Hot Features
프리미엄
Euronext Transatlantic Leaders 50 EW (EUS5P)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.94 | 0.54196359675 | 2203.1 | 2226.56 | 2188.28 | 0 | 0 | IX |
| 4 | 52.69 | 2.43670081162 | 2162.35 | 2238.5 | 2162.35 | 0 | 0 | IX |
| 12 | 107.56 | 5.10372577676 | 2107.48 | 2238.5 | 2073.83 | 0 | 0 | IX |
| 26 | 95.17 | 4.4894262384 | 2119.87 | 2238.5 | 1960.12 | 0 | 0 | IX |
| 52 | 408.28 | 22.5973565941 | 1806.76 | 2238.5 | 1805.31 | 0 | 0 | IX |
| 156 | 563.86 | 34.1489116874 | 1651.18 | 2238.5 | 1374.7 | 0 | 0 | IX |
| 260 | 863.65 | 63.9082722234 | 1351.39 | 2238.5 | 892.98 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 2217.57 | 19.38 | 0.88 | 2196.15 | 2218.06 | 2190.78 | 0 |
| 1732815000 | 2198.19 | 8.74 | 0.40 | 2193.52 | 2205.66 | 2193.52 | 0 |
| 1732728600 | 2189.45 | -19.48 | -0.88 | 2207.3 | 2207.3 | 2188.28 | 0 |
| 1732642200 | 2208.93 | -4.32 | -0.20 | 2213.73 | 2214.2 | 2198.36 | 0 |
| 1732555800 | 2213.25 | -5.75 | -0.26 | 2217.17 | 2226.56 | 2210.96 | 0 |
| 1732296600 | 2219 | 17.16 | 0.78 | 2203.1 | 2221.62 | 2196.6 | 0 |
| 1732210200 | 2201.84 | 13.44 | 0.61 | 2192.69 | 2202.4 | 2182.96 | 0 |
| 1732123800 | 2188.4 | -4.2 | -0.19 | 2197.15 | 2206.04 | 2180.9699 | 0 |
| 1732037400 | 2192.6 | -10.2 | -0.46 | 2202.27 | 2205.27 | 2171.89 | 0 |
| 1731951000 | 2202.8 | 1.2 | 0.05 | 2200.96 | 2204.85 | 2190.32 | 0 |
| 1731691800 | 2201.6 | -17.93 | -0.81 | 2213.67 | 2217.67 | 2200.36 | 0 |
| 1731605400 | 2219.53 | 20.34 | 0.92 | 2202.75 | 2225.46 | 2202.75 | 0 |
| 1731519000 | 2199.19 | 0 | 0.00 | 2199.19 | 2199.19 | 2199.19 | 0 |
| 1731432600 | 2199.19 | -32.44 | -1.45 | 2230.4899 | 2230.4899 | 2198.14 | 0 |
| 1731346200 | 2231.63 | 22.43 | 1.02 | 2212.96 | 2238.5 | 2212.96 | 0 |
| 1731087000 | 2209.2 | 1 | 0.05 | 2211.13 | 2213.02 | 2194.29 | 0 |
| 1731000600 | 2208.2 | 17.53 | 0.80 | 2196.26 | 2213.56 | 2196.26 | 0 |
| 1730914200 | 2190.67 | 8.5 | 0.39 | 2196.48 | 2213.6 | 2179.21 | 0 |
| 1730827800 | 2182.17 | 11.35 | 0.52 | 2170.03 | 2183.36 | 2167.83 | 0 |
| 1730741400 | 2170.82 | -15.16 | -0.69 | 2179.45 | 2185.6 | 2169.37 | 0 |
| 1730482200 | 2185.98 | 19.86 | 0.92 | 2162.35 | 2192.01 | 2162.35 | 0 |
| 1730395800 | 2166.12 | -31.04 | -1.41 | 2192.71 | 2192.71 | 2159.91 | 0 |
| 1730309400 | 2197.16 | -21.21 | -0.96 | 2216.05 | 2216.05 | 2189.86 | 0 |
| 1730223000 | 2218.37 | -4.45 | -0.20 | 2222.53 | 2229.91 | 2215.85 | 0 |
| 1730136600 | 2222.82 | 7.01 | 0.32 | 2213.77 | 2225.15 | 2207.65 | 0 |
| 1729873800 | 2215.81 | 10.66 | 0.48 | 2206.81 | 2217.36 | 2199.31 | 0 |
| 1729787400 | 2205.15 | 5.42 | 0.25 | 2199.21 | 2214.7199 | 2199.21 | 0 |
| 1729701000 | 2199.73 | -8.39 | -0.38 | 2209.62 | 2215.14 | 2199.65 | 0 |
| 1729614600 | 2208.12 | -1.37 | -0.06 | 2210.75 | 2213.75 | 2196.9 | 0 |
