Hot Features
프리미엄
Euronext Europe SBT 15 NR (ESBTN)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.43 | -0.384941563088 | 4527.96 | 4576 | 4473.77 | 0 | 0 | IX |
| 4 | 99.8 | 2.26266400346 | 4410.73 | 4576 | 4392.92 | 0 | 0 | IX |
| 12 | 275.45 | 6.50400936936 | 4235.08 | 4576 | 4108.53 | 0 | 0 | IX |
| 26 | 296.69 | 7.04084635392 | 4213.84 | 4576 | 4026.63 | 0 | 0 | IX |
| 52 | 425.23 | 10.4087827087 | 4085.3 | 4576 | 4014.77 | 0 | 0 | IX |
| 156 | 693.56 | 18.1704336162 | 3816.97 | 4576 | 3370.12 | 0 | 0 | IX |
| 260 | 693.56 | 18.1704336162 | 3816.97 | 4576 | 3370.12 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 4480.91 | -78.79 | -1.73 | 4558.16 | 4558.16 | 4477.04 | 0 |
| 1741023000 | 4559.7 | 42.78 | 0.95 | 4518.5 | 4576 | 4504.9799 | 0 |
| 1740763800 | 4516.92 | -2.87 | -0.06 | 4512.15 | 4517.67 | 4479.09 | 0 |
| 1740677400 | 4519.79 | -29.64 | -0.65 | 4546.75 | 4546.75 | 4496.51 | 0 |
| 1740591000 | 4549.43 | 27.19 | 0.60 | 4527.96 | 4568.16 | 4527.96 | 0 |
| 1740504600 | 4522.24 | -3.79 | -0.08 | 4523.93 | 4536.03 | 4508.99 | 0 |
| 1740418200 | 4526.03 | -3.47 | -0.08 | 4527.09 | 4543.41 | 4502.11 | 0 |
| 1740159000 | 4529.5 | 19.37 | 0.43 | 4511.67 | 4540.4 | 4511.67 | 0 |
| 1740072600 | 4510.13 | -2.67 | -0.06 | 4516.6 | 4534.26 | 4503.45 | 0 |
| 1739986200 | 4512.8 | -37.36 | -0.82 | 4550.06 | 4553.9399 | 4503.4799 | 0 |
| 1739899800 | 4550.16 | -2.54 | -0.06 | 4556.33 | 4563.55 | 4536.53 | 0 |
| 1739813400 | 4552.7 | 15.69 | 0.35 | 4537.1 | 4553.45 | 4529.64 | 0 |
| 1739554200 | 4537.01 | -18.1 | -0.40 | 4558.39 | 4558.59 | 4531.07 | 0 |
| 1739467800 | 4555.11 | 69.83 | 1.56 | 4492 | 4556.75 | 4492 | 0 |
| 1739381400 | 4485.28 | 0 | 0.00 | 4485.28 | 4485.28 | 4485.28 | 0 |
| 1739295000 | 4485.28 | 14.43 | 0.32 | 4467.53 | 4488.86 | 4467.53 | 0 |
| 1739208600 | 4470.85 | 31.33 | 0.71 | 4442.57 | 4475.66 | 4442.57 | 0 |
| 1738949400 | 4439.52 | -30.04 | -0.67 | 4467.76 | 4467.76 | 4432.76 | 0 |
| 1738863000 | 4469.56 | 40.19 | 0.91 | 4431.76 | 4475.2 | 4431.76 | 0 |
| 1738776600 | 4429.37 | 16.86 | 0.38 | 4410.7299 | 4429.71 | 4392.92 | 0 |
| 1738690200 | 4412.51 | -2.81 | -0.06 | 4415.58 | 4419.79 | 4382.96 | 0 |
| 1738603800 | 4415.32 | -33.57 | -0.75 | 4442.83 | 4442.83 | 4378.16 | 0 |
| 1738344600 | 4448.89 | 7.25 | 0.16 | 4444.7 | 4471.83 | 4444.01 | 0 |
| 1738258200 | 4441.64 | 42.13 | 0.96 | 4401.77 | 4444.03 | 4401.77 | 0 |
| 1738171800 | 4399.51 | 28.67 | 0.66 | 4374.96 | 4412.02 | 4369.14 | 0 |
| 1738085400 | 4370.84 | 16.96 | 0.39 | 4357.5 | 4392.59 | 4357.5 | 0 |
