Hot Features
프리미엄
Euronext Core Europe 30 ESG EW GR (CEE3G)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.02 | 0.533602183589 | 2440.02 | 2471.35 | 2401.49 | 0 | 0 | IX |
| 4 | -16.38 | -0.663313652599 | 2469.42 | 2539.79 | 2401.49 | 0 | 0 | IX |
| 12 | -5.87 | -0.23872366211 | 2458.91 | 2558.05 | 2401.49 | 0 | 0 | IX |
| 26 | -142.03 | -5.47307009059 | 2595.07 | 2598.76 | 2284.25 | 0 | 0 | IX |
| 52 | 222.28 | 9.96431709373 | 2230.76 | 2607.82 | 2228.02 | 0 | 0 | IX |
| 156 | 269.41 | 12.3377128909 | 2183.63 | 2607.82 | 1753.67 | 0 | 0 | IX |
| 260 | 550.46 | 28.9322919404 | 1902.58 | 2607.82 | 1153.94 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 2453.04 | 15.73 | 0.65 | 2436.18 | 2454.62 | 2427.87 | 0 |
| 1732815000 | 2437.31 | 16.69 | 0.69 | 2420.92 | 2445.7399 | 2420.92 | 0 |
| 1732728600 | 2420.62 | -18.3 | -0.75 | 2438.46 | 2438.46 | 2401.4899 | 0 |
| 1732642200 | 2438.92 | -16.01 | -0.65 | 2453.05 | 2454.37 | 2434.04 | 0 |
| 1732555800 | 2454.93 | 8.81 | 0.36 | 2447.2199 | 2471.35 | 2441.01 | 0 |
| 1732296600 | 2446.12 | 8.55 | 0.35 | 2440.02 | 2456.15 | 2417.02 | 0 |
| 1732210200 | 2437.57 | 2.26 | 0.09 | 2435.26 | 2440.06 | 2411.2399 | 0 |
| 1732123800 | 2435.31 | -9.53 | -0.39 | 2445.66 | 2461.91 | 2432.29 | 0 |
| 1732037400 | 2444.84 | -20.71 | -0.84 | 2465.21 | 2472.67 | 2414.17 | 0 |
| 1731951000 | 2465.55 | 5.17 | 0.21 | 2460.87 | 2468.98 | 2451.62 | 0 |
| 1731691800 | 2460.38 | -10.26 | -0.42 | 2468.41 | 2478.93 | 2452.93 | 0 |
| 1731605400 | 2470.64 | 24.88 | 1.02 | 2439.83 | 2475.54 | 2439.83 | 0 |
| 1731519000 | 2445.76 | 0 | 0.00 | 2445.76 | 2445.76 | 2445.76 | 0 |
| 1731432600 | 2445.76 | -57.06 | -2.28 | 2500.93 | 2500.93 | 2441.92 | 0 |
| 1731346200 | 2502.82 | 29.76 | 1.20 | 2477.46 | 2513.55 | 2477.46 | 0 |
| 1731087000 | 2473.06 | -17.75 | -0.71 | 2491.52 | 2492.7 | 2464.88 | 0 |
| 1731000600 | 2490.81 | 11.28 | 0.45 | 2479.15 | 2499.04 | 2472.56 | 0 |
| 1730914200 | 2479.53 | -11.08 | -0.44 | 2494.51 | 2539.79 | 2468.21 | 0 |
| 1730827800 | 2490.61 | 16.31 | 0.66 | 2474.09 | 2492.73 | 2470.08 | 0 |
| 1730741400 | 2474.3 | -10.29 | -0.41 | 2483.95 | 2492.84 | 2474.3 | 0 |
| 1730482200 | 2484.59 | 15.72 | 0.64 | 2469.42 | 2491.69 | 2468.82 | 0 |
| 1730395800 | 2468.87 | -11.63 | -0.47 | 2478.06 | 2478.06 | 2454.31 | 0 |
| 1730309400 | 2480.5 | -21.68 | -0.87 | 2501.33 | 2501.33 | 2463.4899 | 0 |
| 1730223000 | 2502.18 | -12.63 | -0.50 | 2515.86 | 2534.38 | 2500.36 | 0 |
| 1730136600 | 2514.81 | 23.89 | 0.96 | 2497.13 | 2521.8 | 2494.75 | 0 |
| 1729873800 | 2490.92 | -1.47 | -0.06 | 2491.53 | 2499.67 | 2481.2 | 0 |
| 1729787400 | 2492.39 | 2.6 | 0.10 | 2493.61 | 2512.65 | 2492.39 | 0 |
| 1729701000 | 2489.79 | -9.89 | -0.40 | 2497.17 | 2508.81 | 2485.5 | 0 |
| 1729614600 | 2499.68 | -3.57 | -0.14 | 2502.7399 | 2502.7399 | 2479.96 | 0 |
