Hot Features
프리미엄
Euronext Europe SBT 15 NR Decrement 4 (ESN4D)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.97 | -0.597304646748 | 2338.84 | 2355.86 | 2320.08 | 0 | 0 | IX |
| 4 | 49.03 | 2.1543693757 | 2275.84 | 2355.86 | 2219.2 | 0 | 0 | IX |
| 12 | -38.94 | -1.64734052229 | 2363.81 | 2414.64 | 2219.2 | 0 | 0 | IX |
| 26 | -92.72 | -3.83522433498 | 2417.59 | 2417.61 | 2190.28 | 0 | 0 | IX |
| 52 | 144.15 | 6.61020213507 | 2180.72 | 2438.59 | 2128.65 | 0 | 0 | IX |
| 156 | 84.36 | 3.76521416999 | 2240.51 | 2438.59 | 1939.09 | 0 | 0 | IX |
| 260 | 84.36 | 3.76521416999 | 2240.51 | 2438.59 | 1939.09 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734111000 | 2324.87 | -12.15 | -0.52 | 2333.75 | 2337.78 | 2320.08 | 0 |
| 1734024600 | 2337.02 | -0.73 | -0.03 | 2336.98 | 2340.18 | 2331.48 | 0 |
| 1733938200 | 2337.75 | -5.61 | -0.24 | 2328.48 | 2341.86 | 2322.69 | 0 |
| 1733851800 | 2343.36 | 0 | 0.00 | 2343.36 | 2343.36 | 2343.36 | 0 |
| 1733765400 | 2343.36 | -2.17 | -0.09 | 2345.52 | 2355.86 | 2337.94 | 0 |
| 1733506200 | 2345.53 | 6.39 | 0.27 | 2338.84 | 2351.84 | 2335.84 | 0 |
| 1733419800 | 2339.14 | 3.69 | 0.16 | 2335.68 | 2341.7199 | 2332.73 | 0 |
| 1733333400 | 2335.45 | 9.19 | 0.40 | 2328.14 | 2338.71 | 2326.19 | 0 |
| 1733247000 | 2326.26 | 9.29 | 0.40 | 2317.27 | 2331.1 | 2317.27 | 0 |
| 1733160600 | 2316.9699 | 17.88 | 0.78 | 2298.4899 | 2317.36 | 2291.03 | 0 |
| 1732901400 | 2299.09 | 12.86 | 0.56 | 2285.75 | 2300.38 | 2279.95 | 0 |
| 1732815000 | 2286.23 | 9.99 | 0.44 | 2275.68 | 2294.76 | 2275.68 | 0 |
| 1732728600 | 2276.2399 | 0 | 0.00 | 2276.2399 | 2276.2399 | 2276.2399 | 0 |
| 1732642200 | 2276.2399 | -10.19 | -0.45 | 2285.6 | 2287.05 | 2269.69 | 0 |
| 1732555800 | 2286.43 | 2.17 | 0.09 | 2285.19 | 2298.89 | 2280.81 | 0 |
| 1732296600 | 2284.26 | 35.14 | 1.56 | 2252.16 | 2288.38 | 2252.16 | 0 |
| 1732210200 | 2249.12 | 10.06 | 0.45 | 2238.44 | 2250.67 | 2224.25 | 0 |
| 1732123800 | 2239.06 | -2.72 | -0.12 | 2245.23 | 2258.36 | 2234.87 | 0 |
| 1732037400 | 2241.78 | -9.57 | -0.43 | 2254.57 | 2260.2 | 2219.2 | 0 |
| 1731951000 | 2251.35 | -4.14 | -0.18 | 2252.94 | 2256.71 | 2238.28 | 0 |
| 1731691800 | 2255.4899 | -26.37 | -1.16 | 2275.84 | 2275.84 | 2252.78 | 0 |
| 1731605400 | 2281.86 | 30.06 | 1.33 | 2257.16 | 2283.77 | 2253.57 | 0 |
| 1731519000 | 2251.8 | -3.86 | -0.17 | 2252.32 | 2259.87 | 2237.94 | 0 |
| 1731432600 | 2255.66 | -43.81 | -1.91 | 2294.48 | 2294.48 | 2254.48 | 0 |
| 1731346200 | 2299.4699 | 21.43 | 0.94 | 2281.48 | 2309.46 | 2281.48 | 0 |
| 1731087000 | 2278.04 | -10.21 | -0.45 | 2289.03 | 2294.94 | 2269.12 | 0 |
| 1731000600 | 2288.25 | 17.41 | 0.77 | 2271.94 | 2295.03 | 2271.94 | 0 |
| 1730914200 | 2270.84 | -16.35 | -0.71 | 2291.65 | 2325.44 | 2267.55 | 0 |
