | -5.88 | -0.26 | 2225.79 | 2227.52 | 2215.81 | 0 |
| 1734456600 | 2226.16 | -22.52 | -1.00 | 2236.02 | 2237.2399 | 2216.4699 | 0 |
| 1734370200 | 2248.68 | -8.87 | -0.39 | 2251.37 | 2255.66 | 2245.7 | 0 |
| 1734111000 | 2257.55 | -0.15 | -0.01 | 2260.3 | 2260.3 | 2249.16 | 0 |
| 1734024600 | 2257.7 | -0.56 | -0.02 | 2253.23 | 2271.84 | 2252.71 | 0 |
| 1733938200 | 2258.26 | -11.96 | -0.53 | 2271.91 | 2273.08 | 2258.26 | 0 |
| 1733851800 | 2270.2199 | -10.44 | -0.46 | 2278.66 | 2282.55 | 2255.05 | 0 |
| 1733765400 | 2280.66 | -22.54 | -0.98 | 2303.39 | 2304.95 | 2273.93 | 0 |
| 1733506200 | 2303.2 | -26.88 | -1.15 | 2322.67 | 2326.78 | 2302.2199 | 0 |
| 1733419800 | 2330.08 | 9.9 | 0.43 | 2323.64 | 2336.31 | 2318.38 | 0 |
| 1733333400 | 2320.18 | -23.79 | -1.01 | 2332.71 | 2342.2 | 2319.91 | 0 |
| 1733247000 | 2343.9699 | -12.63 | -0.54 | 2349.5 | 2359.23 | 2339.66 | 0 |
| 1733160600 | 2356.6 | -25.74 | -1.08 | 2385.61 | 2391.17 | 2352.86 | 0 |
| 1732901400 | 2382.34 | 4.68 | 0.20 | 2372.92 | 2385.14 | 2370.43 | 0 |
| 1732815000 | 2377.66 | 0.68 | 0.03 | 2375.91 | 2381.42 | 2371.81 | 0 |
| 1732728600 | 2376.98 | 1.42 | 0.06 | 2381.65 | 2384.41 | 2365.05 | 0 |
| 1732642200 | 2375.56 | 23.9 | 1.02 | 2361.07 | 2377.9699 | 2346.4699 | 0 |
| 1732555800 | 2351.66 | -22.44 | -0.95 | 2363.09 | 2370.73 | 2346.08 | 0 |
| 1732296600 | 2374.1 | 26.25 | 1.12 | 2354.9 | 2388 | 2354.9 | 0 |
| 1732210200 | 2347.85 | 33.16 | 1.43 | 2316.89 | 2351.84 | 2313.08 | 0 |
| 1732123800 | 2314.69 | 15.16 | 0.66 | 2310.93 | 2321.92 | 2310.1 | 0 |
| 1732037400 | 2299.53 | -2.67 | -0.12 | 2299.62 | 2309.7399 | 2280.86 | 0 |
| 1731951000 | 2302.2 | 18.49 | 0.81 | 2294.52 | 2304.37 | 2282.45 | 0 |
| 1731691800 | 2283.71 | 6.35 | 0.28 | 2271.19 | 2290.65 | 2268.18 | 0 |
| 1731605400 | 2277.36 | 13.81 | 0.61 | 2273.52 | 2285.33 | 2271 | 0 |
| 1731519000 | 2263.55 | 0 | 0.00 | 2263.55 | 2263.55 | 2263.55 | 0 |
| 1731432600 | 2263.55 | -27.59 | -1.20 | 2289.45 | 2290.27 | 2263.41 | 0 |
| 1731346200 | 2291.14 | 25.23 | 1.11 | 2271.61 | 2297.76 | 2271.61 | 0 |
| 1731087000 | 2265.91 | 38.18 | 1.71 | 2226.28 | 2266.79 | 2225.32 | 0 |
| 1731000600 | 2227.73 | 1.4 | 0.06 | 2227.78 | 2240.71 | 2214.41 | 0 |
