Hot Features
프리미엄
Euronext US Screened Climate Ambition 25 EW GR (USCEG)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 203.67 | 2.32226153406 | 8770.33 | 9004.36 | 8770.33 | 0 | 0 | IX |
| 4 | 327.78 | 3.79102081603 | 8646.22 | 9004.36 | 8479.57 | 0 | 0 | IX |
| 12 | 442.73 | 5.18949699166 | 8531.27 | 9004.36 | 8272.68 | 0 | 0 | IX |
| 26 | 1529.34 | 20.5427783136 | 7444.66 | 9004.36 | 7414.56 | 0 | 0 | IX |
| 52 | 1842.63 | 25.8383732719 | 7131.37 | 9004.36 | 7054.64 | 0 | 0 | IX |
| 156 | 3266.8 | 57.2399775722 | 5707.2 | 9004.36 | 4966.86 | 0 | 0 | IX |
| 260 | 3269.69 | 57.3196407629 | 5704.31 | 9004.36 | 4966.86 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 8917.16 | 38.32 | 0.43 | 8868.69 | 8918.7 | 8832.72 | 0 |
| 1738690200 | 8878.84 | -62.28 | -0.70 | 8892.39 | 8902.06 | 8849.14 | 0 |
| 1738603800 | 8941.12 | 19.8 | 0.22 | 8968.14 | 8968.14 | 8871.1 | 0 |
| 1738344600 | 8921.32 | 74.58 | 0.84 | 8903.37 | 8977.52 | 8903.37 | 0 |
| 1738258200 | 8846.74 | 50.3 | 0.57 | 8770.33 | 8880.93 | 8770.33 | 0 |
| 1738171800 | 8796.44 | 3.77 | 0.04 | 8818.62 | 8824.77 | 8787.35 | 0 |
| 1738085400 | 8792.67 | 133.54 | 1.54 | 8726.18 | 8796.51 | 8713.22 | 0 |
| 1737999000 | 8659.1299 | -84.6 | -0.97 | 8721.73 | 8721.73 | 8578.7099 | 0 |
| 1737739800 | 8743.73 | -24.55 | -0.28 | 8760.67 | 8774.18 | 8734.72 | 0 |
| 1737653400 | 8768.28 | 16.07 | 0.18 | 8744.97 | 8789.06 | 8723.78 | 0 |
| 1737567000 | 8752.2099 | 120.47 | 1.40 | 8686.59 | 8756.59 | 8686.59 | 0 |
| 1737480600 | 8631.74 | 0 | 0.00 | 8631.74 | 8631.74 | 8631.74 | 0 |
| 1737394200 | 8631.74 | -100.95 | -1.16 | 8614.27 | 8650.5 | 8588.7099 | 0 |
| 1737135000 | 8732.69 | 55.48 | 0.64 | 8670.36 | 8737.61 | 8670.36 | 0 |
| 1737048600 | 8677.2099 | 8.38 | 0.10 | 8690.28 | 8721.28 | 8655.39 | 0 |
| 1736962200 | 8668.83 | 168.45 | 1.98 | 8504.3 | 8669.64 | 8504.3 | 0 |
| 1736875800 | 8500.3799 | -76.15 | -0.89 | 8572.04 | 8600.34 | 8479.57 | 0 |
| 1736789400 | 8576.53 | 13.2 | 0.15 | 8593.11 | 8599.08 | 8545.29 | 0 |
| 1736530200 | 8563.33 | -96.33 | -1.11 | 8688.84 | 8688.84 | 8545.68 | 0 |
| 1736443800 | 8659.66 | 58.43 | 0.68 | 8646.22 | 8662.19 | 8644.55 | 0 |
| 1736357400 | 8601.23 | -20.6 | -0.24 | 8655.54 | 8655.54 | 8596.79 | 0 |
| 1736271000 | 8621.83 | -69.13 | -0.80 | 8628.36 | 8681.19 | 8617.31 | 0 |
| 1736184600 | 8690.9599 | 28.87 | 0.33 | 8619.67 | 8699.2099 | 8619.67 | 0 |
| 1735925400 | 8662.09 | 9.33 | 0.11 | 8630.74 | 8686.98 | 8630.74 | 0 |
| 1735839000 | 8652.76 | 75.69 | 0.88 | 8619.03 | 8717.45 | 8619.03 | 0 |
| 1735666200 | 8577.07 | -26.42 | -0.31 | 8584.5 | 8616.67 | 8574.47 | 0 |
| 1735579800 | 8603.49 | -1.93 | -0.02 | 8659.85 | 8659.85 | 8519.07 | 0 |
