Hot Features
프리미엄
Euronext US Industrials GR (UINDG)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 232.85 | 2.634848574 | 8837.32 | 9193.88 | 8778.62 | 0 | 0 | IX |
| 4 | -836.18 | -8.44084854664 | 9906.35 | 9936.65 | 8778.62 | 0 | 0 | IX |
| 12 | -670.3 | -6.8815981159 | 9740.47 | 10270.22 | 8778.62 | 0 | 0 | IX |
| 26 | -780.68 | -7.92500139582 | 9850.85 | 10270.22 | 8778.62 | 0 | 0 | IX |
| 52 | -780.68 | -7.92500139582 | 9850.85 | 10270.22 | 8778.62 | 0 | 0 | IX |
| 156 | -780.68 | -7.92500139582 | 9850.85 | 10270.22 | 8778.62 | 0 | 0 | IX |
| 260 | -780.68 | -7.92500139582 | 9850.85 | 10270.22 | 8778.62 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742491800 | 9108.9599 | 21.17 | 0.23 | 9135.56 | 9193.8799 | 9082.1 | 0 |
| 1742405400 | 9087.79 | 141.6 | 1.58 | 9004.07 | 9128.4599 | 8985.9 | 0 |
| 1742319000 | 8946.19 | -79.56 | -0.88 | 9023.28 | 9057.64 | 8921.99 | 0 |
| 1742232600 | 9025.75 | 78.64 | 0.88 | 8968.87 | 9026.97 | 8919.08 | 0 |
| 1741973400 | 8947.11 | 132.81 | 1.51 | 8837.32 | 8966.49 | 8778.62 | 0 |
| 1741887000 | 8814.3 | -99.78 | -1.12 | 8916.94 | 8952.77 | 8814.3 | 0 |
| 1741800600 | 8914.08 | 102.52 | 1.16 | 8871.3 | 8976.7099 | 8804.68 | 0 |
| 1741714200 | 8811.56 | -287.42 | -3.16 | 9013.45 | 9020.87 | 8803.54 | 0 |
| 1741627800 | 9098.98 | 42.61 | 0.47 | 9236.41 | 9249.67 | 9079.59 | 0 |
| 1741368600 | 9056.37 | -104.04 | -1.14 | 9166.4599 | 9169.42 | 9030.56 | 0 |
| 1741282200 | 9160.41 | -117.9 | -1.27 | 9322.42 | 9337.55 | 9126.8 | 0 |
| 1741195800 | 9278.31 | -164.48 | -1.74 | 9301.3 | 9324.91 | 9229.41 | 0 |
| 1741109400 | 9442.79 | -409.07 | -4.15 | 9692.66 | 9699.14 | 9372.02 | 0 |
| 1741023000 | 9851.86 | 38.86 | 0.40 | 9909.49 | 9923.34 | 9792.56 | 0 |
| 1740763800 | 9813 | -45.65 | -0.46 | 9784.99 | 9847.07 | 9765.27 | 0 |
| 1740677400 | 9858.65 | 112.72 | 1.16 | 9721.78 | 9894.19 | 9710.62 | 0 |
| 1740591000 | 9745.93 | 98.76 | 1.02 | 9707.47 | 9794.76 | 9690.36 | 0 |
| 1740504600 | 9647.17 | -63.06 | -0.65 | 9684.23 | 9699.2 | 9569 | 0 |
| 1740418200 | 9710.23 | -98.77 | -1.01 | 9684.59 | 9755.74 | 9657.74 | 0 |
| 1740159000 | 9809 | -68.59 | -0.69 | 9906.35 | 9936.65 | 9807.12 | 0 |
| 1740072600 | 9877.59 | -174.41 | -1.74 | 10054.91 | 10058.29 | 9864.26 | 0 |
| 1739986200 | 10052 | 16.8 | 0.17 | 10052.11 | 10083.5 | 10026.21 | 0 |
| 1739899800 | 10035.2 | 99 | 1.00 | 9958.41 | 10038.08 | 9953.66 | 0 |
| 1739813400 | 9936.2 | 9.6 | 0.10 | 9937.6 | 9952.34 | 9930.99 | 0 |
| 1739554200 | 9926.6 | -48.36 | -0.48 | 9974.39 | 9982.02 | 9919.6299 | 0 |
| 1739467800 | 9974.9599 | -113.94 | -1.13 | 9974.53 | 10049.19 | 9954.43 | 0 |
| 1739381400 | 10088.9 | 0 | 0.00 | 10088.9 | 10088.9 | 10088.9 | 0 |