| 1729528200 | 2209.4899 | -12.67 | -0.57 | 2222.66 | 2222.66 | 2206.61 | 0 |
| 1729269000 | 2222.16 | 1.68 | 0.08 | 2216.57 | 2223.68 | 2214.32 | 0 |
| 1729182600 | 2220.48 | 15.23 | 0.69 | 2203.7199 | 2229.35 | 2203.7199 | 0 |
| 1729096200 | 2205.25 | 0 | 0.00 | 2205.25 | 2205.25 | 2205.25 | 0 |
| 1729009800 | 2205.25 | -19.99 | -0.90 | 2224.59 | 2228.25 | 2202.82 | 0 |
| 1728923400 | 2225.2399 | 19.15 | 0.87 | 2208.01 | 2225.44 | 2206.11 | 0 |
| 1728664200 | 2206.09 | 13.1 | 0.60 | 2193.7 | 2206.89 | 2189.68 | 0 |
| 1728577800 | 2192.9899 | 0 | 0.00 | 2192.9899 | 2192.9899 | 2192.9899 | 0 |
| 1728491400 | 2192.9899 | 13.95 | 0.64 | 2181.2199 | 2193.79 | 2176.3 | 0 |
| 1728405000 | 2179.04 | -6.88 | -0.31 | 2178.65 | 2181.69 | 2161.44 | 0 |
| 1728318600 | 2185.92 | 6.15 | 0.28 | 2183.56 | 2191.37 | 2179.79 | 0 |
| 1728059400 | 2179.77 | 19.88 | 0.92 | 2159.14 | 2182.9899 | 2156.92 | 0 |
| 1727973000 | 2159.89 | -11.91 | -0.55 | 2172.29 | 2172.29 | 2154.26 | 0 |
| 1727886600 | 2171.8 | 1.32 | 0.06 | 2170.2 | 2179.37 | 2160.59 | 0 |
| 1727800200 | 2170.48 | -12.37 | -0.57 | 2186.9899 | 2192.15 | 2160.46 | 0 |
| 1727713800 | 2182.85 | -18 | -0.82 | 2199.57 | 2199.57 | 2181.04 | 0 |
| 1727454600 | 2200.85 | 10.06 | 0.46 | 2192.4699 | 2202.45 | 2191.66 | 0 |
| 1727368200 | 2190.79 | 30.01 | 1.39 | 2163.76 | 2195.9699 | 2163.76 | 0 |
| 1727281800 | 2160.78 | -7.03 | -0.32 | 2165.94 | 2165.94 | 2155.67 | 0 |
| 1727195400 | 2167.81 | 16.1 | 0.75 | 2154.33 | 2171.53 | 2154.33 | 0 |
| 1727109000 | 2151.71 | 9.1 | 0.42 | 2143.28 | 2154.18 | 2140 | 0 |
| 1726849800 | 2142.61 | -19.38 | -0.90 | 2158.62 | 2158.62 | 2141.54 | 0 |
| 1726763400 | 2161.9899 | 35.55 | 1.67 | 2127.43 | 2162.07 | 2127.43 | 0 |
| 1726677000 | 2126.44 | -6.86 | -0.32 | 2132.77 | 2135.46 | 2124.26 | 0 |
| 1726590600 | 2133.3 | 12.29 | 0.58 | 2123.89 | 2138.88 | 2123.89 | 0 |
| 1726504200 | 2121.01 | -7.55 | -0.35 | 2126.44 | 2129.5 | 2116.95 | 0 |
| 1726245000 | 2128.56 | 11.8 | 0.56 | 2118.41 | 2132.45 | 2118.41 | 0 |
| 1726158600 | 2116.76 | 23.19 | 1.11 | 2105.2199 | 2122.25 | 2103.93 | 0 |
| 1726072200 | 2093.57 | 6.41 | 0.31 | 2091.07 | 2106.2 | 2077.42 | 0 |
| 1725985800 | 2087.16 | -10.83 | -0.52 | 2097.63 | 2106.23 | 2085.94 | 0 |
| 1725899400 | 2097.9899 | 22.06 | 1.06 | 2075.9 | 2102.32 | 2075.9 | 0 |
| 1725640200 | 2075.93 | -33.63 | -1.59 | 2107.48 | 2114.7199 | 2073.83 | 0 |
| 1725553800 | 2109.56 | -9.56 | -0.45 | 2117.05 | 2125.32 | 2108.43 | 0 |
| 1725467400 | 2119.12 | -17.03 | -0.80 | 2128.9899 | 2128.9899 | 2113.5 | 0 |
| 1725381000 | 2136.15 | -20.82 | -0.97 | 2157.31 | 2162.37 | 2132.7199 | 0 |
| 1725294600 | 2156.9699 | 9.73 | 0.45 | 2153.4 | 2157.4699 | 2144.64 | 0 |
| 1725035400 | 2147.2399 | -4.11 | -0.19 | 2144.9699 | 2153.64 | 2144.9699 | 0 |
