Hot Features
프리미엄
Euronext Transatlantic Environment 50 Decrement 5% (ETE5D)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.47 | -0.250870791176 | 3376.24 | 3404.5 | 3324.66 | 0 | 0 | IX |
| 4 | 137.57 | 4.25886941985 | 3230.2 | 3404.5 | 3222.6 | 0 | 0 | IX |
| 12 | 281.56 | 9.12316401023 | 3086.21 | 3404.5 | 3047.19 | 0 | 0 | IX |
| 26 | 265.17 | 8.54670276542 | 3102.6 | 3404.5 | 2883.76 | 0 | 0 | IX |
| 52 | 799.66 | 31.1380743037 | 2568.11 | 3404.5 | 2567.56 | 0 | 0 | IX |
| 156 | 765.15 | 29.3992207852 | 2602.62 | 3404.5 | 1973.48 | 0 | 0 | IX |
| 260 | 1066.22 | 46.3261714931 | 2301.55 | 3404.5 | 1973.48 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 3377.42 | 32.46 | 0.97 | 3340.06 | 3379.23 | 3333.46 | 0 |
| 1732815000 | 3344.96 | -28.76 | -0.85 | 3341.81 | 3358.03 | 3341.81 | 0 |
| 1732728600 | 3373.72 | 0 | 0.00 | 3373.72 | 3373.72 | 3373.72 | 0 |
| 1732642200 | 3373.72 | -2.45 | -0.07 | 3380.38 | 3381.84 | 3362.97 | 0 |
| 1732555800 | 3376.17 | -20.3 | -0.60 | 3386.66 | 3400.91 | 3373.57 | 0 |
| 1732296600 | 3396.47 | 22.05 | 0.65 | 3376.24 | 3404.5 | 3375.02 | 0 |
| 1732210200 | 3374.42 | 40.36 | 1.21 | 3342.66 | 3375.17 | 3333 | 0 |
| 1732123800 | 3334.06 | 0.06 | 0.00 | 3342.13 | 3356.03 | 3321.17 | 0 |
| 1732037400 | 3334 | 0.03 | 0.00 | 3334.38 | 3338.43 | 3301.9899 | 0 |
| 1731951000 | 3333.9699 | -3.34 | -0.10 | 3341.53 | 3344.43 | 3320.37 | 0 |
| 1731691800 | 3337.31 | -34.87 | -1.03 | 3368.7 | 3369.77 | 3334.69 | 0 |
| 1731605400 | 3372.18 | 21.47 | 0.64 | 3348.91 | 3377.76 | 3346.85 | 0 |
| 1731519000 | 3350.71 | 7.5 | 0.22 | 3339.4 | 3352.06 | 3321.82 | 0 |
| 1731432600 | 3343.21 | -19.92 | -0.59 | 3365.71 | 3365.71 | 3341.7 | 0 |
| 1731346200 | 3363.13 | 23.79 | 0.71 | 3341.29 | 3374.27 | 3341.29 | 0 |
| 1731087000 | 3339.34 | 7.45 | 0.22 | 3337.45 | 3343.56 | 3321.71 | 0 |
| 1731000600 | 3331.89 | 26.29 | 0.80 | 3307.61 | 3334.93 | 3307.61 | 0 |
| 1730914200 | 3305.6 | 55.86 | 1.72 | 3281.89 | 3322.43 | 3273.05 | 0 |
| 1730827800 | 3249.7399 | 18.44 | 0.57 | 3228.46 | 3251.75 | 3222.6 | 0 |
| 1730741400 | 3231.3 | -29.42 | -0.90 | 3245.02 | 3245.02 | 3224.69 | 0 |
| 1730482200 | 3260.7199 | 20.56 | 0.63 | 3230.2 | 3267.78 | 3230.01 | 0 |
| 1730395800 | 3240.16 | -54.89 | -1.67 | 3290.43 | 3290.43 | 3225.98 | 0 |
| 1730309400 | 3295.05 | -41.83 | -1.25 | 3332.84 | 3332.84 | 3288.19 | 0 |
| 1730223000 | 3336.88 | -6.39 | -0.19 | 3341.62 | 3347.7199 | 3332.36 | 0 |
| 1730136600 | 3343.27 | 10.17 | 0.31 | 3319.12 | 3344.53 | 3319.12 | 0 |
| 1729873800 | 3333.1 | 17.87 | 0.54 | 3321.05 | 3338.2399 | 3316.19 | 0 |
| 1729787400 | 3315.23 | -11.05 | -0.33 | 3324.57 | 3335.56 | 3311.08 | 0 |
| 1729701000 | 3326.28 | -16.3 | -0.49 | 3350.84 | 3350.84 | 3326.04 | 0 |
| 1729614600 | 3342.58 | -5.35 | -0.16 | 3342.86 | 3362.09 | 3338.4 | 0 |
