Hot Features
프리미엄
Euronext Eurozone Focus 40 PAB NR (ES4PN)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.65 | -0.20830975299 | 4152.47 | 4216.17 | 4099.9 | 0 | 0 | IX |
| 4 | 64.59 | 1.58338706079 | 4079.23 | 4233.71 | 4054.79 | 0 | 0 | IX |
| 12 | 270.82 | 6.99251226439 | 3873 | 4233.71 | 3774.37 | 0 | 0 | IX |
| 26 | 289.47 | 7.51021573028 | 3854.35 | 4233.71 | 3644.79 | 0 | 0 | IX |
| 52 | 308.74 | 8.05041876571 | 3835.08 | 4233.71 | 3644.79 | 0 | 0 | IX |
| 156 | 1205.65 | 41.0340450008 | 2938.17 | 4233.71 | 2567.36 | 0 | 0 | IX |
| 260 | 1205.65 | 41.0340450008 | 2938.17 | 4233.71 | 2567.36 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 4106.14 | -93.2 | -2.22 | 4197.9 | 4197.9 | 4099.9 | 0 |
| 1741023000 | 4199.34 | 54.67 | 1.32 | 4143.04 | 4216.17 | 4126.51 | 0 |
| 1740763800 | 4144.67 | -11.31 | -0.27 | 4150.67 | 4150.67 | 4104.76 | 0 |
| 1740677400 | 4155.9799 | -37.33 | -0.89 | 4189.42 | 4189.42 | 4134.03 | 0 |
| 1740591000 | 4193.31 | 45.85 | 1.11 | 4152.47 | 4203.37 | 4152.47 | 0 |
| 1740504600 | 4147.46 | -18.98 | -0.46 | 4156.4399 | 4163.86 | 4134.04 | 0 |
| 1740418200 | 4166.4399 | -14.64 | -0.35 | 4180.84 | 4188.12 | 4145.29 | 0 |
| 1740159000 | 4181.08 | 17 | 0.41 | 4164.92 | 4189.49 | 4164.17 | 0 |
| 1740072600 | 4164.08 | 1.24 | 0.03 | 4159.26 | 4191.91 | 4159.26 | 0 |
| 1739986200 | 4162.84 | -44.49 | -1.06 | 4207.29 | 4208 | 4153.53 | 0 |
| 1739899800 | 4207.33 | -4.95 | -0.12 | 4214.28 | 4219.4799 | 4189.04 | 0 |
| 1739813400 | 4212.28 | 7.02 | 0.17 | 4204.96 | 4216.49 | 4191.58 | 0 |
| 1739554200 | 4205.26 | -19.01 | -0.45 | 4229.93 | 4233.71 | 4199.02 | 0 |
| 1739467800 | 4224.27 | 56.41 | 1.35 | 4169.67 | 4226.95 | 4169.67 | 0 |
| 1739381400 | 4167.86 | 15.76 | 0.38 | 4156.88 | 4179.13 | 4137.07 | 0 |
| 1739295000 | 4152.1 | 23.7 | 0.57 | 4128.42 | 4154.45 | 4128.28 | 0 |
| 1739208600 | 4128.4 | 31.29 | 0.76 | 4098.86 | 4132.5 | 4098.86 | 0 |
| 1738949400 | 4097.11 | -36.7 | -0.89 | 4132.29 | 4132.29 | 4091.4 | 0 |
| 1738863000 | 4133.81 | 55.74 | 1.37 | 4080.15 | 4138.55 | 4080.15 | 0 |
| 1738776600 | 4078.07 | -1.83 | -0.04 | 4079.23 | 4079.23 | 4054.79 | 0 |
| 1738690200 | 4079.9 | 4.97 | 0.12 | 4075.65 | 4087.38 | 4044.94 | 0 |
| 1738603800 | 4074.93 | -49.57 | -1.20 | 4099.2 | 4099.2 | 4045.16 | 0 |
| 1738344600 | 4124.5 | 2.83 | 0.07 | 4124.86 | 4147.6 | 4115.9799 | 0 |
| 1738258200 | 4121.67 | 40.32 | 0.99 | 4083.67 | 4124.68 | 4083.67 | 0 |
| 1738171800 | 4081.35 | 23.56 | 0.58 | 4058.07 | 4091.87 | 4036.92 | 0 |
| 1738085400 | 4057.79 | -0.52 | -0.01 | 4057.89 | 4083.28 | 4054.41 | 0 |
