Hot Features
프리미엄
Euronext BeNe 40 Equal Weight (BNEW)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.14 | 0.112540365792 | 2790.11 | 2833.43 | 2746.04 | 0 | 0 | IX |
| 4 | -82.76 | -2.87759778304 | 2876.01 | 2910.36 | 2744.88 | 0 | 0 | IX |
| 12 | -27.9 | -0.988958403488 | 2821.15 | 2966.56 | 2744.88 | 0 | 0 | IX |
| 26 | -114.17 | -3.92684923403 | 2907.42 | 2966.56 | 2711.08 | 0 | 0 | IX |
| 52 | 250.16 | 9.83685201861 | 2543.09 | 2966.56 | 2514.41 | 0 | 0 | IX |
| 156 | -81.6 | -2.83840896047 | 2874.85 | 2966.56 | 2075.5 | 0 | 0 | IX |
| 260 | 419.43 | 17.6689892241 | 2373.82 | 3007.89 | 1518.92 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 2792.77 | -30.45 | -1.08 | 2803.18 | 2807.2199 | 2789.81 | 0 |
| 1732555800 | 2823.2199 | 6.68 | 0.24 | 2829.73 | 2833.43 | 2812.38 | 0 |
| 1732296600 | 2816.54 | 40.23 | 1.45 | 2790.98 | 2818.61 | 2776.45 | 0 |
| 1732210200 | 2776.31 | 10.12 | 0.37 | 2762.61 | 2778.69 | 2746.04 | 0 |
| 1732123800 | 2766.19 | -6.32 | -0.23 | 2790.11 | 2792.2399 | 2763.3 | 0 |
| 1732037400 | 2772.51 | -19.65 | -0.70 | 2796.52 | 2804.28 | 2744.88 | 0 |
| 1731951000 | 2792.16 | 0.26 | 0.01 | 2796.7399 | 2803.91 | 2780.09 | 0 |
| 1731691800 | 2791.9 | -28.85 | -1.02 | 2806.1 | 2816.3 | 2791.9 | 0 |
| 1731605400 | 2820.75 | 30.26 | 1.08 | 2802.3 | 2823.39 | 2789.92 | 0 |
| 1731519000 | 2790.4899 | -11.93 | -0.43 | 2792.2199 | 2798.76 | 2774.53 | 0 |
| 1731432600 | 2802.42 | -58.65 | -2.05 | 2840.05 | 2842.02 | 2801.6 | 0 |
| 1731346200 | 2861.07 | 14.12 | 0.50 | 2862.01 | 2872.63 | 2861.07 | 0 |
| 1731087000 | 2846.95 | -13.61 | -0.48 | 2862.45 | 2866.27 | 2835.06 | 0 |
| 1731000600 | 2860.56 | 22.96 | 0.81 | 2850.37 | 2874.95 | 2843.39 | 0 |
| 1730914200 | 2837.6 | -19.25 | -0.67 | 2874.5 | 2910.36 | 2834.16 | 0 |
| 1730827800 | 2856.85 | 9.49 | 0.33 | 2859.71 | 2865.7199 | 2847.4699 | 0 |
| 1730741400 | 2847.36 | -11.96 | -0.42 | 2853.52 | 2869.59 | 2847.36 | 0 |
| 1730482200 | 2859.32 | 32.56 | 1.15 | 2829.86 | 2866.54 | 2828.4699 | 0 |
| 1730395800 | 2826.76 | -21.3 | -0.75 | 2830.84 | 2844.88 | 2813.06 | 0 |
| 1730309400 | 2848.06 | -40.25 | -1.39 | 2876.01 | 2877.89 | 2847.42 | 0 |
| 1730223000 | 2888.31 | -11.53 | -0.40 | 2905.2199 | 2915.44 | 2883.91 | 0 |
| 1730136600 | 2899.84 | -0.26 | -0.01 | 2912.44 | 2912.44 | 2883.26 | 0 |
| 1729873800 | 2900.1 | 9.23 | 0.32 | 2887.69 | 2907.53 | 2883.78 | 0 |
| 1729787400 | 2890.87 | 6.01 | 0.21 | 2883.76 | 2907.79 | 2883.76 | 0 |
| 1729701000 | 2884.86 | -12.24 | -0.42 | 2890.27 | 2904.4899 | 2881.36 | 0 |
| 1729614600 | 2897.1 | -29.31 | -1.00 | 2905.37 | 2907.53 | 2882.37 | 0 |
| 1729528200 | 2926.41 | 0 | 0.00 | 2926.41 | 2926.41 | 2926.41 | 0 |
| 1729269000 | 2926.41 | 11.55 | 0.40 | 2912.95 | 2930.04 | 2912.87 | 0 |
