Hot Features
프리미엄
Euronext European Sovereignty NR (ESVEN)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 91.75 | 1.27330813085 | 7205.64 | 7346.32 | 7100.17 | 0 | 0 | IX |
| 4 | 288.92 | 4.12244041852 | 7008.47 | 7346.32 | 6972.72 | 0 | 0 | IX |
| 12 | 526.38 | 7.77402485006 | 6771.01 | 7346.32 | 6529.32 | 0 | 0 | IX |
| 26 | 526.38 | 7.77402485006 | 6771.01 | 7346.32 | 6529.32 | 0 | 0 | IX |
| 52 | 526.38 | 7.77402485006 | 6771.01 | 7346.32 | 6529.32 | 0 | 0 | IX |
| 156 | 526.38 | 7.77402485006 | 6771.01 | 7346.32 | 6529.32 | 0 | 0 | IX |
| 260 | 526.38 | 7.77402485006 | 6771.01 | 7346.32 | 6529.32 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 7129.13 | -155.73 | -2.14 | 7270.68 | 7293.58 | 7104.06 | 0 |
| 1741023000 | 7284.86 | 117.52 | 1.64 | 7168.45 | 7332.68 | 7165.33 | 0 |
| 1740763800 | 7167.34 | -2.8 | -0.04 | 7156.77 | 7167.87 | 7100.17 | 0 |
| 1740677400 | 7170.14 | -104.5 | -1.44 | 7257.27 | 7257.27 | 7139.82 | 0 |
| 1740591000 | 7274.64 | 67.57 | 0.94 | 7205.64 | 7308.26 | 7205.64 | 0 |
| 1740504600 | 7207.07 | -22.09 | -0.31 | 7207.52 | 7238.48 | 7185.54 | 0 |
| 1740418200 | 7229.16 | 3.16 | 0.04 | 7231.8 | 7264.47 | 7177.23 | 0 |
| 1740159000 | 7226 | 10.44 | 0.14 | 7216.57 | 7246.92 | 7201.31 | 0 |
| 1740072600 | 7215.56 | -39.92 | -0.55 | 7253.91 | 7283.63 | 7207.7 | 0 |
| 1739986200 | 7255.48 | -54.4 | -0.74 | 7300.25 | 7342.5 | 7245.69 | 0 |
| 1739899800 | 7309.88 | 17.24 | 0.24 | 7300.39 | 7334.22 | 7283.95 | 0 |
| 1739813400 | 7292.64 | 70.24 | 0.97 | 7221.14 | 7295.47 | 7221.14 | 0 |
| 1739554200 | 7222.4 | -16.42 | -0.23 | 7242.3 | 7260.67 | 7209.94 | 0 |
| 1739467800 | 7238.82 | 98.87 | 1.38 | 7131.8 | 7242.81 | 7131.8 | 0 |
| 1739381400 | 7139.95 | 0 | 0.00 | 7139.95 | 7139.95 | 7139.95 | 0 |
| 1739295000 | 7139.95 | 28.84 | 0.41 | 7105.9 | 7144.97 | 7099.18 | 0 |
| 1739208600 | 7111.11 | 20.85 | 0.29 | 7093.23 | 7126.79 | 7086.34 | 0 |
| 1738949400 | 7090.26 | -23.8 | -0.33 | 7108.83 | 7140.93 | 7076.11 | 0 |
| 1738863000 | 7114.06 | 86.23 | 1.23 | 7029.77 | 7122.59 | 7029.77 | 0 |
| 1738776600 | 7027.83 | 12.53 | 0.18 | 7008.47 | 7029.06 | 6972.72 | 0 |
| 1738690200 | 7015.3 | 27.37 | 0.39 | 6994.81 | 7027.44 | 6956.23 | 0 |
| 1738603800 | 6987.93 | -88.16 | -1.25 | 7030.59 | 7030.59 | 6935.54 | 0 |
| 1738344600 | 7076.09 | 19.48 | 0.28 | 7067.61 | 7114.07 | 7067.61 | 0 |
| 1738258200 | 7056.61 | 67.5 | 0.97 | 6989.41 | 7065.48 | 6989.41 | 0 |
