Hot Features
프리미엄
Euronext Eurozone Focus 40 PAB GR (ES4PG)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 58.19 | 1.27963231737 | 4547.4 | 4621.62 | 4466.91 | 0 | 0 | IX |
| 4 | 315.44 | 7.35265666702 | 4290.15 | 4621.62 | 4230.05 | 0 | 0 | IX |
| 12 | 382.39 | 9.05450842963 | 4223.2 | 4621.62 | 4059.97 | 0 | 0 | IX |
| 26 | 338.23 | 7.92597765363 | 4267.36 | 4621.62 | 4059.97 | 0 | 0 | IX |
| 52 | 571.78 | 14.1746884459 | 4033.81 | 4621.62 | 3993.3 | 0 | 0 | IX |
| 156 | 1375.88 | 42.600728858 | 3229.71 | 4621.62 | 2825.84 | 0 | 0 | IX |
| 260 | 1375.88 | 42.600728858 | 3229.71 | 4621.62 | 2825.84 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 4592.7299 | 44.93 | 0.99 | 4550.38 | 4596.08 | 4550.38 | 0 |
| 1738171800 | 4547.8 | 26.25 | 0.58 | 4521.86 | 4559.52 | 4498.29 | 0 |
| 1738085400 | 4521.55 | -0.58 | -0.01 | 4521.66 | 4549.96 | 4517.78 | 0 |
| 1737999000 | 4522.13 | -18.98 | -0.42 | 4540.75 | 4547.63 | 4466.91 | 0 |
| 1737739800 | 4541.11 | -0.04 | -0.00 | 4547.4 | 4581.84 | 4532.02 | 0 |
| 1737653400 | 4541.15 | 4.34 | 0.10 | 4537.75 | 4542.7 | 4521.01 | 0 |
| 1737567000 | 4536.81 | 52.06 | 1.16 | 4495.76 | 4558.65 | 4494.9399 | 0 |
| 1737480600 | 4484.75 | 0 | 0.00 | 4484.75 | 4484.75 | 4484.75 | 0 |
| 1737394200 | 4484.75 | 12.69 | 0.28 | 4471.51 | 4497.1899 | 4460.96 | 0 |
| 1737135000 | 4472.06 | 31.2 | 0.70 | 4443.24 | 4482.14 | 4443.24 | 0 |
| 1737048600 | 4440.86 | 83.2 | 1.91 | 4362.66 | 4440.86 | 4362.66 | 0 |
| 1736962200 | 4357.66 | 39.04 | 0.90 | 4317.42 | 4374.08 | 4316.78 | 0 |
| 1736875800 | 4318.62 | 2.01 | 0.05 | 4320.32 | 4354.97 | 4312.12 | 0 |
| 1736789400 | 4316.61 | -24.46 | -0.56 | 4330.22 | 4330.22 | 4290.74 | 0 |
| 1736530200 | 4341.07 | -30.03 | -0.69 | 4370.74 | 4387.16 | 4336.45 | 0 |
| 1736443800 | 4371.1 | 23.12 | 0.53 | 4345.21 | 4373.6899 | 4327.86 | 0 |
| 1736357400 | 4347.9799 | -12.3 | -0.28 | 4361.26 | 4378.85 | 4321.38 | 0 |
| 1736271000 | 4360.28 | 30 | 0.69 | 4329.38 | 4375.14 | 4326.96 | 0 |
| 1736184600 | 4330.28 | 91.99 | 2.17 | 4242.6899 | 4330.28 | 4242.6899 | 0 |
| 1735925400 | 4238.29 | -54.88 | -1.28 | 4290.15 | 4290.7299 | 4230.05 | 0 |
| 1735839000 | 4293.17 | 17.65 | 0.41 | 4275.5 | 4293.17 | 4238.57 | 0 |
| 1735666200 | 4275.52 | 21.79 | 0.51 | 4250.7299 | 4275.78 | 4244.14 | 0 |
| 1735579800 | 4253.7299 | -34.74 | -0.81 | 4287.32 | 4287.32 | 4247.33 | 0 |
| 1735320600 | 4288.47 | 31.8 | 0.75 | 4255.37 | 4288.47 | 4247.17 | 0 |
| 1735061400 | 4256.67 | 9.45 | 0.22 | 4248.49 | 4264.41 | 4248.49 | 0 |
| 1734975000 | 4247.22 | -7.31 | -0.17 | 4253.51 | 4258.79 | 4226.64 | 0 |
| 1734715800 | 4254.53 | -13.92 | -0.33 | 4262.59 | 4266.4799 | 4205.64 | 0 |
