Hot Features
프리미엄
Euronext Core Europe EW30 Decrement 5 percent NR (COR30)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.72 | 0.543711315183 | 1235.95 | 1250.92 | 1234.27 | 0 | 0 | IX |
| 4 | 36.7 | 3.04319344594 | 1205.97 | 1250.92 | 1176.47 | 0 | 0 | IX |
| 12 | 0.82 | 0.0660305189838 | 1241.85 | 1272.04 | 1176.47 | 0 | 0 | IX |
| 26 | -16.31 | -1.29549317702 | 1258.98 | 1272.04 | 1159.86 | 0 | 0 | IX |
| 52 | 71.77 | 6.12947305492 | 1170.9 | 1286.82 | 1125.78 | 0 | 0 | IX |
| 156 | 95.27 | 8.30312009761 | 1147.4 | 1286.82 | 889.04 | 0 | 0 | IX |
| 260 | 187.58 | 17.7785781308 | 1055.09 | 1286.82 | 637.15 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734111000 | 1242.67 | 0.65 | 0.05 | 1241.85 | 1249.82 | 1239.47 | 0 |
| 1734024600 | 1242.02 | 0.05 | 0.00 | 1241.8 | 1245.94 | 1240.47 | 0 |
| 1733938200 | 1241.97 | -5.31 | -0.43 | 1237.8699 | 1244.68 | 1235.84 | 0 |
| 1733851800 | 1247.28 | 0 | 0.00 | 1247.28 | 1247.28 | 1247.28 | 0 |
| 1733765400 | 1247.28 | 5.36 | 0.43 | 1241.41 | 1250.92 | 1241.41 | 0 |
| 1733506200 | 1241.92 | 5.8 | 0.47 | 1235.95 | 1244.78 | 1234.27 | 0 |
| 1733419800 | 1236.1199 | 4.1 | 0.33 | 1231.8599 | 1237.38 | 1229.16 | 0 |
| 1733333400 | 1232.02 | 8.47 | 0.69 | 1223.38 | 1234.1099 | 1223.38 | 0 |
| 1733247000 | 1223.55 | 3.62 | 0.30 | 1219.77 | 1230.58 | 1218.41 | 0 |
| 1733160600 | 1219.93 | 11.39 | 0.94 | 1208.32 | 1222.78 | 1200.66 | 0 |
| 1732901400 | 1208.54 | 10.48 | 0.87 | 1197.9 | 1209.73 | 1193.75 | 0 |
| 1732815000 | 1198.06 | -1.9 | -0.16 | 1193.82 | 1202.94 | 1193.82 | 0 |
| 1732728600 | 1199.96 | 0 | 0.00 | 1199.96 | 1199.96 | 1199.96 | 0 |
| 1732642200 | 1199.96 | -6.33 | -0.52 | 1206.13 | 1206.81 | 1195.1199 | 0 |
| 1732555800 | 1206.29 | 2.3 | 0.19 | 1203.5 | 1213.13 | 1203.1099 | 0 |
| 1732296600 | 1203.99 | 10.16 | 0.85 | 1193.66 | 1206.34 | 1187.42 | 0 |
| 1732210200 | 1193.83 | 7.31 | 0.62 | 1186.3599 | 1194.53 | 1177.95 | 0 |
| 1732123800 | 1186.52 | -5.17 | -0.43 | 1191.53 | 1198.99 | 1183.82 | 0 |
| 1732037400 | 1191.69 | -7.87 | -0.66 | 1199.39 | 1202.25 | 1176.47 | 0 |
| 1731951000 | 1199.56 | 1 | 0.08 | 1198.07 | 1202.44 | 1192.04 | 0 |
| 1731691800 | 1198.56 | -7.58 | -0.63 | 1205.97 | 1206.41 | 1194.74 | 0 |
| 1731605400 | 1206.14 | 18.19 | 1.53 | 1188.22 | 1207.04 | 1188.22 | 0 |
| 1731519000 | 1187.95 | -2.74 | -0.23 | 1190.53 | 1193.5 | 1178.41 | 0 |
| 1731432600 | 1190.69 | -27.02 | -2.22 | 1217.54 | 1217.54 | 1190.06 | 0 |
| 1731346200 | 1217.71 | 12.43 | 1.03 | 1204.79 | 1223.7 | 1204.79 | 0 |
| 1731087000 | 1205.28 | -14.98 | -1.23 | 1220.09 | 1222.71 | 1204.17 | 0 |
| 1731000600 | 1220.26 | 9.77 | 0.81 | 1210.63 | 1224.8699 | 1208.73 | 0 |
| 1730914200 | 1210.49 | -13.21 | -1.08 | 1223.53 | 1246.32 | 1206.74 | 0 |
