Hot Features
프리미엄
Euronext US Consumer Staples NR (UCSTN)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -172.17 | -3.39644750963 | 5069.12 | 5172.92 | 4887.54 | 0 | 0 | IX |
| 4 | 199.04 | 4.2367776309 | 4697.91 | 5172.92 | 4665.14 | 0 | 0 | IX |
| 12 | 73.3 | 1.51959615644 | 4823.65 | 5172.92 | 4576.01 | 0 | 0 | IX |
| 26 | 73.3 | 1.51959615644 | 4823.65 | 5172.92 | 4576.01 | 0 | 0 | IX |
| 52 | 73.3 | 1.51959615644 | 4823.65 | 5172.92 | 4576.01 | 0 | 0 | IX |
| 156 | 73.3 | 1.51959615644 | 4823.65 | 5172.92 | 4576.01 | 0 | 0 | IX |
| 260 | 73.3 | 1.51959615644 | 4823.65 | 5172.92 | 4576.01 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 5066.72 | -34.69 | -0.68 | 5111.11 | 5172.92 | 5062.92 | 0 |
| 1741023000 | 5101.41 | 50.08 | 0.99 | 5096.99 | 5104.11 | 5026.04 | 0 |
| 1740763800 | 5051.33 | 2.16 | 0.04 | 5044.39 | 5101.39 | 5034.22 | 0 |
| 1740677400 | 5049.17 | 68.95 | 1.38 | 4996.97 | 5058.64 | 4991.25 | 0 |
| 1740591000 | 4980.22 | -100.06 | -1.97 | 5069.12 | 5077.34 | 4979.61 | 0 |
| 1740504600 | 5080.28 | 62.51 | 1.25 | 5020.03 | 5087.3 | 4998.53 | 0 |
| 1740418200 | 5017.77 | 44.75 | 0.90 | 4993.15 | 5063.07 | 4991.25 | 0 |
| 1740159000 | 4973.02 | 79.65 | 1.63 | 4907.58 | 4981.72 | 4906.64 | 0 |
| 1740072600 | 4893.37 | 6.05 | 0.12 | 4906.86 | 4915.53 | 4858.91 | 0 |
| 1739986200 | 4887.32 | 41.87 | 0.86 | 4850.96 | 4904.26 | 4849.11 | 0 |
| 1739899800 | 4845.45 | 32.29 | 0.67 | 4822.99 | 4845.7 | 4797.96 | 0 |
| 1739813400 | 4813.16 | -24.85 | -0.51 | 4813.84 | 4820.9799 | 4810.63 | 0 |
| 1739554200 | 4838.01 | -41.2 | -0.84 | 4888.66 | 4892.4 | 4830.22 | 0 |
| 1739467800 | 4879.21 | 15.36 | 0.32 | 4858.26 | 4892.56 | 4856.86 | 0 |
| 1739381400 | 4863.85 | 26.63 | 0.55 | 4859.9799 | 4887.13 | 4840.96 | 0 |
| 1739295000 | 4837.22 | 40.68 | 0.85 | 4817.4399 | 4846.34 | 4805.31 | 0 |
| 1739208600 | 4796.54 | -1.1 | -0.02 | 4797.26 | 4803.97 | 4776.9 | 0 |
| 1738949400 | 4797.64 | 51.8 | 1.09 | 4761.09 | 4801.56 | 4746.67 | 0 |
| 1738863000 | 4745.84 | 47.36 | 1.01 | 4728.12 | 4809.4399 | 4727.9 | 0 |
| 1738776600 | 4698.4799 | -19.34 | -0.41 | 4697.91 | 4702.42 | 4665.14 | 0 |
| 1738690200 | 4717.82 | -90.37 | -1.88 | 4794.33 | 4795.5 | 4697.95 | 0 |
| 1738603800 | 4808.1899 | 54.9 | 1.15 | 4822.81 | 4828.47 | 4772.9799 | 0 |
| 1738344600 | 4753.29 | 0.26 | 0.01 | 4782.72 | 4799.33 | 4743.79 | 0 |