| 1738171800 | 6989.11 | 40.98 | 0.59 | 6950.63 | 7030.61 | 6950.63 | 0 |
| 1738085400 | 6948.13 | -8.23 | -0.12 | 6958.43 | 7022.5 | 6947.94 | 0 |
| 1737999000 | 6956.36 | -103.85 | -1.47 | 7050.79 | 7050.79 | 6893.27 | 0 |
| 1737739800 | 7060.21 | 17.8 | 0.25 | 7048.18 | 7098.61 | 7043.99 | 0 |
| 1737653400 | 7042.41 | 0.07 | 0.00 | 7045.42 | 7050.05 | 7015.01 | 0 |
| 1737567000 | 7042.34 | 74.74 | 1.07 | 6998.72 | 7070.77 | 6992.89 | 0 |
| 1737480600 | 6967.6 | 0 | 0.00 | 6967.6 | 6967.6 | 6967.6 | 0 |
| 1737394200 | 6967.6 | 5.09 | 0.07 | 6970.71 | 6992.01 | 6946.86 | 0 |
| 1737135000 | 6962.51 | 39.12 | 0.57 | 6931.13 | 7002.61 | 6931.13 | 0 |
| 1737048600 | 6923.39 | 53.13 | 0.77 | 6877.27 | 6927.7 | 6877.27 | 0 |
| 1736962200 | 6870.26 | 95.21 | 1.41 | 6769.54 | 6890.04 | 6769.14 | 0 |
| 1736875800 | 6775.05 | 13.24 | 0.20 | 6767.43 | 6834.54 | 6767.43 | 0 |
| 1736789400 | 6761.81 | -50.59 | -0.74 | 6790.26 | 6790.26 | 6724.64 | 0 |
| 1736530200 | 6812.4 | -50.59 | -0.74 | 6871.21 | 6877.32 | 6807.87 | 0 |
| 1736443800 | 6862.99 | 22.91 | 0.33 | 6835.77 | 6875.51 | 6819.61 | 0 |
| 1736357400 | 6840.08 | -7.12 | -0.10 | 6847.8 | 6887.72 | 6803.18 | 0 |
| 1736271000 | 6847.2 | 25.78 | 0.38 | 6831.62 | 6870.12 | 6801.29 | 0 |
| 1736184600 | 6821.42 | 126.76 | 1.89 | 6696.37 | 6823.22 | 6696.37 | 0 |
| 1735925400 | 6694.66 | -41.59 | -0.62 | 6728.26 | 6730.84 | 6681.56 | 0 |
| 1735839000 | 6736.25 | 61.46 | 0.92 | 6673.71 | 6736.39 | 6666.21 | 0 |
| 1735666200 | 6674.79 | 27.54 | 0.41 | 6644.03 | 6676.09 | 6639.39 | 0 |
| 1735579800 | 6647.25 | -31.19 | -0.47 | 6677.4 | 6683.75 | 6633.03 | 0 |
| 1735320600 | 6678.4399 | 56.14 | 0.85 | 6627.4399 | 6678.67 | 6618.2299 | 0 |
| 1735061400 | 6622.3 | 12.46 | 0.19 | 6609.62 | 6634.52 | 6609.62 | 0 |
| 1734975000 | 6609.84 | 4.43 | 0.07 | 6613.89 | 6642.43 | 6598.4 | 0 |
| 1734715800 | 6605.41 | -81.22 | -1.21 | 6669.45 | 6669.45 | 6529.32 | 0 |
| 1734629400 | 6686.63 | -120.99 | -1.78 | 6777.5 | 6777.5 | 6680.1 | 0 |
| 1734543000 | 6807.62 | 53.03 | 0.79 | 6753.84 | 6819.8 | 6753.84 | 0 |
| 1734456600 | 6754.59 | -6.11 | -0.09 | 6750.45 | 6772.66 | 6709.8 | 0 |
| 1734370200 | 6760.7 | -8.96 | -0.13 | 6773.43 | 6773.68 | 6742.57 | 0 |
| 1734111000 | 6769.66 | -25.48 | -0.37 | 6790.52 | 6804.73 | 6753.78 | 0 |
| 1734024600 | 6795.14 | -4.58 | -0.07 | 6799.88 | 6815.41 | 6784.69 | 0 |
