Hot Features
프리미엄
Euronext USA NR (EUSN)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 148.89 | 1.61464710163 | 9221.21 | 9386.67 | 9047.41 | 0 | 0 | IX |
| 4 | 312.17 | 3.44637240517 | 9057.93 | 9386.67 | 8992.45 | 0 | 0 | IX |
| 12 | 808.22 | 9.43974921396 | 8561.88 | 9386.67 | 8341.66 | 0 | 0 | IX |
| 26 | 1106.07 | 13.3841479278 | 8264.03 | 9386.67 | 7396.76 | 0 | 0 | IX |
| 52 | 2452.58 | 35.4546137922 | 6917.52 | 9386.67 | 6860.38 | 0 | 0 | IX |
| 156 | 2802.89 | 42.680072664 | 6567.21 | 9386.67 | 6503.05 | 0 | 0 | IX |
| 260 | 2802.89 | 42.680072664 | 6567.21 | 9386.67 | 6503.05 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 9380.66 | 109.22 | 1.18 | 9260.07 | 9382.24 | 9238.51 | 0 |
| 1737048600 | 9271.44 | 18.04 | 0.19 | 9270.09 | 9317.07 | 9248.26 | 0 |
| 1736962200 | 9253.4 | 186.64 | 2.06 | 9090.42 | 9256.64 | 9047.41 | 0 |
| 1736875800 | 9066.76 | -40.56 | -0.45 | 9126.08 | 9169.32 | 9049.48 | 0 |
| 1736789400 | 9107.32 | -7.97 | -0.09 | 9151.39 | 9181.9599 | 9070.28 | 0 |
| 1736530200 | 9115.29 | -107.71 | -1.17 | 9221.2099 | 9292.95 | 9093.62 | 0 |
| 1736443800 | 9223 | 72.05 | 0.79 | 9225.69 | 9231.52 | 9201.1 | 0 |
| 1736357400 | 9150.95 | -23.04 | -0.25 | 9173.01 | 9225.69 | 9150.68 | 0 |
| 1736271000 | 9173.99 | -114.7 | -1.23 | 9209.93 | 9261.53 | 9169.77 | 0 |
| 1736184600 | 9288.69 | 62.82 | 0.68 | 9231.09 | 9297.5 | 9135.12 | 0 |
| 1735925400 | 9225.87 | 55.92 | 0.61 | 9151.02 | 9251.5 | 9131.48 | 0 |
| 1735839000 | 9169.95 | 59.25 | 0.65 | 9092.54 | 9244.2 | 9085.53 | 0 |
| 1735666200 | 9110.7 | -31.64 | -0.35 | 9091.85 | 9157.42 | 9081.82 | 0 |
| 1735579800 | 9142.34 | 4.7 | 0.05 | 9178.44 | 9219.11 | 9044.31 | 0 |
| 1735320600 | 9137.64 | -160.38 | -1.72 | 9293.19 | 9303.01 | 9128.53 | 0 |
| 1735061400 | 9298.02 | 135.83 | 1.48 | 9216.55 | 9303.06 | 9201.05 | 0 |
| 1734975000 | 9162.19 | -22.7 | -0.25 | 9131.65 | 9170.15 | 9109.3799 | 0 |
| 1734715800 | 9184.89 | 91.33 | 1.00 | 9057.93 | 9186.01 | 8992.45 | 0 |
| 1734629400 | 9093.56 | -187.25 | -2.02 | 9054.47 | 9145.25 | 9031.45 | 0 |
| 1734543000 | 9280.81 | 42.02 | 0.45 | 9247.18 | 9297.35 | 9234.81 | 0 |
| 1734456600 | 9238.79 | -31.3 | -0.34 | 9283.14 | 9299.09 | 9215.87 | 0 |
| 1734370200 | 9270.09 | 45.02 | 0.49 | 9237.52 | 9290.83 | 9219.9599 | 0 |
| 1734111000 | 9225.07 | -44.69 | -0.48 | 9275.99 | 9290.29 | 9217.82 | 0 |
| 1734024600 | 9269.76 | -30.99 | -0.33 | 9277.47 | 9316.9 | 9246.9 | 0 |
| 1733938200 | 9300.75 | 70.3 | 0.76 | 9216.79 | 9301.27 | 9176.55 | 0 |
| 1733851800 | 9230.45 | 36.1 | 0.39 | 9194.85 | 9253.03 | 9193.11 | 0 |
| 1733765400 | 9194.35 | -52.47 | -0.57 | 9246.97 | 9253.1 | 9159.75 | 0 |
