Hot Features
프리미엄
Euronext Eurozone 150 EW GR (EZ15G)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.8 | 0.543133330079 | 3277.28 | 3307.46 | 3204.03 | 0 | 0 | IX |
| 4 | 174.81 | 5.60239979233 | 3120.27 | 3307.46 | 3073.43 | 0 | 0 | IX |
| 12 | 265.61 | 8.7675401968 | 3029.47 | 3307.46 | 2981.04 | 0 | 0 | IX |
| 26 | 426.3 | 14.8599753205 | 2868.78 | 3307.46 | 2864.34 | 0 | 0 | IX |
| 52 | 500.34 | 17.9029176238 | 2794.74 | 3307.46 | 2779.43 | 0 | 0 | IX |
| 156 | 707.47 | 27.34067344 | 2587.61 | 3307.46 | 2071.46 | 0 | 0 | IX |
| 260 | 1060.78 | 47.4770621671 | 2234.3 | 3307.46 | 1370.23 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738863000 | 3297.75 | 43.95 | 1.35 | 3266.4699 | 3301.07 | 3264.21 | 0 |
| 1738776600 | 3253.8 | 5.03 | 0.15 | 3247.71 | 3253.8 | 3237.7399 | 0 |
| 1738690200 | 3248.77 | 17.01 | 0.53 | 3234.53 | 3250.23 | 3215.16 | 0 |
| 1738603800 | 3231.76 | -37.44 | -1.15 | 3205.79 | 3235.56 | 3204.03 | 0 |
| 1738344600 | 3269.2 | -5.02 | -0.15 | 3277.28 | 3284.84 | 3266.51 | 0 |
| 1738258200 | 3274.2199 | 25.03 | 0.77 | 3258.3 | 3277.2 | 3255.53 | 0 |
| 1738171800 | 3249.19 | 10.32 | 0.32 | 3246.98 | 3253.68 | 3239.71 | 0 |
| 1738085400 | 3238.87 | 12.09 | 0.37 | 3230.39 | 3253.57 | 3229.76 | 0 |
| 1737999000 | 3226.78 | -1.18 | -0.04 | 3207.62 | 3232.94 | 3203.1 | 0 |
| 1737739800 | 3227.96 | 24.51 | 0.77 | 3239.05 | 3247.55 | 3220.01 | 0 |
| 1737653400 | 3203.45 | 0 | 0.00 | 3203.45 | 3203.45 | 3203.45 | 0 |
| 1737567000 | 3203.45 | 0 | 0.00 | 3203.45 | 3203.45 | 3203.45 | 0 |
| 1737480600 | 3203.45 | 2.43 | 0.08 | 3191.64 | 3203.68 | 3191.57 | 0 |
| 1737394200 | 3201.02 | 10.25 | 0.32 | 3194.25 | 3212.38 | 3188.4699 | 0 |
| 1737135000 | 3190.77 | 30.1 | 0.95 | 3173.89 | 3195.53 | 3173.31 | 0 |
| 1737048600 | 3160.67 | 19.83 | 0.63 | 3161.69 | 3164.26 | 3151.25 | 0 |
| 1736962200 | 3140.84 | 39.12 | 1.26 | 3113.39 | 3145.98 | 3108.27 | 0 |
| 1736875800 | 3101.7199 | 12.01 | 0.39 | 3112.2399 | 3117.65 | 3100.12 | 0 |
| 1736789400 | 3089.71 | -11.24 | -0.36 | 3093.7199 | 3097.21 | 3073.43 | 0 |
| 1736530200 | 3100.95 | -21.96 | -0.70 | 3120.27 | 3128.75 | 3100.53 | 0 |
| 1736443800 | 3122.91 | 10.79 | 0.35 | 3103.27 | 3126.53 | 3098.94 | 0 |
