Hot Features
프리미엄
Euronext Eurozone Focus 40 PAB GR (ES4PG)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 24.08 | 0.558925044159 | 4308.27 | 4362.02 | 4301.63 | 0 | 0 | IX |
| 4 | 162.01 | 3.88481514697 | 4170.34 | 4362.02 | 4059.97 | 0 | 0 | IX |
| 12 | 10.52 | 0.243415405048 | 4321.83 | 4467 | 4059.97 | 0 | 0 | IX |
| 26 | -64.02 | -1.45620136613 | 4396.37 | 4467 | 3985.86 | 0 | 0 | IX |
| 52 | 438.78 | 11.2693492091 | 3893.57 | 4467 | 3752.83 | 0 | 0 | IX |
| 156 | 1102.64 | 34.1405265488 | 3229.71 | 4467 | 2825.84 | 0 | 0 | IX |
| 260 | 1102.64 | 34.1405265488 | 3229.71 | 4467 | 2825.84 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730309400 | 4246.81 | -68.56 | -1.59 | 4313.46 | 4313.46 | 4234.93 | 0 |
| 1730223000 | 4315.37 | -11.23 | -0.26 | 4330.43 | 4354.24 | 4313.77 | 0 |
| 1730136600 | 4326.6 | 13.11 | 0.30 | 4320.11 | 4339.21 | 4303.66 | 0 |
| 1729873800 | 4313.49 | 9.33 | 0.22 | 4305.96 | 4320.52 | 4287.91 | 0 |
| 1729787400 | 4304.16 | 18.09 | 0.42 | 4287.77 | 4331.14 | 4287.77 | 0 |
| 1729701000 | 4286.07 | -17.27 | -0.40 | 4297.51 | 4312.2299 | 4275.41 | 0 |
| 1729614600 | 4303.34 | -0.32 | -0.01 | 4302.52 | 4332.25 | 4288.52 | 0 |
| 1729528200 | 4303.66 | -47.22 | -1.09 | 4348.89 | 4359.11 | 4302.12 | 0 |
| 1729269000 | 4350.88 | 32.15 | 0.74 | 4317.75 | 4351.07 | 4317.61 | 0 |
| 1729182600 | 4318.7299 | -7.28 | -0.17 | 4281.52 | 4336.21 | 4281.52 | 0 |
| 1729096200 | 4326.01 | 0 | 0.00 | 4326.01 | 4326.01 | 4326.01 | 0 |
| 1729009800 | 4326.01 | -74.15 | -1.69 | 4401.38 | 4426.03 | 4326.01 | 0 |
| 1728923400 | 4400.16 | 24.75 | 0.57 | 4378.54 | 4403.83 | 4366.49 | 0 |
| 1728664200 | 4375.41 | 8.2 | 0.19 | 4355.14 | 4375.83 | 4336.99 | 0 |
| 1728577800 | 4367.21 | 0 | 0.00 | 4367.21 | 4367.21 | 4367.21 | 0 |
| 1728491400 | 4367.21 | 30.33 | 0.70 | 4337.42 | 4369.37 | 4330.92 | 0 |
| 1728405000 | 4336.88 | -16.96 | -0.39 | 4345.95 | 4345.95 | 4299.91 | 0 |
| 1728318600 | 4353.84 | 4.52 | 0.10 | 4349.17 | 4361.78 | 4325.06 | 0 |
| 1728059400 | 4349.32 | 9.46 | 0.22 | 4341.43 | 4364.95 | 4320.53 | 0 |
| 1727973000 | 4339.86 | -48.52 | -1.11 | 4385.09 | 4385.09 | 4327.81 | 0 |
| 1727886600 | 4388.38 | 2.19 | 0.05 | 4387.21 | 4400.9399 | 4357.83 | 0 |
| 1727800200 | 4386.1899 | -26.34 | -0.60 | 4415.1 | 4439.2 | 4369.57 | 0 |
| 1727713800 | 4412.53 | -48.69 | -1.09 | 4460.05 | 4467 | 4412.53 | 0 |
| 1727454600 | 4461.22 | 37.11 | 0.84 | 4424 | 4463.49 | 4424 | 0 |
| 1727368200 | 4424.11 | 106.62 | 2.47 | 4344.74 | 4431.96 | 4344.74 | 0 |
| 1727281800 | 4317.49 | -3.44 | -0.08 | 4318.2299 | 4323.81 | 4293.84 | 0 |
| 1727195400 | 4320.93 | 38.41 | 0.90 | 4284.1 | 4334.66 | 4284.1 | 0 |
| 1727109000 | 4282.52 | -39.31 | -0.91 | 4263.01 | 4287.86 | 4249.17 | 0 |
| 1726849800 | 4321.83 | -13.05 | -0.30 | 4321.83 | 4321.83 | 4258.26 | 0 |
| 1726763400 | 4334.88 | 83.26 | 1.96 | 4257.22 | 4336.13 | 4257.22 | 0 |
| 1726677000 | 4251.62 | -29.16 | -0.68 | 4281.07 | 4281.07 | 4251.31 | 0 |
| 1726590600 | 4280.78 | 17.1 | 0.40 | 4262.34 | 4298.11 | 4262.34 | 0 |
| 1726504200 | 4263.68 | -17.13 | -0.40 | 4279.81 | 4288.03 | 4260.52 | 0 |
