Hot Features
프리미엄
Euronext Asia Pacific 500 (AS500)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.81 | 0.504662147754 | 1547.57 | 1549.93 | 1540.22 | 0 | 0 | IX |
| 4 | 79.77 | 5.40589993291 | 1475.61 | 1549.93 | 1475.61 | 0 | 0 | IX |
| 12 | 71.68 | 4.83116532992 | 1483.7 | 1564.15 | 1472.49 | 0 | 0 | IX |
| 26 | 92.24 | 6.30424976421 | 1463.14 | 1564.15 | 1317.78 | 0 | 0 | IX |
| 52 | 222.38 | 16.6826706677 | 1333 | 1564.15 | 1317.78 | 0 | 0 | IX |
| 156 | 125.39 | 8.76859278736 | 1429.99 | 1564.15 | 1223.58 | 0 | 0 | IX |
| 260 | 141.27 | 9.99002906422 | 1414.11 | 1564.15 | 1223.58 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 1555.38 | 6.07 | 0.39 | 1555.38 | 1555.38 | 1555.38 | 0 |
| 1732815000 | 1549.31 | 8.56 | 0.56 | 1549.31 | 1549.31 | 1549.31 | 0 |
| 1732728600 | 1540.75 | 0 | 0.00 | 1540.75 | 1540.75 | 1540.75 | 0 |
| 1732642200 | 1540.75 | -9.18 | -0.59 | 1540.75 | 1540.75 | 1540.75 | 0 |
| 1732555800 | 1549.93 | 2.36 | 0.15 | 1549.93 | 1549.93 | 1549.93 | 0 |
| 1732296600 | 1547.57 | 16.58 | 1.08 | 1547.57 | 1547.57 | 1547.57 | 0 |
| 1732210200 | 1530.99 | 3.73 | 0.24 | 1530.99 | 1530.99 | 1530.99 | 0 |
| 1732123800 | 1527.26 | -9.88 | -0.64 | 1527.26 | 1527.26 | 1527.26 | 0 |
| 1732037400 | 1537.14 | 18.05 | 1.19 | 1537.14 | 1537.14 | 1537.14 | 0 |
| 1731951000 | 1519.09 | -12.68 | -0.83 | 1519.09 | 1519.09 | 1519.09 | 0 |
| 1731691800 | 1531.77 | 18.15 | 1.20 | 1531.77 | 1531.77 | 1531.77 | 0 |
| 1731605400 | 1513.6199 | -8.06 | -0.53 | 1513.6199 | 1513.6199 | 1513.6199 | 0 |
| 1731519000 | 1521.68 | -19.37 | -1.26 | 1521.68 | 1521.68 | 1521.68 | 0 |
| 1731432600 | 1541.05 | -2.26 | -0.15 | 1541.05 | 1541.05 | 1541.05 | 0 |
| 1731346200 | 1543.31 | -0.29 | -0.02 | 1543.31 | 1543.31 | 1543.31 | 0 |
| 1731087000 | 1543.6 | 12.1 | 0.79 | 1543.6 | 1543.6 | 1543.6 | 0 |
| 1731000600 | 1531.5 | 17.47 | 1.15 | 1531.5 | 1531.5 | 1531.5 | 0 |
| 1730914200 | 1514.03 | 25.08 | 1.68 | 1514.03 | 1514.03 | 1514.03 | 0 |
| 1730827800 | 1488.95 | 10.04 | 0.68 | 1488.95 | 1488.95 | 1488.95 | 0 |
| 1730741400 | 1478.91 | 3.3 | 0.22 | 1478.91 | 1478.91 | 1478.91 | 0 |
| 1730482200 | 1475.6099 | -22.67 | -1.51 | 1475.6099 | 1475.6099 | 1475.6099 | 0 |
| 1730395800 | 1498.28 | -0.14 | -0.01 | 1498.28 | 1498.28 | 1498.28 | 0 |
| 1730309400 | 1498.42 | -1.22 | -0.08 | 1498.42 | 1498.42 | 1498.42 | 0 |
| 1730223000 | 1499.64 | 9.89 | 0.66 | 1499.64 | 1499.64 | 1499.64 | 0 |
| 1730136600 | 1489.75 | 6.54 | 0.44 | 1489.75 | 1489.75 | 1489.75 | 0 |
| 1729873800 | 1483.21 | -10.32 | -0.69 | 1483.21 | 1483.21 | 1483.21 | 0 |
| 1729787400 | 1493.53 | 3.83 | 0.26 | 1493.53 | 1493.53 | 1493.53 | 0 |
| 1729701000 | 1489.7 | -15.21 | -1.01 | 1489.7 | 1489.7 | 1489.7 | 0 |
| 1729614600 | 1504.91 | -24.61 | -1.61 | 1504.91 | 1504.91 | 1504.91 | 0 |
