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 | 32.62 | 2.43554613127 | 1339.33 | 1374.48 | 1329.83 | 0 | 0 | IX |
| 4 | 27.64 | 2.05607337593 | 1344.31 | 1374.67 | 1323.61 | 0 | 0 | IX |
| 12 | 160.2 | 13.2205487931 | 1211.75 | 1374.67 | 1209.14 | 0 | 0 | IX |
| 26 | 130.1 | 10.4763055119 | 1241.85 | 1374.67 | 1176.47 | 0 | 0 | IX |
| 52 | 135.12 | 10.9247026673 | 1236.83 | 1374.67 | 1159.86 | 0 | 0 | IX |
| 156 | 327.45 | 31.3499281953 | 1044.5 | 1374.67 | 889.04 | 0 | 0 | IX |
| 260 | 662.56 | 93.398553687 | 709.39 | 1374.67 | 670.54 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742405400 | 1372.78 | 6.57 | 0.48 | 1366.03 | 1374.48 | 1361.78 | 0 |
| 1742319000 | 1366.21 | 6.35 | 0.47 | 1359.67 | 1370.91 | 1359.67 | 0 |
| 1742232600 | 1359.8599 | 8.97 | 0.66 | 1350.33 | 1360.23 | 1347.71 | 0 |
| 1741973400 | 1350.89 | 17.53 | 1.31 | 1333.18 | 1353.16 | 1331.1099 | 0 |
| 1741887000 | 1333.3599 | -6.16 | -0.46 | 1339.33 | 1345.33 | 1329.83 | 0 |
| 1741800600 | 1339.52 | 12.79 | 0.96 | 1326.55 | 1351.24 | 1326.55 | 0 |
| 1741714200 | 1326.73 | -19.28 | -1.43 | 1345.82 | 1353.66 | 1323.6099 | 0 |
| 1741627800 | 1346.01 | -14.66 | -1.08 | 1360.1099 | 1365.17 | 1344.06 | 0 |
| 1741368600 | 1360.67 | -8.99 | -0.66 | 1369.47 | 1369.47 | 1351.16 | 0 |
| 1741282200 | 1369.66 | 8.8 | 0.65 | 1360.68 | 1374.56 | 1353.74 | 0 |
| 1741195800 | 1360.8599 | 18.04 | 1.34 | 1342.64 | 1373.53 | 1342.64 | 0 |
| 1741109400 | 1342.82 | -25.44 | -1.86 | 1368.07 | 1368.07 | 1338.28 | 0 |
| 1741023000 | 1368.26 | 19.7 | 1.46 | 1348.01 | 1374.67 | 1343.04 | 0 |
| 1740763800 | 1348.56 | -1.32 | -0.10 | 1349.69 | 1349.69 | 1336.84 | 0 |
| 1740677400 | 1349.88 | -5.86 | -0.43 | 1355.89 | 1355.89 | 1340.34 | 0 |
| 1740591000 | 1355.74 | 19.42 | 1.45 | 1336.14 | 1358.72 | 1336.14 | 0 |
| 1740504600 | 1336.32 | -2.14 | -0.16 | 1338.28 | 1343.17 | 1331.53 | 0 |
| 1740418200 | 1338.46 | -8.35 | -0.62 | 1346.26 | 1347.97 | 1332.56 | 0 |
| 1740159000 | 1346.81 | 2.05 | 0.15 | 1344.9 | 1349.03 | 1341.93 | 0 |
| 1740072600 | 1344.76 | 0.27 | 0.02 | 1344.31 | 1351.97 | 1342.3 | 0 |
| 1739986200 | 1344.49 | -16.49 | -1.21 | 1360.79 | 1362.04 | 1342.27 | 0 |
| 1739899800 | 1360.98 | 4.8 | 0.35 | 1356 | 1363.16 | 1354.29 | 0 |
| 1739813400 | 1356.18 | 6.3 | 0.47 | 1349.3699 | 1357.29 | 1348.77 | 0 |
| 1739554200 | 1349.88 | -2.15 | -0.16 | 1352.65 | 1357.05 | 1347.81 | 0 |
| 1739467800 | 1352.03 | 21.12 | 1.59 | 1335.97 | 1352.41 | 1335.97 | 0 |
| 1739381400 | 1330.91 | 0 | 0.00 | 1330.91 | 1330.91 | 1330.91 | 0 |