| 1737999000 | 4058.31 | -17.04 | -0.42 | 4075.02 | 4081.19 | 4008.75 | 0 |
| 1737739800 | 4075.35 | 40.15 | 0.99 | 4080.99 | 4111.9 | 4067.19 | 0 |
| 1737653400 | 4035.2 | 0 | 0.00 | 4035.2 | 4035.2 | 4035.2 | 0 |
| 1737567000 | 4035.2 | 0 | 0.00 | 4035.2 | 4035.2 | 4035.2 | 0 |
| 1737480600 | 4035.2 | 10.44 | 0.26 | 4023.76 | 4038.33 | 4021.49 | 0 |
| 1737394200 | 4024.76 | 11.39 | 0.28 | 4012.88 | 4035.93 | 4003.42 | 0 |
| 1737135000 | 4013.37 | 27.99 | 0.70 | 3987.52 | 4022.43 | 3987.52 | 0 |
| 1737048600 | 3985.38 | 74.67 | 1.91 | 3915.2 | 3985.38 | 3915.2 | 0 |
| 1736962200 | 3910.71 | 35.04 | 0.90 | 3874.6 | 3925.44 | 3874.02 | 0 |
| 1736875800 | 3875.67 | 1.72 | 0.04 | 3877.2 | 3908.3 | 3869.84 | 0 |
| 1736789400 | 3873.95 | -21.96 | -0.56 | 3886.17 | 3886.17 | 3850.74 | 0 |
| 1736530200 | 3895.91 | -26.95 | -0.69 | 3922.53 | 3937.27 | 3891.76 | 0 |
| 1736443800 | 3922.86 | 20.75 | 0.53 | 3899.62 | 3925.18 | 3884.05 | 0 |
| 1736357400 | 3902.11 | -11.04 | -0.28 | 3914.03 | 3929.81 | 3878.24 | 0 |
| 1736271000 | 3913.15 | 26.93 | 0.69 | 3885.42 | 3926.48 | 3883.24 | 0 |
| 1736184600 | 3886.22 | 82.55 | 2.17 | 3807.62 | 3886.22 | 3807.62 | 0 |
| 1735925400 | 3803.67 | -49.25 | -1.28 | 3850.21 | 3850.73 | 3796.27 | 0 |
| 1735839000 | 3852.92 | 15.84 | 0.41 | 3837.06 | 3852.92 | 3803.92 | 0 |
| 1735666200 | 3837.08 | 19.56 | 0.51 | 3814.83 | 3837.31 | 3808.92 | 0 |
| 1735579800 | 3817.52 | -31.18 | -0.81 | 3847.67 | 3847.67 | 3811.78 | 0 |
| 1735320600 | 3848.7 | 28.54 | 0.75 | 3818.99 | 3848.7 | 3811.64 | 0 |
| 1735061400 | 3820.16 | 8.48 | 0.22 | 3812.82 | 3827.11 | 3812.82 | 0 |
| 1734975000 | 3811.68 | -6.56 | -0.17 | 3817.33 | 3822.06 | 3793.21 | 0 |
| 1734715800 | 3818.24 | -12.5 | -0.33 | 3825.47 | 3828.96 | 3774.37 | 0 |
| 1734629400 | 3830.74 | -56.57 | -1.46 | 3877.62 | 3877.62 | 3820.37 | 0 |
| 1734543000 | 3887.31 | 4.8 | 0.12 | 3882.47 | 3896.95 | 3881.04 | 0 |
| 1734456600 | 3882.51 | 4.8 | 0.12 | 3875.46 | 3892.35 | 3854.98 | 0 |
| 1734370200 | 3877.71 | -10.39 | -0.27 | 3887.08 | 3887.08 | 3864.99 | 0 |
| 1734111000 | 3888.1 | -10.89 | -0.28 | 3898.12 | 3909.81 | 3877.29 | 0 |
| 1734024600 | 3898.99 | 7.54 | 0.19 | 3891.3 | 3903.75 | 3880.77 | 0 |
| 1733938200 | 3891.45 | -6.36 | -0.16 | 3873 | 3897.09 | 3869.42 | 0 |
| 1733851800 | 3897.81 | 0 | 0.00 | 3897.81 | 3897.81 | 3897.81 | 0 |
| 1733765400 | 3897.81 | 4.16 | 0.11 | 3893.77 | 3914.73 | 3883.75 | 0 |
| 1733506200 | 3893.65 | 27.22 | 0.70 | 3866.49 | 3900.97 | 3860.53 | 0 |
| 1733419800 | 3866.43 | 13.73 | 0.36 | 3852.81 | 3869.54 | 3851.21 | 0 |