| 1733506200 | 9246.82 | 1.52 | 0.02 | 9200.52 | 9269.73 | 9161.14 | 0 |
| 1733419800 | 9245.3 | 10.66 | 0.12 | 9261.95 | 9273.39 | 9209.29 | 0 |
| 1733333400 | 9234.64 | 42.57 | 0.46 | 9216.36 | 9274.48 | 9210.22 | 0 |
| 1733247000 | 9192.07 | -25.47 | -0.28 | 9218.16 | 9218.16 | 9181.54 | 0 |
| 1733160600 | 9217.54 | 53.67 | 0.59 | 9190.5 | 9244.49 | 9159.54 | 0 |
| 1732901400 | 9163.87 | 69.63 | 0.77 | 9072.04 | 9168.22 | 9071.18 | 0 |
| 1732815000 | 9094.24 | 32.32 | 0.36 | 9109.35 | 9116.27 | 9091.23 | 0 |
| 1732728600 | 9061.92 | -119.46 | -1.30 | 9180.95 | 9180.95 | 9049.65 | 0 |
| 1732642200 | 9181.3799 | 62.54 | 0.69 | 9173.61 | 9187.82 | 9086.7 | 0 |
| 1732555800 | 9118.84 | -56.7 | -0.62 | 9142.06 | 9168.03 | 9073.47 | 0 |
| 1732296600 | 9175.54 | 98.28 | 1.08 | 9078.68 | 9210.43 | 9068.74 | 0 |
| 1732210200 | 9077.26 | 134.05 | 1.50 | 8987.4 | 9081.25 | 8947.2099 | 0 |
| 1732123800 | 8943.2099 | 24.38 | 0.27 | 8951.19 | 8996.69 | 8909.91 | 0 |
| 1732037400 | 8918.83 | 9.35 | 0.10 | 8910.32 | 8954.77 | 8852.56 | 0 |
| 1731951000 | 8909.48 | 20.45 | 0.23 | 8897.95 | 8935.52 | 8872 | 0 |
| 1731691800 | 8889.03 | -139.52 | -1.55 | 9012.4599 | 9025.7099 | 8884.06 | 0 |
| 1731605400 | 9028.55 | 3.96 | 0.04 | 9073.44 | 9119.25 | 9025.28 | 0 |
| 1731519000 | 9024.59 | 0 | 0.00 | 9024.59 | 9024.59 | 9024.59 | 0 |
| 1731432600 | 9024.59 | 16.82 | 0.19 | 9019.55 | 9048.28 | 9016.23 | 0 |
| 1731346200 | 9007.77 | 67.01 | 0.75 | 8954.42 | 9033.09 | 8951.49 | 0 |
| 1731087000 | 8940.76 | 118.47 | 1.34 | 8845.9 | 8949.61 | 8831.57 | 0 |
| 1731000600 | 8822.29 | 52.97 | 0.60 | 8799.3799 | 8831.1299 | 8763.52 | 0 |
| 1730914200 | 8769.32 | 338.77 | 4.02 | 8592.08 | 8796.28 | 8555.02 | 0 |
| 1730827800 | 8430.55 | 62.84 | 0.75 | 8364.35 | 8436.73 | 8347.87 | 0 |
| 1730741400 | 8367.7099 | -90.64 | -1.07 | 8388.16 | 8400.58 | 8346.39 | 0 |
| 1730482200 | 8458.35 | 47.57 | 0.57 | 8371.2099 | 8477.95 | 8341.66 | 0 |
| 1730395800 | 8410.78 | -152.21 | -1.78 | 8537.2099 | 8543.5 | 8398.57 | 0 |
| 1730309400 | 8562.99 | -54.81 | -0.64 | 8596.75 | 8609.75 | 8557.72 | 0 |
| 1730223000 | 8617.8 | 20.95 | 0.24 | 8589.94 | 8624.2 | 8576.45 | 0 |
| 1730136600 | 8596.85 | -26.27 | -0.30 | 8571.33 | 8608.67 | 8553.51 | 0 |
| 1729873800 | 8623.12 | 69.91 | 0.82 | 8561.8799 | 8628.76 | 8543.32 | 0 |
| 1729787400 | 8553.2099 | -26.3 | -0.31 | 8567.79 | 8582.6299 | 8534.12 | 0 |
| 1729701000 | 8579.51 | -28.27 | -0.33 | 8644.29 | 8668.3799 | 8579.25 | 0 |
| 1729614600 | 8607.78 | 4.14 | 0.05 | 8621.43 | 8635.79 | 8577.72 | 0 |
| 1729528200 | 8603.64 | 6.34 | 0.07 | 8611.97 | 8623.94 | 8576.48 | 0 |
| 1729269000 | 8597.3 | -29 | -0.34 | 8582.29 | 8605.31 | 8567.28 | 0 |