| 1729528200 | 3347.93 | 0 | 0.00 | 3347.93 | 3347.93 | 3347.93 | 0 |
| 1729269000 | 3347.93 | -3.01 | -0.09 | 3338.21 | 3351.02 | 3334.08 | 0 |
| 1729182600 | 3350.94 | 42.13 | 1.27 | 3321.58 | 3365.01 | 3321.58 | 0 |
| 1729096200 | 3308.81 | -1.23 | -0.04 | 3306.32 | 3310.5 | 3290.9899 | 0 |
| 1729009800 | 3310.04 | -16.83 | -0.51 | 3329.1 | 3338 | 3303.86 | 0 |
| 1728923400 | 3326.87 | 34.33 | 1.04 | 3296.13 | 3327.29 | 3291.73 | 0 |
| 1728664200 | 3292.54 | 22.53 | 0.69 | 3268.37 | 3296.56 | 3263.67 | 0 |
| 1728577800 | 3270.01 | -1.11 | -0.03 | 3277.5 | 3277.5 | 3251.61 | 0 |
| 1728491400 | 3271.12 | 28.49 | 0.88 | 3248.36 | 3272.89 | 3246.81 | 0 |
| 1728405000 | 3242.63 | 17.18 | 0.53 | 3213.09 | 3243.95 | 3198.91 | 0 |
| 1728318600 | 3225.45 | 15.82 | 0.49 | 3217.15 | 3228.5 | 3214.31 | 0 |
| 1728059400 | 3209.63 | 21.47 | 0.67 | 3185.53 | 3217.29 | 3179.14 | 0 |
| 1727973000 | 3188.16 | -10.68 | -0.33 | 3199.86 | 3199.86 | 3175.9699 | 0 |
| 1727886600 | 3198.84 | 5.95 | 0.19 | 3191.15 | 3200.81 | 3170.84 | 0 |
| 1727800200 | 3192.89 | -27.38 | -0.85 | 3228.62 | 3241.96 | 3176.4 | 0 |
| 1727713800 | 3220.27 | -21.86 | -0.67 | 3238.09 | 3238.09 | 3212.01 | 0 |
| 1727454600 | 3242.13 | 5 | 0.15 | 3242.13 | 3244.58 | 3233.21 | 0 |
| 1727368200 | 3237.13 | 40.17 | 1.26 | 3193.18 | 3252.27 | 3193.18 | 0 |
| 1727281800 | 3196.96 | -3.46 | -0.11 | 3197.55 | 3198.43 | 3175.32 | 0 |
| 1727195400 | 3200.42 | 27.1 | 0.85 | 3176.67 | 3204.04 | 3175.75 | 0 |
| 1727109000 | 3173.32 | -3.83 | -0.12 | 3172.44 | 3183.07 | 3169.85 | 0 |
| 1726849800 | 3177.15 | -26.09 | -0.81 | 3196.48 | 3196.48 | 3174.01 | 0 |
| 1726763400 | 3203.2399 | 64.63 | 2.06 | 3131.6 | 3204.84 | 3131.6 | 0 |
| 1726677000 | 3138.61 | -10.38 | -0.33 | 3146.25 | 3146.9699 | 3133.85 | 0 |
| 1726590600 | 3148.9899 | 11.83 | 0.38 | 3140.76 | 3159.43 | 3140.76 | 0 |
| 1726504200 | 3137.16 | -12.71 | -0.40 | 3144.15 | 3148.55 | 3126.35 | 0 |
| 1726245000 | 3149.87 | 7.91 | 0.25 | 3144.17 | 3156.14 | 3140.42 | 0 |
| 1726158600 | 3141.96 | 42.34 | 1.37 | 3122.27 | 3148.9 | 3122.27 | 0 |
| 1726072200 | 3099.62 | 24.52 | 0.80 | 3089.18 | 3108.93 | 3069.77 | 0 |
| 1725985800 | 3075.1 | -13.79 | -0.45 | 3088.33 | 3104.94 | 3072.67 | 0 |
| 1725899400 | 3088.89 | 39.49 | 1.30 | 3054.16 | 3092.61 | 3054.16 | 0 |
| 1725640200 | 3049.4 | -36.41 | -1.18 | 3086.21 | 3108.51 | 3047.19 | 0 |
| 1725553800 | 3085.81 | -24.81 | -0.80 | 3104.42 | 3114.21 | 3082.37 | 0 |
| 1725467400 | 3110.62 | -36.99 | -1.18 | 3135.35 | 3135.35 | 3098.11 | 0 |
| 1725381000 | 3147.61 | -39.85 | -1.25 | 3187.51 | 3193.58 | 3143.41 | 0 |
| 1725294600 | 3187.46 | 14.42 | 0.45 | 3181.31 | 3187.67 | 3170.56 | 0 |
| 1725035400 | 3173.04 | -15.17 | -0.48 | 3171.4899 | 3186.54 | 3167.98 | 0 |