| 1730827800 | 1223.7 | 6.03 | 0.50 | 1217.51 | 1224.95 | 1215.3599 | 0 |
| 1730741400 | 1217.67 | -6.42 | -0.52 | 1223.59 | 1228.4 | 1217.67 | 0 |
| 1730482200 | 1224.09 | 10.06 | 0.83 | 1213.8699 | 1227.68 | 1213.8699 | 0 |
| 1730395800 | 1214.03 | -14.81 | -1.21 | 1228.78 | 1228.78 | 1208.73 | 0 |
| 1730309400 | 1228.84 | -16.3 | -1.31 | 1244.97 | 1244.97 | 1223.33 | 0 |
| 1730223000 | 1245.14 | -4.67 | -0.37 | 1249.71 | 1257.43 | 1244.32 | 0 |
| 1730136600 | 1249.81 | 7.15 | 0.58 | 1242.15 | 1252.55 | 1240.08 | 0 |
| 1729873800 | 1242.66 | 0.67 | 0.05 | 1241.82 | 1244.85 | 1234.95 | 0 |
| 1729787400 | 1241.99 | 4.85 | 0.39 | 1236.97 | 1251.76 | 1236.97 | 0 |
| 1729701000 | 1237.14 | -5.33 | -0.43 | 1242.3 | 1245.8599 | 1235.15 | 0 |
| 1729614600 | 1242.47 | -15.08 | -1.20 | 1244.89 | 1248.3699 | 1235.44 | 0 |
| 1729528200 | 1257.55 | 0 | 0.00 | 1257.55 | 1257.55 | 1257.55 | 0 |
| 1729269000 | 1257.55 | 5.71 | 0.46 | 1251.67 | 1258.32 | 1250.15 | 0 |
| 1729182600 | 1251.84 | 10.97 | 0.88 | 1240.7 | 1258.13 | 1240.7 | 0 |
| 1729096200 | 1240.8699 | -6.26 | -0.50 | 1246.96 | 1246.96 | 1238.04 | 0 |
| 1729009800 | 1247.13 | -14.11 | -1.12 | 1261.35 | 1262.25 | 1247.13 | 0 |
| 1728923400 | 1261.24 | 6.9 | 0.55 | 1253.83 | 1262.04 | 1251.71 | 0 |
| 1728664200 | 1254.34 | 8.71 | 0.70 | 1245.46 | 1254.8599 | 1241.07 | 0 |
| 1728577800 | 1245.63 | -1.97 | -0.16 | 1247.43 | 1250.06 | 1241.19 | 0 |
| 1728491400 | 1247.6 | 8.53 | 0.69 | 1238.9 | 1248.1 | 1234.5 | 0 |
| 1728405000 | 1239.07 | -7.56 | -0.61 | 1246.46 | 1246.46 | 1230.27 | 0 |
| 1728318600 | 1246.63 | 2.69 | 0.22 | 1243.43 | 1248.6099 | 1238.52 | 0 |
| 1728059400 | 1243.94 | 8.28 | 0.67 | 1235.49 | 1247.54 | 1233.1 | 0 |
| 1727973000 | 1235.66 | -11.81 | -0.95 | 1247.3 | 1247.3 | 1232.04 | 0 |
| 1727886600 | 1247.47 | 2.57 | 0.21 | 1244.73 | 1253.94 | 1241.66 | 0 |
| 1727800200 | 1244.9 | -8.6 | -0.69 | 1253.32 | 1257.98 | 1239.66 | 0 |
| 1727713800 | 1253.5 | -17.24 | -1.36 | 1270.22 | 1270.22 | 1253.5 | 0 |
| 1727454600 | 1270.74 | 11.35 | 0.90 | 1259.22 | 1272.04 | 1257.98 | 0 |
| 1727368200 | 1259.39 | 25.42 | 2.06 | 1233.8 | 1259.39 | 1233.8 | 0 |
| 1727281800 | 1233.97 | -7.21 | -0.58 | 1241.41 | 1241.41 | 1232.24 | 0 |
| 1727195400 | 1241.18 | 13.94 | 1.14 | 1227.08 | 1243.48 | 1227.08 | 0 |
| 1727109000 | 1227.24 | -14.61 | -1.18 | 1222.75 | 1227.8599 | 1218.88 | 0 |
| 1726849800 | 1241.85 | -0.17 | -0.01 | 1241.85 | 1241.85 | 1223.21 | 0 |
| 1726763400 | 1242.02 | 22.5 | 1.84 | 1219.35 | 1242.33 | 1219.35 | 0 |
| 1726677000 | 1219.52 | -4.62 | -0.38 | 1223.97 | 1225.34 | 1219.14 | 0 |
| 1726590600 | 1224.14 | 5.28 | 0.43 | 1218.69 | 1229.1099 | 1218.69 | 0 |
| 1726504200 | 1218.8599 | -4.25 | -0.35 | 1222.6099 | 1223.18 | 1216.92 | 0 |
