Hot Features
프리미엄
Bnp Paribas Easy Stoxx Europe 600 Ucits Etf Capitalisation (ETZ)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 15.98 | 0.19 | 1.19 | 15.878 | 15.988 | 15.784 | 32501 |
| 1732210200 | 15.792 | 0.07 | 0.45 | 15.726 | 15.804 | 15.628 | 18808 |
| 1732123800 | 15.722 | -0 | -0.01 | 15.8 | 15.834 | 15.696 | 53645 |
| 1732037400 | 15.724 | -0.09 | -0.58 | 15.862 | 15.862 | 15.572 | 39100 |
| 1731951000 | 15.816 | 0.02 | 0.10 | 15.814 | 15.828 | 15.706 | 73319 |
| 1731691800 | 15.8 | -0.12 | -0.78 | 15.81 | 15.89 | 15.78 | 21623 |
| 1731605400 | 15.924 | 0.16 | 1.01 | 15.772 | 15.938 | 15.764 | 76393 |
| 1731519000 | 15.764 | 0.01 | 0.06 | 15.742 | 15.8 | 15.656 | 37488 |
| 1731432600 | 15.754 | -0.34 | -2.09 | 15.948 | 15.97 | 15.75 | 25425 |
| 1731346200 | 16.09 | 0.18 | 1.12 | 16.05 | 16.136 | 16.03 | 26971 |
| 1731087000 | 15.912 | -0.11 | -0.67 | 16.04 | 16.04 | 15.87 | 37840 |
| 1731000600 | 16.02 | 0.11 | 0.68 | 15.952 | 16.082 | 15.94 | 32596 |
| 1730914200 | 15.912 | -0.08 | -0.48 | 16.154 | 16.296 | 15.88 | 51937 |
| 1730827800 | 15.988 | 0.02 | 0.13 | 15.996 | 16.026 | 15.93 | 17256 |
| 1730741400 | 15.968 | -0.07 | -0.46 | 16.032 | 16.079999 | 15.968 | 27738 |
| 1730482200 | 16.042 | 0.18 | 1.11 | 15.904 | 16.078 | 15.9 | 52308 |
| 1730395800 | 15.866 | -0.18 | -1.13 | 15.954 | 15.968 | 15.782 | 77956 |
| 1730309400 | 16.047999 | -0.2 | -1.22 | 16.174 | 16.187999 | 16.01 | 56094 |
| 1730223000 | 16.245999 | -0.1 | -0.62 | 16.404 | 16.404 | 16.245999 | 24731 |
| 1730136600 | 16.347999 | 0.07 | 0.42 | 16.334 | 16.366 | 16.228 | 20397 |
| 1729873800 | 16.28 | 0 | 0.01 | 16.265999 | 16.303999 | 16.219999 | 12782 |
| 1729787400 | 16.277999 | 0.01 | 0.07 | 16.303999 | 16.398 | 16.277999 | 23559 |
| 1729701000 | 16.265999 | -0.06 | -0.36 | 16.318 | 16.361999 | 16.25 | 84888 |
| 1729614600 | 16.324 | -0.03 | -0.21 | 16.36 | 16.364 | 16.222 | 24604 |
| 1729528200 | 16.358 | -0.11 | -0.64 | 16.457999 | 16.504 | 16.354 | 28016 |
| 1729269000 | 16.463999 | 0.03 | 0.16 | 16.434 | 16.486 | 16.418 | 28653 |
| 1729182600 | 16.437999 | 0.14 | 0.85 | 16.329999 | 16.564 | 16.308 | 37659 |
| 1729096200 | 16.3 | -0.03 | -0.16 | 16.282 | 16.335999 | 16.248 | 20919 |
| 1729009800 | 16.326 | -0.13 | -0.81 | 16.512 | 16.52 | 16.326 | 62041 |
| 1728923400 | 16.46 | 0.09 | 0.56 | 16.388 | 16.46 | 16.344 | 22857 |
| 1728664200 | 16.367999 | 0.09 | 0.53 | 16.277999 | 16.399999 | 16.244 | 20557 |
| 1728577800 | 16.282 | -0.03 | -0.17 | 16.35 | 16.366 | 16.238 | 11849 |