| 1739295000 | 1330.91 | 6.26 | 0.47 | 1324.46 | 1332.32 | 1324.18 | 0 |
| 1739208600 | 1324.65 | 6.4 | 0.49 | 1317.79 | 1326.63 | 1317.79 | 0 |
| 1738949400 | 1318.25 | -2.24 | -0.17 | 1320.31 | 1323.94 | 1315.6099 | 0 |
| 1738863000 | 1320.49 | 18.49 | 1.42 | 1301.83 | 1322.55 | 1301.83 | 0 |
| 1738776600 | 1302 | 0.69 | 0.05 | 1301.13 | 1302 | 1294.95 | 0 |
| 1738690200 | 1301.31 | 9.83 | 0.76 | 1291.3 | 1301.78 | 1287.56 | 0 |
| 1738603800 | 1291.48 | -13.99 | -1.07 | 1304.93 | 1304.93 | 1281.24 | 0 |
| 1738344600 | 1305.47 | 1.41 | 0.11 | 1303.88 | 1311.29 | 1302.23 | 0 |
| 1738258200 | 1304.06 | 11.19 | 0.87 | 1292.69 | 1304.89 | 1292.69 | 0 |
| 1738171800 | 1292.8699 | 3.55 | 0.28 | 1289.15 | 1295.82 | 1285.96 | 0 |
| 1738085400 | 1289.32 | 3.35 | 0.26 | 1285.8 | 1295.5 | 1284.72 | 0 |
| 1737999000 | 1285.97 | -1.93 | -0.15 | 1287.38 | 1289.06 | 1273.41 | 0 |
| 1737739800 | 1287.9 | -1.13 | -0.09 | 1288.85 | 1297.3699 | 1285.99 | 0 |
| 1737653400 | 1289.03 | 4.97 | 0.39 | 1283.88 | 1290.02 | 1281.8599 | 0 |
| 1737567000 | 1284.06 | 11.34 | 0.89 | 1275.04 | 1288.98 | 1274.85 | 0 |
| 1737480600 | 1272.72 | 0 | 0.00 | 1272.72 | 1272.72 | 1272.72 | 0 |
| 1737394200 | 1272.72 | 3.91 | 0.31 | 1268.29 | 1278.21 | 1268.29 | 0 |
| 1737135000 | 1268.81 | 11.86 | 0.94 | 1256.78 | 1271.84 | 1256.78 | 0 |
| 1737048600 | 1256.95 | 16.35 | 1.32 | 1240.43 | 1257.1099 | 1240.43 | 0 |
| 1736962200 | 1240.6 | 11.1 | 0.90 | 1229.33 | 1245 | 1229.33 | 0 |
| 1736875800 | 1229.5 | 3.73 | 0.30 | 1225.6 | 1237.51 | 1225.6 | 0 |
| 1736789400 | 1225.77 | -2.53 | -0.21 | 1227.79 | 1227.79 | 1215.95 | 0 |
| 1736530200 | 1228.3 | -10.2 | -0.82 | 1238.33 | 1241.78 | 1226.76 | 0 |
| 1736443800 | 1238.5 | 4.54 | 0.37 | 1233.79 | 1240.05 | 1228.73 | 0 |
| 1736357400 | 1233.96 | -5.54 | -0.45 | 1239.78 | 1242.47 | 1226.51 | 0 |
| 1736271000 | 1239.5 | 6.77 | 0.55 | 1232.56 | 1243.22 | 1227.26 | 0 |
| 1736184600 | 1232.73 | 18.34 | 1.51 | 1213.89 | 1234.46 | 1213.89 | 0 |
| 1735925400 | 1214.39 | -11.97 | -0.98 | 1226.19 | 1226.19 | 1211.97 | 0 |
| 1735839000 | 1226.3599 | 5.76 | 0.47 | 1220.74 | 1226.3599 | 1210.1099 | 0 |
| 1735666200 | 1220.6 | 7.26 | 0.60 | 1213.18 | 1220.75 | 1210.88 | 0 |
| 1735579800 | 1213.34 | -8.62 | -0.71 | 1221.46 | 1222.31 | 1211.74 | 0 |
| 1735320600 | 1221.96 | 9.71 | 0.80 | 1211.75 | 1221.96 | 1209.14 | 0 |
| 1735061400 | 1212.25 | 0.96 | 0.08 | 1211.1199 | 1216.03 | 1211.1199 | 0 |
| 1734975000 | 1211.29 | -2.15 | -0.18 | 1212.94 | 1213.3599 | 1205.23 | 0 |
| 1734715800 | 1213.44 | -6.46 | -0.53 | 1219.73 | 1219.73 | 1201.06 | 0 |
