Hot Features
프리미엄
Euronext Core Europe 30 EW GR (COR3G)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 30.51 | 0.743604054604 | 4102.99 | 4190.32 | 4102.99 | 0 | 0 | IX |
| 4 | 229.41 | 5.87614527329 | 3904.09 | 4190.32 | 3901.77 | 0 | 0 | IX |
| 12 | 488.57 | 13.4040982954 | 3644.93 | 4190.32 | 3610.46 | 0 | 0 | IX |
| 26 | 493.28 | 13.5508293455 | 3640.22 | 4190.32 | 3570.16 | 0 | 0 | IX |
| 52 | 684.34 | 19.8407728258 | 3449.16 | 4190.32 | 3416.06 | 0 | 0 | IX |
| 156 | 1262.55 | 43.9767324405 | 2870.95 | 4190.32 | 2377.2 | 0 | 0 | IX |
| 260 | 1654.79 | 66.7601292608 | 2478.71 | 4190.32 | 1481.89 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 4133.5 | -50.12 | -1.20 | 4183.62 | 4187.45 | 4126.67 | 0 |
| 1739899800 | 4183.62 | 15.32 | 0.37 | 4168.3 | 4190.32 | 4163.05 | 0 |
| 1739813400 | 4168.3 | 21.12 | 0.51 | 4147.37 | 4171.6899 | 4145.52 | 0 |
| 1739554200 | 4147.18 | -5.14 | -0.12 | 4155.7 | 4169.21 | 4140.82 | 0 |
| 1739467800 | 4152.32 | 50.8 | 1.24 | 4102.99 | 4153.5 | 4102.99 | 0 |
| 1739381400 | 4101.52 | 15.17 | 0.37 | 4086.35 | 4109.6 | 4074.09 | 0 |
| 1739295000 | 4086.35 | 19.79 | 0.49 | 4066.56 | 4090.68 | 4065.7 | 0 |
| 1739208600 | 4066.56 | 21.31 | 0.53 | 4045.52 | 4072.66 | 4045.52 | 0 |
| 1738949400 | 4045.25 | -6.3 | -0.16 | 4051.55 | 4062.7 | 4038.17 | 0 |
| 1738863000 | 4051.55 | 57.26 | 1.43 | 3994.29 | 4057.88 | 3994.29 | 0 |
| 1738776600 | 3994.29 | 2.69 | 0.07 | 3991.6 | 3994.29 | 3972.66 | 0 |
| 1738690200 | 3991.6 | 30.68 | 0.77 | 3960.92 | 3993.05 | 3949.45 | 0 |
| 1738603800 | 3960.92 | -41.24 | -1.03 | 4002.16 | 4002.16 | 3929.54 | 0 |
| 1738344600 | 4002.16 | 4.85 | 0.12 | 3997.31 | 4020 | 3992.25 | 0 |
| 1738258200 | 3997.31 | 34.85 | 0.88 | 3962.46 | 3999.83 | 3962.46 | 0 |
| 1738171800 | 3962.46 | 11.41 | 0.29 | 3951.05 | 3971.51 | 3941.3 | 0 |
| 1738085400 | 3951.05 | 10.8 | 0.27 | 3940.25 | 3969.98 | 3936.95 | 0 |
| 1737999000 | 3940.25 | -4.29 | -0.11 | 3944.54 | 3949.69 | 3901.77 | 0 |
| 1737739800 | 3944.54 | 40.45 | 1.04 | 3947.45 | 3973.53 | 3938.68 | 0 |
| 1737653400 | 3904.09 | 0 | 0.00 | 3904.09 | 3904.09 | 3904.09 | 0 |
| 1737567000 | 3904.09 | 0 | 0.00 | 3904.09 | 3904.09 | 3904.09 | 0 |
| 1737480600 | 3904.09 | 8.2 | 0.21 | 3895.89 | 3905.24 | 3888.95 | 0 |
| 1737394200 | 3895.89 | 13.54 | 0.35 | 3882.35 | 3912.69 | 3882.35 | 0 |
| 1737135000 | 3882.35 | 36.82 | 0.96 | 3845.53 | 3891.6 | 3845.53 | 0 |
| 1737048600 | 3845.53 | 50.53 | 1.33 | 3795 | 3846.02 | 3795 | 0 |
| 1736962200 | 3795 | 34.47 | 0.92 | 3760.53 | 3808.45 | 3760.53 | 0 |
| 1736875800 | 3760.53 | 11.92 | 0.32 | 3748.61 | 3785.03 | 3748.61 | 0 |