| 1734629400 | 4268.45 | -63.04 | -1.46 | 4320.7 | 4320.7 | 4256.9 | 0 |
| 1734543000 | 4331.49 | 5.35 | 0.12 | 4326.09 | 4342.24 | 4324.5 | 0 |
| 1734456600 | 4326.14 | 5.34 | 0.12 | 4318.28 | 4337.11 | 4295.47 | 0 |
| 1734370200 | 4320.8 | -11.55 | -0.27 | 4331.24 | 4331.24 | 4306.62 | 0 |
| 1734111000 | 4332.35 | -12.14 | -0.28 | 4343.52 | 4356.54 | 4320.3 | 0 |
| 1734024600 | 4344.49 | 8.41 | 0.19 | 4335.92 | 4349.79 | 4324.1899 | 0 |
| 1733938200 | 4336.08 | 17.52 | 0.41 | 4315.53 | 4342.36 | 4311.53 | 0 |
| 1733851800 | 4318.56 | -24.61 | -0.57 | 4342.01 | 4342.01 | 4316.82 | 0 |
| 1733765400 | 4343.17 | 4.64 | 0.11 | 4338.67 | 4362.02 | 4327.5 | 0 |
| 1733506200 | 4338.53 | 30.32 | 0.70 | 4308.27 | 4346.6899 | 4301.63 | 0 |
| 1733419800 | 4308.21 | 15.3 | 0.36 | 4293.03 | 4311.68 | 4291.25 | 0 |
| 1733333400 | 4292.91 | 31.12 | 0.73 | 4263.09 | 4300.93 | 4263.09 | 0 |
| 1733247000 | 4261.79 | 9.49 | 0.22 | 4256.08 | 4286.91 | 4244.87 | 0 |
| 1733160600 | 4252.3 | 49.06 | 1.17 | 4201.99 | 4252.3 | 4179.2299 | 0 |
| 1732901400 | 4203.24 | 32.91 | 0.79 | 4169.39 | 4207.31 | 4157.7299 | 0 |
| 1732815000 | 4170.33 | 15.93 | 0.38 | 4155.31 | 4193.31 | 4155.31 | 0 |
| 1732728600 | 4154.4 | -21.54 | -0.52 | 4176.28 | 4176.28 | 4137.07 | 0 |
| 1732642200 | 4175.9399 | -25.52 | -0.61 | 4199.34 | 4205.09 | 4166.63 | 0 |
| 1732555800 | 4201.46 | 20.55 | 0.49 | 4183.9399 | 4218.62 | 4183.9399 | 0 |
| 1732296600 | 4180.91 | 59.26 | 1.44 | 4131.24 | 4186.1 | 4114.7299 | 0 |
| 1732210200 | 4121.65 | 27.76 | 0.68 | 4093.49 | 4123.1 | 4065.01 | 0 |
| 1732123800 | 4093.89 | -11.26 | -0.27 | 4106.82 | 4137.56 | 4087.7 | 0 |
| 1732037400 | 4105.15 | -21.27 | -0.52 | 4125.9799 | 4138.42 | 4059.97 | 0 |
| 1731951000 | 4126.42 | -1.48 | -0.04 | 4126.24 | 4133.74 | 4098.72 | 0 |
| 1731691800 | 4127.9 | -57.42 | -1.37 | 4170.34 | 4170.34 | 4119.38 | 0 |
| 1731605400 | 4185.32 | 61.65 | 1.50 | 4131.21 | 4187.76 | 4113.21 | 0 |
| 1731519000 | 4123.67 | 0 | 0.00 | 4123.67 | 4123.67 | 4123.67 | 0 |
| 1731432600 | 4123.67 | -92.35 | -2.19 | 4210.68 | 4210.68 | 4119.3 | 0 |
| 1731346200 | 4216.02 | 29.99 | 0.72 | 4192.46 | 4239.07 | 4192.46 | 0 |
| 1731087000 | 4186.03 | -35.14 | -0.83 | 4223.2 | 4235.2 | 4172.01 | 0 |
| 1731000600 | 4221.17 | 55.27 | 1.33 | 4169.5 | 4231.17 | 4169.5 | 0 |
| 1730914200 | 4165.9 | -41.25 | -0.98 | 4209.61 | 4284.3 | 4158.7299 | 0 |
| 1730827800 | 4207.15 | 15.39 | 0.37 | 4191.67 | 4210.2299 | 4184.12 | 0 |
| 1730741400 | 4191.76 | -35.3 | -0.84 | 4226.7 | 4232.07 | 4191.76 | 0 |
| 1730482200 | 4227.06 | 36.21 | 0.86 | 4190.9 | 4236.2 | 4187.79 | 0 |
| 1730395800 | 4190.85 | -55.96 | -1.32 | 4238.87 | 4238.87 | 4168.58 | 0 |