| 1737999000 | 4353.88 | -13.17 | -0.30 | 4367.13 | 4367.13 | 4313.66 | 0 |
| 1737739800 | 4367.05 | -8.12 | -0.19 | 4376.75 | 4397.71 | 4358.11 | 0 |
| 1737653400 | 4375.17 | 14.83 | 0.34 | 4363.5 | 4376.71 | 4349.32 | 0 |
| 1737567000 | 4360.34 | 44.65 | 1.03 | 4336.91 | 4378.68 | 4336.91 | 0 |
| 1737480600 | 4315.6899 | 0 | 0.00 | 4315.6899 | 4315.6899 | 4315.6899 | 0 |
| 1737394200 | 4315.6899 | 3.55 | 0.08 | 4312.4 | 4327.4 | 4299.4799 | 0 |
| 1737135000 | 4312.14 | 31.79 | 0.74 | 4282.39 | 4323.14 | 4282.39 | 0 |
| 1737048600 | 4280.35 | 58.59 | 1.39 | 4225.78 | 4281.49 | 4225.78 | 0 |
| 1736962200 | 4221.76 | 48.72 | 1.17 | 4177.16 | 4230.4 | 4177.16 | 0 |
| 1736875800 | 4173.04 | -4.32 | -0.10 | 4180.6899 | 4205.12 | 4170.7 | 0 |
| 1736789400 | 4177.36 | -29.4 | -0.70 | 4197.9399 | 4197.9399 | 4159.89 | 0 |
| 1736530200 | 4206.76 | -39.75 | -0.94 | 4247.41 | 4249.33 | 4202.56 | 0 |
| 1736443800 | 4246.51 | 19.34 | 0.46 | 4221.5 | 4248.92 | 4208.93 | 0 |
| 1736357400 | 4227.17 | -12.17 | -0.29 | 4242.2 | 4255.33 | 4203.97 | 0 |
| 1736271000 | 4239.34 | 15.64 | 0.37 | 4226.31 | 4250.12 | 4215.4 | 0 |
| 1736184600 | 4223.7 | 50.21 | 1.20 | 4174.72 | 4225.17 | 4174.72 | 0 |
| 1735925400 | 4173.49 | -35.03 | -0.83 | 4207.37 | 4209.4399 | 4166.76 | 0 |
| 1735839000 | 4208.52 | 26.25 | 0.63 | 4183.14 | 4210.9799 | 4168.91 | 0 |
| 1735666200 | 4182.27 | 21.46 | 0.52 | 4161.02 | 4182.9399 | 4154.38 | 0 |
| 1735579800 | 4160.81 | -24.1 | -0.58 | 4182.32 | 4182.32 | 4150.01 | 0 |
| 1735320600 | 4184.91 | 22.69 | 0.55 | 4158.78 | 4184.91 | 4150.2299 | 0 |
| 1735061400 | 4162.22 | 7.44 | 0.18 | 4156.84 | 4167.83 | 4156.84 | 0 |
| 1734975000 | 4154.78 | -2.15 | -0.05 | 4155.5 | 4167.08 | 4134.62 | 0 |
| 1734715800 | 4156.93 | -7.23 | -0.17 | 4155.56 | 4164.92 | 4108.53 | 0 |
| 1734629400 | 4164.16 | -63.88 | -1.51 | 4216.79 | 4216.79 | 4154.06 | 0 |
| 1734543000 | 4228.04 | 2.8 | 0.07 | 4225.09 | 4235.28 | 4220.71 | 0 |
| 1734456600 | 4225.24 | -0.12 | -0.00 | 4219.68 | 4231.4799 | 4201.75 | 0 |
| 1734370200 | 4225.36 | -4.07 | -0.10 | 4232.35 | 4232.35 | 4212.5 | 0 |
| 1734111000 | 4229.43 | -21.65 | -0.51 | 4245.6 | 4252.93 | 4220.74 | 0 |
| 1734024600 | 4251.08 | -0.86 | -0.02 | 4251 | 4256.82 | 4241.01 | 0 |
| 1733938200 | 4251.9399 | 13.89 | 0.33 | 4235.08 | 4259.41 | 4224.55 | 0 |
| 1733851800 | 4238.05 | -23.15 | -0.54 | 4259.61 | 4260.08 | 4237.7 | 0 |
| 1733765400 | 4261.2 | -2.55 | -0.06 | 4265.14 | 4283.93 | 4251.36 | 0 |
| 1733506200 | 4263.75 | 12.08 | 0.28 | 4251.6 | 4275.21 | 4246.14 | 0 |
| 1733419800 | 4251.67 | 7.17 | 0.17 | 4245.38 | 4256.36 | 4240.02 | 0 |