| 1729528200 | 1529.52 | 0 | 0.00 | 1529.52 | 1529.52 | 1529.52 | 0 |
| 1729269000 | 1529.52 | 0.38 | 0.02 | 1529.52 | 1529.52 | 1529.52 | 0 |
| 1729182600 | 1529.14 | 7.52 | 0.49 | 1529.14 | 1529.14 | 1529.14 | 0 |
| 1729096200 | 1521.6199 | -17.02 | -1.11 | 1521.6199 | 1521.6199 | 1521.6199 | 0 |
| 1729009800 | 1538.64 | 11.4 | 0.75 | 1538.64 | 1538.64 | 1538.64 | 0 |
| 1728923400 | 1527.24 | -0.15 | -0.01 | 1527.24 | 1527.24 | 1527.24 | 0 |
| 1728664200 | 1527.39 | -8.19 | -0.53 | 1527.39 | 1527.39 | 1527.39 | 0 |
| 1728577800 | 1535.58 | 12.65 | 0.83 | 1535.58 | 1535.58 | 1535.58 | 0 |
| 1728491400 | 1522.93 | -0.11 | -0.01 | 1522.93 | 1522.93 | 1522.93 | 0 |
| 1728405000 | 1523.04 | -27.16 | -1.75 | 1523.04 | 1523.04 | 1523.04 | 0 |
| 1728318600 | 1550.2 | 20.92 | 1.37 | 1550.2 | 1550.2 | 1550.2 | 0 |
| 1728059400 | 1529.28 | -4.18 | -0.27 | 1529.28 | 1529.28 | 1529.28 | 0 |
| 1727973000 | 1533.46 | 8.43 | 0.55 | 1533.46 | 1533.46 | 1533.46 | 0 |
| 1727886600 | 1525.03 | -24.61 | -1.59 | 1525.03 | 1525.03 | 1525.03 | 0 |
| 1727800200 | 1549.64 | 20.33 | 1.33 | 1549.64 | 1549.64 | 1549.64 | 0 |
| 1727713800 | 1529.31 | -34.84 | -2.23 | 1529.31 | 1529.31 | 1529.31 | 0 |
| 1727454600 | 1564.15 | 29.4 | 1.92 | 1564.15 | 1564.15 | 1564.15 | 0 |
| 1727368200 | 1534.75 | 32.53 | 2.17 | 1534.75 | 1534.75 | 1534.75 | 0 |
| 1727281800 | 1502.22 | -11.7 | -0.77 | 1502.22 | 1502.22 | 1502.22 | 0 |
| 1727195400 | 1513.92 | 5 | 0.33 | 1513.92 | 1513.92 | 1513.92 | 0 |
| 1727109000 | 1508.92 | 7.05 | 0.47 | 1508.92 | 1508.92 | 1508.92 | 0 |
| 1726849800 | 1501.8699 | -0.81 | -0.05 | 1501.8699 | 1501.8699 | 1501.8699 | 0 |
| 1726763400 | 1502.68 | 19.16 | 1.29 | 1502.68 | 1502.68 | 1502.68 | 0 |
| 1726677000 | 1483.52 | 2.44 | 0.16 | 1483.52 | 1483.52 | 1483.52 | 0 |
| 1726590600 | 1481.08 | -13.49 | -0.90 | 1481.08 | 1481.08 | 1481.08 | 0 |
| 1726504200 | 1494.57 | -0.37 | -0.02 | 1494.57 | 1494.57 | 1494.57 | 0 |
| 1726245000 | 1494.94 | 1.21 | 0.08 | 1494.94 | 1494.94 | 1494.94 | 0 |
| 1726158600 | 1493.73 | 21.24 | 1.44 | 1493.73 | 1493.73 | 1493.73 | 0 |
| 1726072200 | 1472.49 | -9.58 | -0.65 | 1472.49 | 1472.49 | 1472.49 | 0 |
| 1725985800 | 1482.07 | 2.2 | 0.15 | 1482.07 | 1482.07 | 1482.07 | 0 |
| 1725899400 | 1479.8699 | -3.83 | -0.26 | 1479.8699 | 1479.8699 | 1479.8699 | 0 |
| 1725640200 | 1483.7 | -2.41 | -0.16 | 1483.7 | 1483.7 | 1483.7 | 0 |
| 1725553800 | 1486.1099 | -1.66 | -0.11 | 1486.1099 | 1486.1099 | 1486.1099 | 0 |
| 1725467400 | 1487.77 | -42.26 | -2.76 | 1487.77 | 1487.77 | 1487.77 | 0 |
| 1725381000 | 1530.03 | 15.66 | 1.03 | 1530.03 | 1530.03 | 1530.03 | 0 |
| 1725294600 | 1514.3699 | -7.63 | -0.50 | 1514.3699 | 1514.3699 | 1514.3699 | 0 |
| 1725035400 | 1522 | 8.65 | 0.57 | 1522 | 1522 | 1522 | 0 |
