Hot Features
프리미엄
Euronext Europe 500 (EU500)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.94 | -0.217514919646 | 1811.37 | 1825.03 | 1800.02 | 0 | 0 | IX |
| 4 | 71.5 | 4.11882967631 | 1735.93 | 1825.03 | 1719.88 | 0 | 0 | IX |
| 12 | 147.46 | 8.88329307156 | 1659.97 | 1825.03 | 1624.18 | 0 | 0 | IX |
| 26 | 133.46 | 7.97266378728 | 1673.97 | 1825.03 | 1621.6 | 0 | 0 | IX |
| 52 | 204.09 | 12.7290531017 | 1603.34 | 1825.03 | 1598.18 | 0 | 0 | IX |
| 156 | 312.93 | 20.9387755102 | 1494.5 | 1825.03 | 1236.52 | 0 | 0 | IX |
| 260 | 413.2 | 29.6364301442 | 1394.23 | 1825.03 | 870.77 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 1802.42 | -3.53 | -0.20 | 1805.81 | 1812.06 | 1800.02 | 0 |
| 1739986200 | 1805.95 | -16.39 | -0.90 | 1821.11 | 1823.66 | 1802.62 | 0 |
| 1739899800 | 1822.34 | 5.24 | 0.29 | 1818.73 | 1825.03 | 1814.68 | 0 |
| 1739813400 | 1817.1 | 10.23 | 0.57 | 1807 | 1817.74 | 1807 | 0 |
| 1739554200 | 1806.87 | -4.73 | -0.26 | 1811.37 | 1814.13 | 1804.13 | 0 |
| 1739467800 | 1811.6 | 21.41 | 1.20 | 1793.25 | 1812.28 | 1793.25 | 0 |
| 1739381400 | 1790.19 | 0 | 0.00 | 1790.19 | 1790.19 | 1790.19 | 0 |
| 1739295000 | 1790.19 | 4.3 | 0.24 | 1783.96 | 1791.34 | 1783.2 | 0 |
| 1739208600 | 1785.89 | 10.13 | 0.57 | 1776.93 | 1787.79 | 1776.93 | 0 |
| 1738949400 | 1775.76 | -7.27 | -0.41 | 1781.89 | 1785.02 | 1773.7 | 0 |
| 1738863000 | 1783.03 | 20.37 | 1.16 | 1763.95 | 1784.97 | 1763.95 | 0 |
| 1738776600 | 1762.66 | 8.41 | 0.48 | 1753.67 | 1762.81 | 1750.9 | 0 |
| 1738690200 | 1754.25 | 3.66 | 0.21 | 1750.8 | 1755.38 | 1739.15 | 0 |
| 1738603800 | 1750.59 | -15.01 | -0.85 | 1763.87 | 1763.87 | 1736.99 | 0 |
| 1738344600 | 1765.6 | 2.3 | 0.13 | 1765.04 | 1774.12 | 1763.29 | 0 |
| 1738258200 | 1763.3 | 14.7 | 0.84 | 1749.16 | 1764.14 | 1749.16 | 0 |
| 1738171800 | 1748.6 | 9.06 | 0.52 | 1741.06 | 1752.9 | 1741.06 | 0 |
| 1738085400 | 1739.54 | 6.01 | 0.35 | 1734.93 | 1746.59 | 1734.93 | 0 |
| 1737999000 | 1733.53 | -1.29 | -0.07 | 1735.48 | 1736.6 | 1719.88 | 0 |
| 1737739800 | 1734.82 | -0.94 | -0.05 | 1735.93 | 1745.23 | 1731.91 | 0 |
| 1737653400 | 1735.76 | 7.55 | 0.44 | 1729.19 | 1736.4 | 1724.73 | 0 |
| 1737567000 | 1728.21 | 13.39 | 0.78 | 1723.02 | 1736.37 | 1723.02 | 0 |
| 1737480600 | 1714.82 | 0 | 0.00 | 1714.82 | 1714.82 | 1714.82 | 0 |
| 1737394200 | 1714.82 | 0.74 | 0.04 | 1713.52 | 1720.38 | 1710.79 | 0 |
| 1737135000 | 1714.08 | 11.49 | 0.67 | 1703.24 | 1717.08 | 1703.24 | 0 |
| 1737048600 | 1702.59 | 16.51 | 0.98 | 1687.05 | 1703.06 | 1687.05 | 0 |
| 1736962200 | 1686.08 | 21.93 | 1.32 | 1664.68 | 1688.75 | 1664.68 | 0 |
| 1736875800 | 1664.15 | -1.49 | -0.09 | 1667.26 | 1676.21 | 1663.38 | 0 |