| 1728491400 | 16.309999 | 0.11 | 0.70 | 16.213999 | 16.309999 | 16.19 | 18959 |
| 1728405000 | 16.196 | -0.1 | -0.59 | 16.14 | 16.236 | 16.122 | 20639 |
| 1728318600 | 16.292 | 0.03 | 0.21 | 16.3 | 16.312 | 16.193999 | 36176 |
| 1728059400 | 16.258 | 0.07 | 0.46 | 16.202 | 16.286 | 16.172 | 28569 |
| 1727973000 | 16.184 | -0.16 | -0.95 | 16.302 | 16.302 | 16.146 | 28559 |
| 1727886600 | 16.34 | 0.02 | 0.15 | 16.373999 | 16.392 | 16.254 | 31717 |
| 1727800200 | 16.315999 | -0.08 | -0.48 | 16.436 | 16.476 | 16.28 | 35483 |
| 1727713800 | 16.393999 | -0.17 | -1.04 | 16.51 | 16.553999 | 16.378 | 45115 |
| 1727454600 | 16.565999 | 0.09 | 0.55 | 16.51 | 16.59 | 16.48 | 91325 |
| 1727368200 | 16.476 | 0.2 | 1.24 | 16.446 | 16.5 | 16.405999 | 93182 |
| 1727281800 | 16.274 | -0.02 | -0.11 | 16.224 | 16.309999 | 16.224 | 26565 |
| 1727195400 | 16.292 | 0.11 | 0.67 | 16.309999 | 16.328 | 16.238 | 12446 |
| 1727109000 | 16.184 | 0.07 | 0.42 | 16.122 | 16.19 | 16.084 | 30242 |
| 1726849800 | 16.116 | -0.23 | -1.43 | 16.312 | 16.312 | 16.106 | 37618 |
| 1726763400 | 16.35 | 0.23 | 1.44 | 16.303999 | 16.366 | 16.23 | 12102 |
| 1726677000 | 16.117999 | -0.08 | -0.52 | 16.192 | 16.2 | 16.117999 | 35360 |
| 1726590600 | 16.202 | 0.06 | 0.35 | 16.23 | 16.271999 | 16.193999 | 9840 |
| 1726504200 | 16.146 | -0.02 | -0.10 | 16.128 | 16.186 | 16.12 | 15309 |
| 1726245000 | 16.161999 | 0.11 | 0.67 | 16.102 | 16.198 | 16.097999 | 17741 |
| 1726158600 | 16.053999 | 0.14 | 0.85 | 16.114 | 16.17 | 15.97 | 23049 |
| 1726072200 | 15.918 | 0 | 0.03 | 15.964 | 16.026 | 15.85 | 21485 |
| 1725985800 | 15.914 | -0.1 | -0.64 | 15.956 | 16.059999 | 15.884 | 67017 |
| 1725899400 | 16.015999 | 0.13 | 0.83 | 15.972 | 16.046 | 15.95 | 50417 |
| 1725640200 | 15.884 | -0.16 | -1.01 | 16.018 | 16.45 | 15.858 | 38147 |
| 1725553800 | 16.046 | -0.08 | -0.52 | 16.102 | 16.282 | 16.046 | 16342 |
| 1725467400 | 16.129999 | -0.15 | -0.95 | 16.102 | 16.17 | 16.1 | 21183 |
| 1725381000 | 16.283999 | -0.17 | -1.02 | 16.478 | 16.478 | 16.265999 | 22637 |
| 1725294600 | 16.452 | -0 | -0.01 | 16.454 | 16.468 | 16.356 | 24472 |
| 1725035400 | 16.454 | 0.01 | 0.07 | 16.45 | 16.508 | 16.45 | 18094 |
| 1724949000 | 16.442 | 0.12 | 0.76 | 16.34 | 16.5 | 16.34 | 18298 |
| 1724862600 | 16.318 | 0.06 | 0.39 | 16.302 | 16.352 | 16.283999 | 22690 |
| 1724776200 | 16.254 | 0.02 | 0.14 | 16.274 | 16.296 | 16.228 | 18228 |
| 1724689800 | 16.232 | -0.01 | -0.07 | 16.248 | 16.358 | 16.2 | 22800 |