| 1738258200 | 4753.03 | 2.99 | 0.06 | 4729.04 | 4754.95 | 4710.74 | 0 |
| 1738171800 | 4750.04 | 0.09 | 0.00 | 4721.83 | 4759.35 | 4716.63 | 0 |
| 1738085400 | 4749.95 | 1.34 | 0.03 | 4796.9799 | 4806.43 | 4743.54 | 0 |
| 1737999000 | 4748.61 | 124.31 | 2.69 | 4652.91 | 4752.82 | 4620.22 | 0 |
| 1737739800 | 4624.3 | -23.72 | -0.51 | 4639.74 | 4640.4 | 4612.18 | 0 |
| 1737653400 | 4648.02 | 8.03 | 0.17 | 4632.68 | 4653.35 | 4611.38 | 0 |
| 1737567000 | 4639.99 | 8.88 | 0.19 | 4638.35 | 4656.4399 | 4617.95 | 0 |
| 1737480600 | 4631.11 | -11.03 | -0.24 | 4645.06 | 4668.66 | 4630.97 | 0 |
| 1737394200 | 4642.14 | -46.93 | -1.00 | 4669.81 | 4674.8 | 4619.22 | 0 |
| 1737135000 | 4689.07 | 65.32 | 1.41 | 4657.39 | 4692.32 | 4646.55 | 0 |
| 1737048600 | 4623.75 | 11.19 | 0.24 | 4609.72 | 4633.82 | 4593.22 | 0 |
| 1736962200 | 4612.56 | 10.1 | 0.22 | 4623.59 | 4634.97 | 4601.7 | 0 |
| 1736875800 | 4602.46 | -30.42 | -0.66 | 4619.82 | 4625.91 | 4599.43 | 0 |
| 1736789400 | 4632.88 | 37.07 | 0.81 | 4596 | 4638 | 4588.59 | 0 |
| 1736530200 | 4595.81 | -62.96 | -1.35 | 4657.97 | 4694.9 | 4592.59 | 0 |
| 1736443800 | 4658.77 | 26.56 | 0.57 | 4660.13 | 4663.07 | 4647.4799 | 0 |
| 1736357400 | 4632.21 | 16.75 | 0.36 | 4618.16 | 4644.9 | 4609.68 | 0 |
| 1736271000 | 4615.46 | -18.34 | -0.40 | 4584.79 | 4644.88 | 4576.01 | 0 |
| 1736184600 | 4633.8 | -92.28 | -1.95 | 4702.71 | 4703.16 | 4629.12 | 0 |
| 1735925400 | 4726.08 | -18.48 | -0.39 | 4717.78 | 4738.68 | 4693.87 | 0 |
| 1735839000 | 4744.56 | 59.4 | 1.27 | 4702.85 | 4760.96 | 4699.2299 | 0 |
| 1735666200 | 4685.16 | 7.06 | 0.15 | 4662.84 | 4705.9 | 4657.7 | 0 |
| 1735579800 | 4678.1 | -26.22 | -0.56 | 4706.13 | 4726.9799 | 4653.52 | 0 |
| 1735320600 | 4704.32 | -18.9 | -0.40 | 4720.92 | 4735.2299 | 4689.5 | 0 |
| 1735061400 | 4723.22 | 59.2 | 1.27 | 4707.16 | 4725.24 | 4685.15 | 0 |
| 1734975000 | 4664.02 | -63.04 | -1.33 | 4713.64 | 4725.67 | 4657.55 | 0 |
| 1734715800 | 4727.06 | -4.52 | -0.10 | 4707.61 | 4732.1 | 4686.7 | 0 |
| 1734629400 | 4731.58 | -12.42 | -0.26 | 4732.1899 | 4738.41 | 4696.07 | 0 |
| 1734543000 | 4744 | 6.89 | 0.15 | 4735.02 | 4750.74 | 4712.15 | 0 |
| 1734456600 | 4737.11 | -44.06 | -0.92 | 4747.01 | 4765.43 | 4730.45 | 0 |
| 1734370200 | 4781.17 | -28.19 | -0.59 | 4785.31 | 4823.3 | 4776.22 | 0 |
