Hot Features
프리미엄
Euronext BeNe 40 Equal Weight GR (BNEWG)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -37.85 | -0.70452684089 | 5372.4 | 5433.73 | 5312.29 | 0 | 0 | IX |
| 4 | -21.24 | -0.396580149707 | 5355.79 | 5479.64 | 5312.29 | 0 | 0 | IX |
| 12 | 170.66 | 3.30487287684 | 5163.89 | 5479.64 | 5044.39 | 0 | 0 | IX |
| 26 | 160.59 | 3.10381216708 | 5173.96 | 5479.64 | 5014.67 | 0 | 0 | IX |
| 52 | 511.79 | 10.6119732269 | 4822.76 | 5479.64 | 4788.34 | 0 | 0 | IX |
| 156 | 1111.82 | 26.3294124891 | 4222.73 | 5479.64 | 3532.06 | 0 | 0 | IX |
| 260 | 2282.28 | 74.7732015844 | 3052.27 | 5479.64 | 2384.3 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 5329 | -86.91 | -1.60 | 5431.9 | 5433.7299 | 5327.65 | 0 |
| 1741368600 | 5415.91 | 18.95 | 0.35 | 5389.88 | 5436.13 | 5387.81 | 0 |
| 1741282200 | 5396.96 | 34.97 | 0.65 | 5388.88 | 5405.76 | 5328.29 | 0 |
| 1741195800 | 5361.99 | 40.08 | 0.75 | 5369.59 | 5420.89 | 5360.33 | 0 |
| 1741109400 | 5321.91 | -93.86 | -1.73 | 5372.4 | 5392.9 | 5312.29 | 0 |
| 1741023000 | 5415.77 | 42.11 | 0.78 | 5380.39 | 5433.13 | 5357.68 | 0 |
| 1740763800 | 5373.66 | -22.37 | -0.41 | 5353.2 | 5380.6899 | 5333.41 | 0 |
| 1740677400 | 5396.03 | -62.14 | -1.14 | 5415.51 | 5416.9799 | 5376.83 | 0 |
| 1740591000 | 5458.17 | 57.43 | 1.06 | 5429.55 | 5467.62 | 5423.08 | 0 |
| 1740504600 | 5400.74 | -6.68 | -0.12 | 5383.88 | 5428.16 | 5383.4399 | 0 |
| 1740418200 | 5407.42 | 4.87 | 0.09 | 5401.87 | 5417.91 | 5381.95 | 0 |
| 1740159000 | 5402.55 | 22.89 | 0.43 | 5385.1899 | 5409.46 | 5377.03 | 0 |
| 1740072600 | 5379.66 | -20.95 | -0.39 | 5388.43 | 5408.99 | 5368.87 | 0 |
| 1739986200 | 5400.61 | -64.13 | -1.17 | 5461.38 | 5467.4799 | 5393.9399 | 0 |
| 1739899800 | 5464.74 | 2.76 | 0.05 | 5469.87 | 5479.64 | 5441.65 | 0 |
| 1739813400 | 5461.9799 | 5.64 | 0.10 | 5449.8 | 5465.92 | 5447.38 | 0 |
| 1739554200 | 5456.34 | -13.53 | -0.25 | 5463.74 | 5475.08 | 5451.5 | 0 |
| 1739467800 | 5469.87 | 64.26 | 1.19 | 5462.45 | 5469.87 | 5432.37 | 0 |
| 1739381400 | 5405.61 | 44 | 0.82 | 5366.03 | 5414.7 | 5364.77 | 0 |
| 1739295000 | 5361.61 | 9.58 | 0.18 | 5355.79 | 5365.49 | 5351.05 | 0 |
| 1739208600 | 5352.03 | 29.02 | 0.55 | 5331.97 | 5359.64 | 5331.97 | 0 |
| 1738949400 | 5323.01 | -11.28 | -0.21 | 5344.85 | 5365.08 | 5316.1899 | 0 |
| 1738863000 | 5334.29 | 62.05 | 1.18 | 5290.72 | 5340.8 | 5274.88 | 0 |
| 1738776600 | 5272.24 | 4.85 | 0.09 | 5258.85 | 5272.24 | 5243.46 | 0 |
| 1738690200 | 5267.39 | 23.23 | 0.44 | 5249.16 | 5271.5 | 5218.76 | 0 |
| 1738603800 | 5244.16 | -62.86 | -1.18 | 5199.12 | 5245.54 | 5198 | 0 |