| 1736789400 | 3748.61 | -6.18 | -0.16 | 3754.79 | 3754.79 | 3718.61 | 0 |
| 1736530200 | 3754.79 | -30.66 | -0.81 | 3785.45 | 3796.01 | 3750.11 | 0 |
| 1736443800 | 3785.45 | 14.37 | 0.38 | 3771.08 | 3790.2 | 3755.59 | 0 |
| 1736357400 | 3771.08 | -16.4 | -0.43 | 3788.86 | 3797.07 | 3748.3 | 0 |
| 1736271000 | 3787.48 | 21.21 | 0.56 | 3766.27 | 3798.85 | 3750.09 | 0 |
| 1736184600 | 3766.27 | 57.52 | 1.55 | 3708.75 | 3771.55 | 3708.75 | 0 |
| 1735925400 | 3708.75 | -36.02 | -0.96 | 3744.77 | 3744.77 | 3701.35 | 0 |
| 1735839000 | 3744.77 | 19.06 | 0.51 | 3727.63 | 3744.77 | 3695.19 | 0 |
| 1735666200 | 3725.71 | 22.67 | 0.61 | 3703.04 | 3726.17 | 3696.05 | 0 |
| 1735579800 | 3703.04 | -24.77 | -0.66 | 3727.81 | 3730.39 | 3698.15 | 0 |
| 1735320600 | 3727.81 | 31.14 | 0.84 | 3696.67 | 3727.81 | 3688.72 | 0 |
| 1735061400 | 3696.67 | 3.44 | 0.09 | 3693.23 | 3708.19 | 3693.23 | 0 |
| 1734975000 | 3693.23 | -5.06 | -0.14 | 3698.29 | 3699.56 | 3674.78 | 0 |
| 1734715800 | 3698.29 | -19.17 | -0.52 | 3717.46 | 3717.46 | 3660.55 | 0 |
| 1734629400 | 3717.46 | -53.14 | -1.41 | 3770.6 | 3770.6 | 3710.97 | 0 |
| 1734543000 | 3770.6 | 4.67 | 0.12 | 3765.93 | 3780.21 | 3763.89 | 0 |
| 1734456600 | 3765.93 | 0.79 | 0.02 | 3765.14 | 3779.41 | 3749.67 | 0 |
| 1734370200 | 3765.14 | -18.58 | -0.49 | 3783.72 | 3783.72 | 3761.54 | 0 |
| 1734111000 | 3783.72 | 2.49 | 0.07 | 3781.23 | 3805.48 | 3773.98 | 0 |
| 1734024600 | 3781.23 | 0.69 | 0.02 | 3780.54 | 3793.14 | 3776.5 | 0 |
| 1733938200 | 3780.54 | -15.14 | -0.40 | 3768.08 | 3788.8 | 3761.89 | 0 |
| 1733851800 | 3795.68 | 0 | 0.00 | 3795.68 | 3795.68 | 3795.68 | 0 |
| 1733765400 | 3795.68 | 17.88 | 0.47 | 3777.8 | 3806.76 | 3777.8 | 0 |
| 1733506200 | 3777.8 | 18.14 | 0.48 | 3759.66 | 3786.5 | 3754.55 | 0 |
| 1733419800 | 3759.66 | 12.97 | 0.35 | 3746.69 | 3763.5 | 3738.5 | 0 |
| 1733333400 | 3746.69 | 26.29 | 0.71 | 3720.4 | 3753.02 | 3720.4 | 0 |
| 1733247000 | 3720.4 | 11.5 | 0.31 | 3708.9 | 3741.78 | 3704.78 | 0 |
| 1733160600 | 3708.9 | 36.4 | 0.99 | 3673.61 | 3717.57 | 3650.33 | 0 |
| 1732901400 | 3672.5 | 32.35 | 0.89 | 3640.15 | 3676.11 | 3627.56 | 0 |
| 1732815000 | 3640.15 | -4.78 | -0.13 | 3627.27 | 3655 | 3627.27 | 0 |
| 1732728600 | 3644.93 | 0 | 0.00 | 3644.93 | 3644.93 | 3644.93 | 0 |
| 1732642200 | 3644.93 | -18.73 | -0.51 | 3663.66 | 3665.72 | 3630.24 | 0 |
| 1732555800 | 3663.66 | 8.48 | 0.23 | 3655.18 | 3684.41 | 3654 | 0 |
| 1732296600 | 3655.18 | 31.36 | 0.87 | 3623.82 | 3662.3 | 3604.87 | 0 |
| 1732210200 | 3623.82 | 22.66 | 0.63 | 3601.16 | 3625.95 | 3575.64 | 0 |
| 1732123800 | 3601.16 | -15.19 | -0.42 | 3616.35 | 3639.01 | 3592.96 | 0 |