| 1735320600 | 8605.42 | -116.94 | -1.34 | 8700.54 | 8700.54 | 8597.1 | 0 |
| 1735061400 | 8722.36 | 134.75 | 1.57 | 8635.02 | 8727.41 | 8635.02 | 0 |
| 1734975000 | 8587.61 | -36.71 | -0.43 | 8570.91 | 8595.65 | 8551.86 | 0 |
| 1734715800 | 8624.32 | 77.22 | 0.90 | 8493.74 | 8625.24 | 8461.3799 | 0 |
| 1734629400 | 8547.1 | -147.1 | -1.69 | 8509.01 | 8594.49 | 8509.01 | 0 |
| 1734543000 | 8694.2 | 54.24 | 0.63 | 8657 | 8704.9599 | 8633.93 | 0 |
| 1734456600 | 8639.9599 | -46.44 | -0.53 | 8681.39 | 8681.39 | 8619.43 | 0 |
| 1734370200 | 8686.4 | 45.94 | 0.53 | 8666.16 | 8726.2099 | 8666.16 | 0 |
| 1734111000 | 8640.4599 | 1.62 | 0.02 | 8610.91 | 8697.52 | 8610.91 | 0 |
| 1734024600 | 8638.84 | -81.05 | -0.93 | 8712.89 | 8712.89 | 8620.17 | 0 |
| 1733938200 | 8719.89 | 75.8 | 0.88 | 8638.7099 | 8720.36 | 8638.7099 | 0 |
| 1733851800 | 8644.09 | 5.54 | 0.06 | 8661.9 | 8674.4599 | 8631.83 | 0 |
| 1733765400 | 8638.55 | -76.67 | -0.88 | 8690.7099 | 8690.7099 | 8620.42 | 0 |
| 1733506200 | 8715.22 | 28.55 | 0.33 | 8659.55 | 8740.68 | 8659.55 | 0 |
| 1733419800 | 8686.67 | -7.5 | -0.09 | 8679.54 | 8693.2 | 8650.2099 | 0 |
| 1733333400 | 8694.17 | 54.02 | 0.63 | 8674.45 | 8750.54 | 8674.45 | 0 |
| 1733247000 | 8640.15 | -5.05 | -0.06 | 8627.85 | 8655.87 | 8615.7099 | 0 |
| 1733160600 | 8645.2 | 38.14 | 0.44 | 8630.52 | 8674.04 | 8630.52 | 0 |
| 1732901400 | 8607.06 | 60.18 | 0.70 | 8551.55 | 8613.76 | 8549.07 | 0 |
| 1732815000 | 8546.8799 | 21.05 | 0.25 | 8559.45 | 8559.45 | 8544.05 | 0 |
| 1732728600 | 8525.83 | -102.88 | -1.19 | 8586.73 | 8586.73 | 8513.7 | 0 |
| 1732642200 | 8628.7099 | 65.18 | 0.76 | 8573.61 | 8632.99 | 8573.61 | 0 |
| 1732555800 | 8563.53 | -39.14 | -0.45 | 8509.24 | 8607.54 | 8509.24 | 0 |
| 1732296600 | 8602.67 | 97.41 | 1.15 | 8561.26 | 8623.06 | 8561.26 | 0 |
| 1732210200 | 8505.26 | 137.04 | 1.64 | 8410.78 | 8508.64 | 8377.93 | 0 |
| 1732123800 | 8368.22 | 35.3 | 0.42 | 8393.48 | 8403.49 | 8344.31 | 0 |
| 1732037400 | 8332.92 | 11.42 | 0.14 | 8317.73 | 8346.01 | 8272.68 | 0 |
| 1731951000 | 8321.5 | -17.83 | -0.21 | 8329.41 | 8347.01 | 8302.85 | 0 |
| 1731691800 | 8339.33 | -148.15 | -1.75 | 8473.45 | 8473.45 | 8332.41 | 0 |
| 1731605400 | 8487.48 | -36.59 | -0.43 | 8531.27 | 8536.52 | 8472.69 | 0 |
| 1731519000 | 8524.07 | 0 | 0.00 | 8524.07 | 8524.07 | 8524.07 | 0 |
| 1731432600 | 8524.07 | 19.46 | 0.23 | 8520.7 | 8543.55 | 8519.05 | 0 |
| 1731346200 | 8504.61 | 26.59 | 0.31 | 8518.28 | 8538.97 | 8496.49 | 0 |
| 1731087000 | 8478.02 | 134.58 | 1.61 | 8385.52 | 8489.87 | 8385.52 | 0 |
| 1731000600 | 8343.44 | 40.78 | 0.49 | 8292.19 | 8351.9599 | 8292.19 | 0 |
| 1730914200 | 8302.66 | 278.78 | 3.47 | 8200.53 | 8351.07 | 8200.53 | 0 |