| 1738344600 | 5307.02 | -0.06 | -0.00 | 5302.57 | 5324.52 | 5295.8 | 0 |
| 1738258200 | 5307.08 | 48.45 | 0.92 | 5278.97 | 5315.15 | 5267.84 | 0 |
| 1738171800 | 5258.63 | 5.7 | 0.11 | 5277.7 | 5280.49 | 5257.1899 | 0 |
| 1738085400 | 5252.93 | 23.51 | 0.45 | 5239.65 | 5274.79 | 5236.07 | 0 |
| 1737999000 | 5229.42 | 0.11 | 0.00 | 5187.45 | 5235.59 | 5185.01 | 0 |
| 1737739800 | 5229.31 | -6.1 | -0.12 | 5248.89 | 5265.76 | 5218.07 | 0 |
| 1737653400 | 5235.41 | -19.74 | -0.38 | 5235 | 5242.46 | 5221.37 | 0 |
| 1737567000 | 5255.15 | -19.21 | -0.36 | 5275.39 | 5289.28 | 5250.66 | 0 |
| 1737480600 | 5274.36 | -13.66 | -0.26 | 5278.63 | 5286.16 | 5267.46 | 0 |
| 1737394200 | 5288.02 | 19.07 | 0.36 | 5272.63 | 5303.36 | 5269.54 | 0 |
| 1737135000 | 5268.95 | 45.85 | 0.88 | 5250.84 | 5277.15 | 5245.63 | 0 |
| 1737048600 | 5223.1 | 55.42 | 1.07 | 5211.34 | 5223.1 | 5193.13 | 0 |
| 1736962200 | 5167.68 | 66.96 | 1.31 | 5118.71 | 5172.6899 | 5116.31 | 0 |
| 1736875800 | 5100.72 | 3.44 | 0.07 | 5121.47 | 5141.99 | 5100.7 | 0 |
| 1736789400 | 5097.28 | -31.29 | -0.61 | 5110.25 | 5110.25 | 5072.8 | 0 |
| 1736530200 | 5128.57 | -47.52 | -0.92 | 5175.01 | 5177.2 | 5128.57 | 0 |
| 1736443800 | 5176.09 | 9.41 | 0.18 | 5158.42 | 5181.52 | 5147.76 | 0 |
| 1736357400 | 5166.68 | -32.81 | -0.63 | 5201.76 | 5202.16 | 5140.77 | 0 |
| 1736271000 | 5199.49 | 6.55 | 0.13 | 5196.66 | 5225.9 | 5187.02 | 0 |
| 1736184600 | 5192.9399 | 45.11 | 0.88 | 5170.76 | 5200.75 | 5153.86 | 0 |
| 1735925400 | 5147.83 | -35.26 | -0.68 | 5182.9399 | 5187.16 | 5142.21 | 0 |
| 1735839000 | 5183.09 | 26.94 | 0.52 | 5176.4799 | 5186.67 | 5142.02 | 0 |
| 1735666200 | 5156.15 | 42.9 | 0.84 | 5104.71 | 5157.52 | 5104.71 | 0 |
| 1735579800 | 5113.25 | -35.77 | -0.69 | 5132.2 | 5147.36 | 5101.55 | 0 |
| 1735320600 | 5149.02 | 18.1 | 0.35 | 5135.4 | 5151.03 | 5122.74 | 0 |
| 1735061400 | 5130.92 | 27.84 | 0.55 | 5118 | 5143.9399 | 5117.99 | 0 |
| 1734975000 | 5103.08 | -1.21 | -0.02 | 5089.84 | 5107.68 | 5074.64 | 0 |
| 1734715800 | 5104.29 | 4.03 | 0.08 | 5073.51 | 5106.93 | 5044.39 | 0 |
| 1734629400 | 5100.26 | -72.45 | -1.40 | 5104.4799 | 5124.39 | 5086.09 | 0 |
| 1734543000 | 5172.71 | 8.17 | 0.16 | 5174.21 | 5183.7299 | 5164.5 | 0 |
| 1734456600 | 5164.54 | -29.63 | -0.57 | 5163.89 | 5184.14 | 5156.93 | 0 |
| 1734370200 | 5194.17 | -30.72 | -0.59 | 5212.63 | 5222.39 | 5175.06 | 0 |
| 1734111000 | 5224.89 | -12.43 | -0.24 | 5233.91 | 5251.37 | 5223.32 | 0 |
| 1734024600 | 5237.32 | -14.7 | -0.28 | 5252.01 | 5257.12 | 5235.58 | 0 |
| 1733938200 | 5252.02 | 4.63 | 0.09 | 5241.91 | 5269.38 | 5240.72 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
