Hot Features
프리미엄
Euronext US Screened Climate Ambition 35 EW NR (USC3N)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -69.69 | -1.15696277764 | 6023.53 | 6057.91 | 5935.79 | 0 | 0 | IX |
| 4 | 45.22 | 0.76532252878 | 5908.62 | 6057.91 | 5801.98 | 0 | 0 | IX |
| 12 | 137.14 | 2.35769422525 | 5816.7 | 6057.91 | 5750.74 | 0 | 0 | IX |
| 26 | 512.12 | 9.41099505303 | 5441.72 | 6057.91 | 5302.89 | 0 | 0 | IX |
| 52 | 1256.1 | 26.7383890977 | 4697.74 | 6057.91 | 4681.77 | 0 | 0 | IX |
| 156 | 1017.44 | 20.6109715582 | 4936.4 | 6057.91 | 3400.16 | 0 | 0 | IX |
| 260 | 1017.44 | 20.6109715582 | 4936.4 | 6057.91 | 3400.16 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734111000 | 5942.8 | -15.39 | -0.26 | 5935.79 | 5976.84 | 5935.79 | 0 |
| 1734024600 | 5958.1899 | -42.29 | -0.70 | 5986.8 | 5986.8 | 5947.99 | 0 |
| 1733938200 | 6000.4799 | 26.81 | 0.45 | 5967.6899 | 6004.16 | 5967.6899 | 0 |
| 1733851800 | 5973.67 | -31.58 | -0.53 | 5991.76 | 5995.46 | 5970.9399 | 0 |
| 1733765400 | 6005.25 | -40.11 | -0.66 | 6043.3 | 6043.3 | 6002.37 | 0 |
| 1733506200 | 6045.36 | 11.58 | 0.19 | 6023.53 | 6057.91 | 6023.53 | 0 |
| 1733419800 | 6033.78 | -1.54 | -0.03 | 6046.5 | 6046.72 | 6028.18 | 0 |
| 1733333400 | 6035.32 | 38.83 | 0.65 | 6002.16 | 6042.22 | 6002.16 | 0 |
| 1733247000 | 5996.49 | 0.27 | 0.00 | 6003.76 | 6003.76 | 5987.01 | 0 |
| 1733160600 | 5996.22 | -17.66 | -0.29 | 5997.77 | 6007.52 | 5987.84 | 0 |
| 1732901400 | 6013.88 | 37.09 | 0.62 | 5977.57 | 6018.88 | 5977.57 | 0 |
| 1732815000 | 5976.79 | -0.22 | -0.00 | 5976.79 | 5976.79 | 5976.79 | 0 |
| 1732728600 | 5977.01 | -3.7 | -0.06 | 6003.64 | 6003.64 | 5969.56 | 0 |
| 1732642200 | 5980.71 | 25.53 | 0.43 | 5970.37 | 5983.26 | 5960.1899 | 0 |
| 1732555800 | 5955.18 | 19.93 | 0.34 | 5938.65 | 5992.03 | 5938.65 | 0 |
| 1732296600 | 5935.25 | 27.64 | 0.47 | 5907.15 | 5942.5 | 5907.15 | 0 |
| 1732210200 | 5907.61 | 77.08 | 1.32 | 5859.9799 | 5909.76 | 5849.25 | 0 |
| 1732123800 | 5830.53 | -12.81 | -0.22 | 5853.9799 | 5857.47 | 5809 | 0 |
| 1732037400 | 5843.34 | 3.72 | 0.06 | 5839.21 | 5844.03 | 5801.9799 | 0 |
| 1731951000 | 5839.62 | 17.06 | 0.29 | 5825.87 | 5847.4399 | 5815.77 | 0 |
| 1731691800 | 5822.56 | -96.52 | -1.63 | 5908.62 | 5908.62 | 5820.86 | 0 |
| 1731605400 | 5919.08 | -48.44 | -0.81 | 5952.06 | 5952.06 | 5917.87 | 0 |
| 1731519000 | 5967.52 | 0 | 0.00 | 5967.52 | 5967.52 | 5967.52 | 0 |
| 1731432600 | 5967.52 | -28.93 | -0.48 | 5986.83 | 5999.12 | 5963.01 | 0 |
| 1731346200 | 5996.45 | 1.65 | 0.03 | 5997.3 | 6014.7299 | 5992.87 | 0 |
| 1731087000 | 5994.8 | 34.62 | 0.58 | 5965.78 | 5999.7299 | 5965.78 | 0 |
| 1731000600 | 5960.18 | 35.45 | 0.60 | 5942.04 | 5970.36 | 5942.04 | 0 |
| 1730914200 | 5924.7299 | 116.18 | 2.00 | 5819.64 | 5942.33 | 5819.64 | 0 |
