Hot Features
프리미엄
Euronext UK Total Market (EUKPT)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.75 | -0.988032284999 | 1796.5 | 1806.38 | 1776.29 | 0 | 0 | IX |
| 4 | 57.42 | 3.33579267195 | 1721.33 | 1806.38 | 1706.45 | 0 | 0 | IX |
| 12 | 14.35 | 0.813307639991 | 1764.4 | 1806.38 | 1693.62 | 0 | 0 | IX |
| 26 | 45.48 | 2.62394202865 | 1733.27 | 1806.38 | 1693.62 | 0 | 0 | IX |
| 52 | 45.48 | 2.62394202865 | 1733.27 | 1806.38 | 1693.62 | 0 | 0 | IX |
| 156 | 45.48 | 2.62394202865 | 1733.27 | 1806.38 | 1693.62 | 0 | 0 | IX |
| 260 | 45.48 | 2.62394202865 | 1733.27 | 1806.38 | 1693.62 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734111000 | 1778.75 | -17.42 | -0.97 | 1789.62 | 1792.75 | 1776.29 | 0 |
| 1734024600 | 1796.17 | -4.93 | -0.27 | 1799.53 | 1805.65 | 1792.58 | 0 |
| 1733938200 | 1801.1 | 9.57 | 0.53 | 1792.76 | 1803.69 | 1785.41 | 0 |
| 1733851800 | 1791.53 | -9.3 | -0.52 | 1798.65 | 1798.65 | 1789.32 | 0 |
| 1733765400 | 1800.83 | 10.02 | 0.56 | 1793.76 | 1806.38 | 1793.76 | 0 |
| 1733506200 | 1790.81 | -6.33 | -0.35 | 1796.5 | 1800.55 | 1788.13 | 0 |
| 1733419800 | 1797.14 | 4.41 | 0.25 | 1794.45 | 1799.67 | 1790.97 | 0 |
| 1733333400 | 1792.73 | 1.54 | 0.09 | 1795.75 | 1797.39 | 1788.8 | 0 |
| 1733247000 | 1791.19 | 7.43 | 0.42 | 1783.46 | 1796.73 | 1783.46 | 0 |
| 1733160600 | 1783.76 | 8.87 | 0.50 | 1780.8 | 1788.66 | 1776.89 | 0 |
| 1732901400 | 1774.89 | 4.68 | 0.26 | 1771.08 | 1775.85 | 1764.14 | 0 |
| 1732815000 | 1770.21 | 7.52 | 0.43 | 1764.41 | 1774.05 | 1764.41 | 0 |
| 1732728600 | 1762.69 | 4.94 | 0.28 | 1758.79 | 1763.7 | 1753.22 | 0 |
| 1732642200 | 1757.75 | -6.08 | -0.34 | 1764.7 | 1764.7 | 1752.77 | 0 |
| 1732555800 | 1763.83 | 1.1 | 0.06 | 1763.08 | 1771.8 | 1758.47 | 0 |
| 1732296600 | 1762.73 | 27.15 | 1.56 | 1733.99 | 1766.45 | 1733.99 | 0 |
| 1732210200 | 1735.58 | 9.51 | 0.55 | 1723.59 | 1737.88 | 1717.15 | 0 |
| 1732123800 | 1726.07 | 5.3 | 0.31 | 1727.71 | 1733.13 | 1721.58 | 0 |
| 1732037400 | 1720.77 | 0.37 | 0.02 | 1725.04 | 1731.67 | 1706.45 | 0 |
| 1731951000 | 1720.4 | 2.54 | 0.15 | 1715.53 | 1722.25 | 1710.26 | 0 |
| 1731691800 | 1717.86 | -7.26 | -0.42 | 1721.33 | 1723.88 | 1712.32 | 0 |
| 1731605400 | 1725.12 | 10.89 | 0.64 | 1715.57 | 1728.61 | 1713.1 | 0 |
| 1731519000 | 1714.23 | 0 | 0.00 | 1714.23 | 1714.23 | 1714.23 | 0 |
| 1731432600 | 1714.23 | -30.63 | -1.76 | 1739.05 | 1739.05 | 1710.93 | 0 |
| 1731346200 | 1744.86 | 22.2 | 1.29 | 1729.12 | 1750.53 | 1729.12 | 0 |
| 1731087000 | 1722.66 | -11.73 | -0.68 | 1735.16 | 1737.56 | 1715.62 | 0 |
| 1731000600 | 1734.39 | 0.01 | 0.00 | 1738.02 | 1743.55 | 1733.17 | 0 |
| 1730914200 | 1734.38 | 14.25 | 0.83 | 1730.27 | 1762.73 | 1727.78 | 0 |