| 1736789400 | 1665.64 | -9.08 | -0.54 | 1671.69 | 1671.69 | 1658.56 | 0 |
| 1736530200 | 1674.72 | -14.19 | -0.84 | 1688.74 | 1689.53 | 1673.77 | 0 |
| 1736443800 | 1688.91 | 7.28 | 0.43 | 1679.03 | 1690.16 | 1673.98 | 0 |
| 1736357400 | 1681.63 | -2.76 | -0.16 | 1685.84 | 1693 | 1672.7 | 0 |
| 1736271000 | 1684.39 | 5.62 | 0.33 | 1679.66 | 1687.38 | 1672.09 | 0 |
| 1736184600 | 1678.77 | 15.92 | 0.96 | 1662.65 | 1679.38 | 1662.65 | 0 |
| 1735925400 | 1662.85 | -8.25 | -0.49 | 1670.66 | 1671.73 | 1659.8699 | 0 |
| 1735839000 | 1671.1 | 10.04 | 0.60 | 1661.29 | 1672.1099 | 1655.28 | 0 |
| 1735666200 | 1661.06 | 8.94 | 0.54 | 1652.33 | 1661.35 | 1650.29 | 0 |
| 1735579800 | 1652.1199 | -7.52 | -0.45 | 1658.59 | 1658.67 | 1647.77 | 0 |
| 1735320600 | 1659.64 | 11.11 | 0.67 | 1647.55 | 1659.64 | 1645.56 | 0 |
| 1735061400 | 1648.53 | 2.95 | 0.18 | 1646.35 | 1650.77 | 1646.35 | 0 |
| 1734975000 | 1645.58 | 2.27 | 0.14 | 1644.58 | 1649.81 | 1639.64 | 0 |
| 1734715800 | 1643.31 | -14.72 | -0.89 | 1654.93 | 1654.93 | 1624.18 | 0 |
| 1734629400 | 1658.03 | -25.72 | -1.53 | 1679.79 | 1679.79 | 1654.02 | 0 |
| 1734543000 | 1683.75 | 2.36 | 0.14 | 1681.4 | 1686.8 | 1679.48 | 0 |
| 1734456600 | 1681.39 | -6.86 | -0.41 | 1684.56 | 1684.88 | 1676.98 | 0 |
| 1734370200 | 1688.25 | -1.76 | -0.10 | 1691.45 | 1691.45 | 1683.6 | 0 |
| 1734111000 | 1690.01 | -9.11 | -0.54 | 1696.06 | 1699.15 | 1687.13 | 0 |
| 1734024600 | 1699.12 | -1.92 | -0.11 | 1701.01 | 1703.37 | 1697.42 | 0 |
| 1733938200 | 1701.04 | 4.81 | 0.28 | 1694.68 | 1702.73 | 1691.46 | 0 |
| 1733851800 | 1696.23 | -8.76 | -0.51 | 1704.78 | 1704.78 | 1695.96 | 0 |
| 1733765400 | 1704.99 | 2.02 | 0.12 | 1703.9 | 1711.71 | 1701.57 | 0 |
| 1733506200 | 1702.97 | 2.78 | 0.16 | 1700.06 | 1706.49 | 1698.9 | 0 |
| 1733419800 | 1700.19 | 6.46 | 0.38 | 1693.95 | 1701.01 | 1692.81 | 0 |
| 1733333400 | 1693.73 | 5.91 | 0.35 | 1688.9 | 1698.15 | 1688.87 | 0 |
| 1733247000 | 1687.82 | 6.55 | 0.39 | 1681.56 | 1693.26 | 1681.56 | 0 |
| 1733160600 | 1681.27 | 11.11 | 0.67 | 1670.1199 | 1683.92 | 1664.88 | 0 |
| 1732901400 | 1670.16 | 9.85 | 0.59 | 1659.97 | 1670.69 | 1656.33 | 0 |
| 1732815000 | 1660.31 | 7.68 | 0.46 | 1653.02 | 1665.67 | 1653.02 | 0 |
| 1732728600 | 1652.63 | -3.15 | -0.19 | 1656.6199 | 1656.6199 | 1645.8699 | 0 |
| 1732642200 | 1655.78 | -9.2 | -0.55 | 1664.6099 | 1664.6099 | 1651.91 | 0 |
| 1732555800 | 1664.98 | 0.74 | 0.04 | 1665.3 | 1673.32 | 1661.5 | 0 |
| 1732296600 | 1664.24 | 19.5 | 1.19 | 1646.99 | 1666.59 | 1644.26 | 0 |
| 1732210200 | 1644.74 | 7.06 | 0.43 | 1637.1199 | 1645.95 | 1627.56 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