| 1739295000 | 10088.9 | -34.69 | -0.34 | 10167.99 | 10171.92 | 10066.31 | 0 |
| 1739208600 | 10123.59 | -0.94 | -0.01 | 10106.88 | 10167.47 | 10083.92 | 0 |
| 1738949400 | 10124.53 | 22.06 | 0.22 | 10096.27 | 10146.97 | 10081.23 | 0 |
| 1738863000 | 10102.47 | 70.14 | 0.70 | 10094.07 | 10136.67 | 10093.6 | 0 |
| 1738776600 | 10032.33 | 13.48 | 0.13 | 9983.9599 | 10035.08 | 9956.66 | 0 |
| 1738690200 | 10018.85 | -116.94 | -1.15 | 10107.57 | 10110.02 | 10005.71 | 0 |
| 1738603800 | 10135.79 | -11.21 | -0.11 | 10258.19 | 10270.22 | 10022.33 | 0 |
| 1738344600 | 10147 | 37.94 | 0.38 | 10152.22 | 10202.86 | 10129.74 | 0 |
| 1738258200 | 10109.06 | 60.46 | 0.60 | 9991.39 | 10138.97 | 9952.73 | 0 |
| 1738171800 | 10048.6 | 48.31 | 0.48 | 10018.57 | 10093.49 | 10007.52 | 0 |
| 1738085400 | 10000.29 | 22.3 | 0.22 | 10040.13 | 10061.9 | 9969.67 | 0 |
| 1737999000 | 9977.99 | -90.88 | -0.90 | 10096.31 | 10100.17 | 9887.55 | 0 |
| 1737739800 | 10068.87 | -94.73 | -0.93 | 10125.47 | 10126.92 | 10045.12 | 0 |
| 1737653400 | 10163.6 | 91.93 | 0.91 | 10084.61 | 10166.17 | 10065.74 | 0 |
| 1737567000 | 10071.67 | 31.93 | 0.32 | 10068.87 | 10092.57 | 10024.61 | 0 |
| 1737480600 | 10039.74 | 115.7 | 1.17 | 9929.92 | 10050.39 | 9909.39 | 0 |
| 1737394200 | 9924.04 | -120.58 | -1.20 | 9983.2 | 9993.85 | 9875.03 | 0 |
| 1737135000 | 10044.62 | 114.46 | 1.15 | 9946.58 | 10050.14 | 9923.42 | 0 |
| 1737048600 | 9930.16 | 76.86 | 0.78 | 9853.84 | 9951.25 | 9851.95 | 0 |
| 1736962200 | 9853.3 | 175.15 | 1.81 | 9727.65 | 9868.16 | 9681.56 | 0 |
| 1736875800 | 9678.15 | 49.22 | 0.51 | 9656.3799 | 9745.83 | 9636.64 | 0 |
| 1736789400 | 9628.93 | 67.87 | 0.71 | 9598.12 | 9651.66 | 9534.58 | 0 |
| 1736530200 | 9561.06 | -132.64 | -1.37 | 9691.89 | 9768.72 | 9549.7 | 0 |
| 1736443800 | 9693.7 | 60.3 | 0.63 | 9696.54 | 9702.65 | 9670.2099 | 0 |
| 1736357400 | 9633.4 | 18.62 | 0.19 | 9617.5 | 9673.19 | 9590.39 | 0 |
| 1736271000 | 9614.78 | -54.81 | -0.57 | 9569.52 | 9648.28 | 9551.17 | 0 |
| 1736184600 | 9669.59 | -27.03 | -0.28 | 9689.59 | 9690.66 | 9588.85 | 0 |
| 1735925400 | 9696.62 | 7.81 | 0.08 | 9642.06 | 9712.99 | 9621.47 | 0 |
| 1735839000 | 9688.81 | 77.4 | 0.81 | 9606.85 | 9755.3 | 9599.45 | 0 |
| 1735666200 | 9611.41 | -0.13 | -0.00 | 9567.36 | 9646.64 | 9556.8 | 0 |
| 1735579800 | 9611.54 | -21.77 | -0.23 | 9656.74 | 9699.54 | 9505.01 | 0 |
| 1735320600 | 9633.31 | -111.33 | -1.14 | 9740.47 | 9750.76 | 9629.28 | 0 |
| 1735061400 | 9744.64 | 108.32 | 1.12 | 9679.95 | 9748.54 | 9655.93 | 0 |
| 1734975000 | 9636.32 | -78.65 | -0.81 | 9673.27 | 9697.95 | 9592.75 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