| 1730827800 | 1720.13 | -2.51 | -0.15 | 1723.84 | 1731.45 | 1716.48 | 0 |
| 1730741400 | 1722.64 | -5.02 | -0.29 | 1722.12 | 1731.92 | 1719.47 | 0 |
| 1730482200 | 1727.66 | 28.98 | 1.71 | 1702.1 | 1732.62 | 1702.05 | 0 |
| 1730395800 | 1698.68 | -38.45 | -2.21 | 1734.7 | 1734.7 | 1693.62 | 0 |
| 1730309400 | 1737.13 | -19.23 | -1.09 | 1752.87 | 1752.87 | 1734.48 | 0 |
| 1730223000 | 1756.36 | -8.18 | -0.46 | 1767.19 | 1771.68 | 1754.84 | 0 |
| 1730136600 | 1764.54 | 9.39 | 0.53 | 1756.68 | 1768.55 | 1750.1 | 0 |
| 1729873800 | 1755.15 | -6.83 | -0.39 | 1759.38 | 1763.36 | 1755.08 | 0 |
| 1729787400 | 1761.98 | -4.88 | -0.28 | 1765.24 | 1776.18 | 1760.5 | 0 |
| 1729701000 | 1766.86 | -6.64 | -0.37 | 1775.23 | 1781.4 | 1763.85 | 0 |
| 1729614600 | 1773.5 | -0.07 | -0.00 | 1775.27 | 1775.27 | 1757.97 | 0 |
| 1729528200 | 1773.57 | -12.42 | -0.70 | 1785.48 | 1791.83 | 1772.83 | 0 |
| 1729269000 | 1785.99 | -3.04 | -0.17 | 1794.53 | 1794.85 | 1778.17 | 0 |
| 1729182600 | 1789.03 | 30.02 | 1.71 | 1770.56 | 1791.35 | 1769.27 | 0 |
| 1729096200 | 1759.01 | 0 | 0.00 | 1759.01 | 1759.01 | 1759.01 | 0 |
| 1729009800 | 1759.01 | 1.6 | 0.09 | 1760.23 | 1763.46 | 1755.3 | 0 |
| 1728923400 | 1757.41 | 9.38 | 0.54 | 1749.5 | 1758.57 | 1743.17 | 0 |
| 1728664200 | 1748.03 | 2.25 | 0.13 | 1741.28 | 1750.55 | 1738.14 | 0 |
| 1728577800 | 1745.78 | 0 | 0.00 | 1745.78 | 1745.78 | 1745.78 | 0 |
| 1728491400 | 1745.78 | 13.28 | 0.77 | 1731.79 | 1746.61 | 1731.79 | 0 |
| 1728405000 | 1732.5 | -21.22 | -1.21 | 1749.53 | 1749.53 | 1728.32 | 0 |
| 1728318600 | 1753.72 | -4.52 | -0.26 | 1758.01 | 1764.74 | 1749.18 | 0 |
| 1728059400 | 1758.24 | 10.42 | 0.60 | 1749.88 | 1761.96 | 1745.23 | 0 |
| 1727973000 | 1747.82 | -19.99 | -1.13 | 1756.94 | 1761.33 | 1742.56 | 0 |
| 1727886600 | 1767.81 | 0.06 | 0.00 | 1769.95 | 1775.18 | 1761.87 | 0 |
| 1727800200 | 1767.75 | 0.4 | 0.02 | 1766.33 | 1780.15 | 1761.93 | 0 |
| 1727713800 | 1767.35 | -15.48 | -0.87 | 1779.29 | 1781.25 | 1763.23 | 0 |
| 1727454600 | 1782.83 | 7.55 | 0.43 | 1777.14 | 1785.39 | 1775.34 | 0 |
| 1727368200 | 1775.28 | 19.3 | 1.10 | 1756.74 | 1780.2 | 1756.74 | 0 |
| 1727281800 | 1755.98 | -5.42 | -0.31 | 1756.49 | 1761.6 | 1749.86 | 0 |
| 1727195400 | 1761.4 | 6.76 | 0.39 | 1757.54 | 1768.51 | 1757.54 | 0 |
| 1727109000 | 1754.64 | -9.76 | -0.55 | 1741.45 | 1755.48 | 1737.65 | 0 |
| 1726849800 | 1764.4 | 1.86 | 0.11 | 1764.4 | 1764.4 | 1738.24 | 0 |
| 1726763400 | 1762.54 | 21.85 | 1.26 | 1743.44 | 1765.74 | 1743.44 | 0 |
| 1726677000 | 1740.69 | -6.7 | -0.38 | 1747.44 | 1747.44 | 1738.62 | 0 |
| 1726590600 | 1747.39 | 5.33 | 0.31 | 1744.04 | 1757.53 | 1744.04 | 0 |
| 1726504200 | 1742.06 | 3.12 | 0.18 | 1736.72 | 1744.42 | 1732.14 | 0 |