| 1730827800 | 2287.19 | -2.43 | -0.11 | 2288.88 | 2294.88 | 2280 | 0 |
| 1730741400 | 2289.62 | -12.14 | -0.53 | 2299.73 | 2306.08 | 2288.86 | 0 |
| 1730482200 | 2301.76 | 25.3 | 1.11 | 2275.4 | 2306.38 | 2275.14 | 0 |
| 1730395800 | 2276.46 | -34.67 | -1.50 | 2308.48 | 2308.48 | 2267 | 0 |
| 1730309400 | 2311.13 | -32.35 | -1.38 | 2340.7 | 2340.7 | 2307.96 | 0 |
| 1730223000 | 2343.48 | -17.08 | -0.72 | 2361.02 | 2367.86 | 2342.8 | 0 |
| 1730136600 | 2360.56 | 13.07 | 0.56 | 2349.39 | 2365.13 | 2344.61 | 0 |
| 1729873800 | 2347.4899 | 0.06 | 0.00 | 2345.62 | 2351.28 | 2338.53 | 0 |
| 1729787400 | 2347.43 | 2.67 | 0.11 | 2344.77 | 2361.12 | 2344.77 | 0 |
| 1729701000 | 2344.76 | -8.21 | -0.35 | 2350.48 | 2357.69 | 2341.17 | 0 |
| 1729614600 | 2352.9699 | -25.18 | -1.06 | 2359.9699 | 2363.04 | 2340.73 | 0 |
| 1729528200 | 2378.15 | 0 | 0.00 | 2378.15 | 2378.15 | 2378.15 | 0 |
| 1729269000 | 2378.15 | 4.93 | 0.21 | 2372.31 | 2380.58 | 2367.7199 | 0 |
| 1729182600 | 2373.2199 | 20.73 | 0.88 | 2352.25 | 2381.54 | 2351.34 | 0 |
| 1729096200 | 2352.4899 | -8.61 | -0.36 | 2357.27 | 2357.84 | 2342.41 | 0 |
| 1729009800 | 2361.1 | -24.18 | -1.01 | 2387.95 | 2400.9899 | 2360.27 | 0 |
| 1728923400 | 2385.28 | 13.65 | 0.58 | 2371.79 | 2385.76 | 2367.12 | 0 |
| 1728664200 | 2371.63 | 11.72 | 0.50 | 2359.43 | 2373.98 | 2353.91 | 0 |
| 1728577800 | 2359.91 | -10.74 | -0.45 | 2370.53 | 2371.86 | 2353.86 | 0 |
| 1728491400 | 2370.65 | 19.03 | 0.81 | 2352.05 | 2371.2 | 2352.05 | 0 |
| 1728405000 | 2351.62 | -6.54 | -0.28 | 2355.18 | 2355.28 | 2337.27 | 0 |
| 1728318600 | 2358.16 | -1.29 | -0.05 | 2359.12 | 2366.25 | 2345.19 | 0 |
| 1728059400 | 2359.45 | 4.19 | 0.18 | 2356.62 | 2365.68 | 2349.45 | 0 |
| 1727973000 | 2355.26 | -24.6 | -1.03 | 2374.28 | 2374.28 | 2349.4699 | 0 |
| 1727886600 | 2379.86 | 0.05 | 0.00 | 2380.48 | 2384.39 | 2364.77 | 0 |
| 1727800200 | 2379.81 | -8.86 | -0.37 | 2388.76 | 2403.98 | 2372.51 | 0 |
| 1727713800 | 2388.67 | -23.62 | -0.98 | 2409.63 | 2410.87 | 2387.85 | 0 |
| 1727454600 | 2412.29 | 12.1 | 0.50 | 2400.82 | 2414.64 | 2400.66 | 0 |
| 1727368200 | 2400.19 | 38.74 | 1.64 | 2364.86 | 2404.5 | 2364.86 | 0 |
| 1727281800 | 2361.45 | 2.39 | 0.10 | 2356.26 | 2363.07 | 2346.58 | 0 |
| 1727195400 | 2359.06 | 13.4 | 0.57 | 2348.93 | 2366.11 | 2348.52 | 0 |
| 1727109000 | 2345.66 | -18.15 | -0.77 | 2330.73 | 2346.98 | 2328.04 | 0 |
| 1726849800 | 2363.81 | -4.16 | -0.18 | 2363.81 | 2363.81 | 2330.29 | 0 |
| 1726763400 | 2367.9699 | 31.72 | 1.36 | 2341.68 | 2371.32 | 2341.68 | 0 |
| 1726677000 | 2336.25 | -15.81 | -0.67 | 2351.9 | 2351.9 | 2335.09 | 0 |
| 1726590600 | 2352.06 | 11.64 | 0.50 | 2341.15 | 2361.56 | 2341.15 | 0 |
| 1726504200 | 2340.42 | -5.95 | -0.25 | 2342.54 | 2349.51 | 2337.32 | 0 |