| 1729528200 | 2503.25 | -25.18 | -1.00 | 2526.9699 | 2528.84 | 2502.31 | 0 |
| 1729269000 | 2528.43 | 7.28 | 0.29 | 2521.3 | 2538.79 | 2515.4 | 0 |
| 1729182600 | 2521.15 | 30.61 | 1.23 | 2491.94 | 2531.39 | 2491.94 | 0 |
| 1729096200 | 2490.54 | 0 | 0.00 | 2490.54 | 2490.54 | 2490.54 | 0 |
| 1729009800 | 2490.54 | -9.14 | -0.37 | 2501.75 | 2506.2 | 2486.26 | 0 |
| 1728923400 | 2499.68 | 8.79 | 0.35 | 2491.32 | 2502.9899 | 2483.01 | 0 |
| 1728664200 | 2490.89 | 5.38 | 0.22 | 2482.4899 | 2492.5 | 2473.28 | 0 |
| 1728577800 | 2485.51 | 0 | 0.00 | 2485.51 | 2485.51 | 2485.51 | 0 |
| 1728491400 | 2485.51 | 19.52 | 0.79 | 2466.41 | 2486.8 | 2461.33 | 0 |
| 1728405000 | 2465.9899 | -8 | -0.32 | 2469.37 | 2472.77 | 2448.53 | 0 |
| 1728318600 | 2473.9899 | 13.04 | 0.53 | 2460.71 | 2476.11 | 2453.4 | 0 |
| 1728059400 | 2460.95 | 23.05 | 0.95 | 2438.29 | 2470.9699 | 2434.39 | 0 |
| 1727973000 | 2437.9 | -32 | -1.30 | 2468.2199 | 2468.2199 | 2430.59 | 0 |
| 1727886600 | 2469.9 | -9.69 | -0.39 | 2479.55 | 2485.03 | 2461.26 | 0 |
| 1727800200 | 2479.59 | -23.32 | -0.93 | 2503.63 | 2509.01 | 2470.06 | 0 |
| 1727713800 | 2502.91 | -50.37 | -1.97 | 2550.8 | 2550.8 | 2502.01 | 0 |
| 1727454600 | 2553.28 | 16.3 | 0.64 | 2540.04 | 2558.05 | 2540.04 | 0 |
| 1727368200 | 2536.98 | 44.68 | 1.79 | 2496.86 | 2540.81 | 2496.86 | 0 |
| 1727281800 | 2492.3 | -6.32 | -0.25 | 2498.85 | 2500.66 | 2483.9699 | 0 |
| 1727195400 | 2498.62 | 22.67 | 0.92 | 2478.64 | 2506.7199 | 2478.64 | 0 |
| 1727109000 | 2475.95 | -24.76 | -0.99 | 2480.36 | 2481.61 | 2457.56 | 0 |
| 1726849800 | 2500.71 | -1.31 | -0.05 | 2500.71 | 2500.71 | 2480.18 | 0 |
| 1726763400 | 2502.02 | 31.37 | 1.27 | 2475.7199 | 2503.36 | 2475.7199 | 0 |
| 1726677000 | 2470.65 | -8.84 | -0.36 | 2479.68 | 2482.73 | 2470.06 | 0 |
| 1726590600 | 2479.4899 | 11.28 | 0.46 | 2469.51 | 2491.91 | 2469.51 | 0 |
| 1726504200 | 2468.21 | -0.48 | -0.02 | 2468.2 | 2469.05 | 2457.63 | 0 |
| 1726245000 | 2468.69 | 13.8 | 0.56 | 2454.11 | 2476.3 | 2454.11 | 0 |
| 1726158600 | 2454.89 | 12.2 | 0.50 | 2445.7399 | 2468.2199 | 2442.41 | 0 |
| 1726072200 | 2442.69 | -1.85 | -0.08 | 2444.4699 | 2456.67 | 2430.85 | 0 |
| 1725985800 | 2444.54 | -6.23 | -0.25 | 2450.3 | 2467.4899 | 2437.83 | 0 |
| 1725899400 | 2450.77 | 13.14 | 0.54 | 2437.44 | 2456.03 | 2437.44 | 0 |
| 1725640200 | 2437.63 | -22.26 | -0.90 | 2458.91 | 2468.62 | 2432.84 | 0 |
| 1725553800 | 2459.89 | -2.37 | -0.10 | 2461.4 | 2474.81 | 2453.92 | 0 |
| 1725467400 | 2462.26 | -15.06 | -0.61 | 2472.82 | 2472.82 | 2451.83 | 0 |
| 1725381000 | 2477.32 | -19.18 | -0.77 | 2496.7 | 2503.05 | 2470.4 | 0 |
| 1725294600 | 2496.5 | 4.69 | 0.19 | 2491.64 | 2498.76 | 2475.65 | 0 |
| 1725035400 | 2491.81 | 4.19 | 0.17 | 2487.69 | 2502.31 | 2487.69 | 0 |
