Hot Features
프리미엄
Euronext USA NR (EUSN)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.99 | -0.0744055539116 | 9394.46 | 9474.36 | 9333.6 | 0 | 0 | IX |
| 4 | 59.15 | 0.634090597235 | 9328.32 | 9500.93 | 9110.89 | 0 | 0 | IX |
| 12 | 245.41 | 2.68440592164 | 9142.06 | 9500.93 | 8992.45 | 0 | 0 | IX |
| 26 | 1388.02 | 17.3514429117 | 7999.45 | 9500.93 | 7748.78 | 0 | 0 | IX |
| 52 | 2043.97 | 27.83373051 | 7343.5 | 9500.93 | 7230.37 | 0 | 0 | IX |
| 156 | 2820.26 | 42.9445685459 | 6567.21 | 9500.93 | 6503.05 | 0 | 0 | IX |
| 260 | 2820.26 | 42.9445685459 | 6567.21 | 9500.93 | 6503.05 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 9358.16 | -10.57 | -0.11 | 9397.82 | 9405.01 | 9356.35 | 0 |
| 1739467800 | 9368.73 | 17.87 | 0.19 | 9336.28 | 9397.4 | 9333.6 | 0 |
| 1739381400 | 9350.86 | -72.02 | -0.76 | 9409.08 | 9460.6 | 9339.72 | 0 |
| 1739295000 | 9422.8799 | -23.03 | -0.24 | 9470.68 | 9474.36 | 9403.4 | 0 |
| 1739208600 | 9445.91 | 40.29 | 0.43 | 9394.4599 | 9469.18 | 9373.11 | 0 |
| 1738949400 | 9405.62 | 0.58 | 0.01 | 9416.23 | 9448.98 | 9378.4 | 0 |
| 1738863000 | 9405.04 | 72.92 | 0.78 | 9388.82 | 9427.65 | 9388.37 | 0 |
| 1738776600 | 9332.12 | 4.47 | 0.05 | 9330.4599 | 9339.44 | 9260.48 | 0 |
| 1738690200 | 9327.65 | -31.59 | -0.34 | 9340.7099 | 9353.64 | 9297.44 | 0 |
| 1738603800 | 9359.24 | -63.66 | -0.68 | 9489.32 | 9500.93 | 9276.32 | 0 |
| 1738344600 | 9422.9 | 106.46 | 1.14 | 9372.77 | 9473.93 | 9369.17 | 0 |
| 1738258200 | 9316.44 | -4.86 | -0.05 | 9300.54 | 9370.69 | 9264.55 | 0 |
| 1738171800 | 9321.3 | -6.33 | -0.07 | 9350.11 | 9381.62 | 9307.48 | 0 |
| 1738085400 | 9327.6299 | 159.7 | 1.74 | 9240.66 | 9331.06 | 9217.75 | 0 |
| 1737999000 | 9167.93 | -173.32 | -1.86 | 9367.07 | 9370.66 | 9110.89 | 0 |
| 1737739800 | 9341.25 | -50.32 | -0.54 | 9392.16 | 9393.5 | 9331.89 | 0 |
| 1737653400 | 9391.57 | -11.42 | -0.12 | 9396.25 | 9420.77 | 9365.42 | 0 |
| 1737567000 | 9402.99 | 110.28 | 1.19 | 9325.22 | 9403.6 | 9284.2 | 0 |
| 1737480600 | 9292.7099 | 19.67 | 0.21 | 9277.68 | 9325.49 | 9258.49 | 0 |
| 1737394200 | 9273.04 | -107.62 | -1.15 | 9328.32 | 9338.28 | 9227.7 | 0 |
| 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 |