| 1730827800 | 5808.55 | 34.75 | 0.60 | 5768.02 | 5812.84 | 5768.02 | 0 |
| 1730741400 | 5773.8 | -44.18 | -0.76 | 5792.53 | 5795.76 | 5750.74 | 0 |
| 1730482200 | 5817.9799 | 25.26 | 0.44 | 5771.91 | 5829.57 | 5771.91 | 0 |
| 1730395800 | 5792.72 | -75.62 | -1.29 | 5852.76 | 5852.76 | 5783.1899 | 0 |
| 1730309400 | 5868.34 | -24.23 | -0.41 | 5886.35 | 5886.56 | 5838.74 | 0 |
| 1730223000 | 5892.57 | 17.2 | 0.29 | 5874.35 | 5901.78 | 5855.16 | 0 |
| 1730136600 | 5875.37 | -22.61 | -0.38 | 5858.62 | 5890.93 | 5858.62 | 0 |
| 1729873800 | 5897.9799 | 30.66 | 0.52 | 5877.63 | 5917.82 | 5877.63 | 0 |
| 1729787400 | 5867.32 | -34.94 | -0.59 | 5901.07 | 5901.07 | 5857.33 | 0 |
| 1729701000 | 5902.26 | -33.65 | -0.57 | 5950.26 | 5950.26 | 5902.02 | 0 |
| 1729614600 | 5935.91 | -8.12 | -0.14 | 5949.9 | 5949.9 | 5916.27 | 0 |
| 1729528200 | 5944.03 | -28.9 | -0.48 | 5976.88 | 5976.88 | 5929.88 | 0 |
| 1729269000 | 5972.93 | -12.23 | -0.20 | 5966.5 | 5980.1 | 5957.97 | 0 |
| 1729182600 | 5985.16 | 16.34 | 0.27 | 5961.82 | 5999.06 | 5961.82 | 0 |
| 1729096200 | 5968.82 | 0 | 0.00 | 5968.82 | 5968.82 | 5968.82 | 0 |
| 1729009800 | 5968.82 | -14.27 | -0.24 | 5985.7299 | 5998.4799 | 5960.85 | 0 |
| 1728923400 | 5983.09 | 58.83 | 0.99 | 5938.68 | 5983.95 | 5938.68 | 0 |
| 1728664200 | 5924.26 | 31.99 | 0.54 | 5886.76 | 5933.8 | 5886.76 | 0 |
| 1728577800 | 5892.27 | 0 | 0.00 | 5892.27 | 5892.27 | 5892.27 | 0 |
| 1728491400 | 5892.27 | 43.72 | 0.75 | 5862.97 | 5902.39 | 5858.35 | 0 |
| 1728405000 | 5848.55 | 12.23 | 0.21 | 5809.06 | 5854.62 | 5809.06 | 0 |
| 1728318600 | 5836.32 | 19.6 | 0.34 | 5853.1899 | 5853.1899 | 5831.06 | 0 |
| 1728059400 | 5816.72 | 6.21 | 0.11 | 5801.55 | 5842.03 | 5801.55 | 0 |
| 1727973000 | 5810.51 | -1.27 | -0.02 | 5808.46 | 5818.18 | 5787.61 | 0 |
| 1727886600 | 5811.78 | 7.54 | 0.13 | 5802.72 | 5818.45 | 5773.71 | 0 |
| 1727800200 | 5804.24 | -17.55 | -0.30 | 5852.2 | 5854.87 | 5784.24 | 0 |
| 1727713800 | 5821.79 | -10.07 | -0.17 | 5820.04 | 5825.08 | 5805.87 | 0 |
| 1727454600 | 5831.86 | 12.68 | 0.22 | 5835.42 | 5852.99 | 5829.9799 | 0 |
| 1727368200 | 5819.18 | 23.71 | 0.41 | 5793.24 | 5840.21 | 5793.24 | 0 |
| 1727281800 | 5795.47 | -12.11 | -0.21 | 5807.38 | 5815.16 | 5790.7 | 0 |
| 1727195400 | 5807.58 | 2.75 | 0.05 | 5810.71 | 5814.58 | 5785.7299 | 0 |
| 1727109000 | 5804.83 | 1.98 | 0.03 | 5810.16 | 5820.29 | 5798.47 | 0 |
| 1726849800 | 5802.85 | -22.68 | -0.39 | 5816.7 | 5816.7 | 5782.65 | 0 |
| 1726763400 | 5825.53 | 76.32 | 1.33 | 5730.82 | 5825.53 | 5730.82 | 0 |
| 1726677000 | 5749.21 | -9.34 | -0.16 | 5752.64 | 5756.09 | 5735.61 | 0 |
| 1726590600 | 5758.55 | -2.7 | -0.05 | 5775.1899 | 5790.07 | 5754.78 | 0 |
| 1726504200 | 5761.25 | 30.23 | 0.53 | 5740.72 | 5770.82 | 5740.72 | 0 |