| 1729182600 | 2914.86 | 10.92 | 0.38 | 2910.3 | 2925.3 | 2899.89 | 0 |
| 1729096200 | 2903.94 | -6.94 | -0.24 | 2899.41 | 2910.58 | 2898.58 | 0 |
| 1729009800 | 2910.88 | -28.1 | -0.96 | 2944.07 | 2948.52 | 2910.62 | 0 |
| 1728923400 | 2938.98 | 14.01 | 0.48 | 2925.76 | 2938.98 | 2920.04 | 0 |
| 1728664200 | 2924.9699 | 16.1 | 0.55 | 2905.94 | 2927.09 | 2904.81 | 0 |
| 1728577800 | 2908.87 | -11.79 | -0.40 | 2919.7 | 2924.4 | 2901.4 | 0 |
| 1728491400 | 2920.66 | 21.62 | 0.75 | 2897.95 | 2921.75 | 2895.86 | 0 |
| 1728405000 | 2899.04 | -20 | -0.69 | 2893.27 | 2901.39 | 2885.66 | 0 |
| 1728318600 | 2919.04 | -8.7 | -0.30 | 2935.12 | 2935.12 | 2908.95 | 0 |
| 1728059400 | 2927.7399 | 10.86 | 0.37 | 2913.55 | 2935.98 | 2913.55 | 0 |
| 1727973000 | 2916.88 | -23.41 | -0.80 | 2935.76 | 2937.04 | 2911.23 | 0 |
| 1727886600 | 2940.29 | 2.07 | 0.07 | 2943.57 | 2946.66 | 2924.48 | 0 |
| 1727800200 | 2938.2199 | -4.5 | -0.15 | 2949.73 | 2962.18 | 2930.15 | 0 |
| 1727713800 | 2942.7199 | -22.07 | -0.74 | 2955.32 | 2963.87 | 2936.21 | 0 |
| 1727454600 | 2964.79 | 35.27 | 1.20 | 2935.62 | 2966.56 | 2934.39 | 0 |
| 1727368200 | 2929.52 | 37.1 | 1.28 | 2925.7 | 2939.23 | 2919.78 | 0 |
| 1727281800 | 2892.42 | -0.93 | -0.03 | 2885.16 | 2902.44 | 2885.16 | 0 |
| 1727195400 | 2893.35 | 16.17 | 0.56 | 2901.6 | 2904.44 | 2888.66 | 0 |
| 1727109000 | 2877.18 | -18.66 | -0.64 | 2865.81 | 2882.07 | 2861.46 | 0 |
| 1726849800 | 2895.84 | -7.22 | -0.25 | 2895.84 | 2897.9 | 2866.1 | 0 |
| 1726763400 | 2903.06 | 36 | 1.26 | 2894.55 | 2907 | 2888.3 | 0 |
| 1726677000 | 2867.06 | -16.52 | -0.57 | 2877.52 | 2880.01 | 2863.18 | 0 |
| 1726590600 | 2883.58 | 12.17 | 0.42 | 2882.04 | 2893.28 | 2881.23 | 0 |
| 1726504200 | 2871.41 | -8.99 | -0.31 | 2872.52 | 2881.6 | 2865.83 | 0 |
| 1726245000 | 2880.4 | 26.4 | 0.93 | 2856.4699 | 2887.69 | 2856.4699 | 0 |
| 1726158600 | 2854 | 19.96 | 0.70 | 2865.14 | 2870.2399 | 2843.12 | 0 |
| 1726072200 | 2834.04 | 0.03 | 0.00 | 2836.81 | 2853.07 | 2825.38 | 0 |
| 1725985800 | 2834.01 | -26.88 | -0.94 | 2857.4 | 2868.58 | 2833.56 | 0 |
| 1725899400 | 2860.89 | 32.79 | 1.16 | 2839.55 | 2861.18 | 2839.55 | 0 |
| 1725640200 | 2828.1 | -18.72 | -0.66 | 2844.45 | 2863.71 | 2827.15 | 0 |
| 1725553800 | 2846.82 | 4.58 | 0.16 | 2833.11 | 2858.61 | 2832.62 | 0 |
| 1725467400 | 2842.2399 | -11.93 | -0.42 | 2821.15 | 2845.23 | 2821.15 | 0 |
| 1725381000 | 2854.17 | -25.85 | -0.90 | 2884.27 | 2886.8 | 2848.9699 | 0 |
| 1725294600 | 2880.02 | 1.92 | 0.07 | 2880.64 | 2882.69 | 2863.95 | 0 |
| 1725035400 | 2878.1 | 0.83 | 0.03 | 2876.4699 | 2886.21 | 2876.34 | 0 |
| 1724949000 | 2877.27 | 24.65 | 0.86 | 2853.84 | 2877.8 | 2853.84 | 0 |
| 1724862600 | 2852.62 | 11.37 | 0.40 | 2848.13 | 2860.6 | 2847.17 | 0 |
| 1724776200 | 2841.25 | -5.25 | -0.18 | 2845.6 | 2851.35 | 2837.73 | 0 |