| 1736357400 | 3112.12 | -9.42 | -0.30 | 3120.12 | 3132.61 | 3095.67 | 0 |
| 1736271000 | 3121.54 | 12.41 | 0.40 | 3108.69 | 3129.07 | 3095.1 | 0 |
| 1736184600 | 3109.13 | 42.32 | 1.38 | 3082.5 | 3112.23 | 3072.38 | 0 |
| 1735925400 | 3066.81 | -23.4 | -0.76 | 3090.43 | 3090.96 | 3062.19 | 0 |
| 1735839000 | 3090.21 | 10.98 | 0.36 | 3085.94 | 3091.2199 | 3057.56 | 0 |
| 1735666200 | 3079.23 | 12.9 | 0.42 | 3079.23 | 3079.23 | 3079.23 | 0 |
| 1735579800 | 3066.33 | -9.36 | -0.30 | 3065.29 | 3080.63 | 3061.1 | 0 |
| 1735320600 | 3075.69 | 20.57 | 0.67 | 3049.58 | 3075.69 | 3046.87 | 0 |
| 1735061400 | 3055.12 | 6.27 | 0.21 | 3055.12 | 3055.12 | 3055.12 | 0 |
| 1734975000 | 3048.85 | -2.77 | -0.09 | 3043.05 | 3055.69 | 3036.4699 | 0 |
| 1734715800 | 3051.62 | -4.33 | -0.14 | 3033.78 | 3054.38 | 3017.17 | 0 |
| 1734629400 | 3055.95 | -38.75 | -1.25 | 3055.9 | 3071.23 | 3050.2399 | 0 |
| 1734543000 | 3094.7 | 2.53 | 0.08 | 3097.57 | 3104.58 | 3090.57 | 0 |
| 1734456600 | 3092.17 | -18.72 | -0.60 | 3096.68 | 3104.34 | 3091.27 | 0 |
| 1734370200 | 3110.89 | -11.08 | -0.35 | 3131.68 | 3133.65 | 3101.98 | 0 |
| 1734111000 | 3121.9699 | -2.8 | -0.09 | 3126.02 | 3135.3 | 3118.35 | 0 |
| 1734024600 | 3124.77 | -3.26 | -0.10 | 3133.79 | 3134.66 | 3123.4699 | 0 |
| 1733938200 | 3128.03 | 1.22 | 0.04 | 3112.39 | 3131.98 | 3112.39 | 0 |
| 1733851800 | 3126.81 | 0 | 0.00 | 3126.81 | 3126.81 | 3126.81 | 0 |
| 1733765400 | 3126.81 | 3.09 | 0.10 | 3138.94 | 3139.33 | 3125.32 | 0 |
| 1733506200 | 3123.7199 | 8.78 | 0.28 | 3121 | 3133.56 | 3118.92 | 0 |
| 1733419800 | 3114.94 | 29.27 | 0.95 | 3085.85 | 3116.31 | 3085.85 | 0 |
| 1733333400 | 3085.67 | 13.71 | 0.45 | 3080.4 | 3095.85 | 3080.17 | 0 |
| 1733247000 | 3071.96 | 14.08 | 0.46 | 3066.2199 | 3083.18 | 3063.46 | 0 |
| 1733160600 | 3057.88 | 12.65 | 0.42 | 3035.16 | 3069.34 | 3031.36 | 0 |
| 1732901400 | 3045.23 | 15.31 | 0.51 | 3025.09 | 3046.34 | 3019.18 | 0 |
| 1732815000 | 3029.92 | 7.06 | 0.23 | 3027.87 | 3037.68 | 3021.54 | 0 |
| 1732728600 | 3022.86 | 0 | 0.00 | 3022.86 | 3022.86 | 3022.86 | 0 |
| 1732642200 | 3022.86 | -26.17 | -0.86 | 3027.78 | 3039.71 | 3019.96 | 0 |
| 1732555800 | 3049.03 | 11.62 | 0.38 | 3056.96 | 3058.6 | 3037.34 | 0 |
| 1732296600 | 3037.41 | 23.66 | 0.79 | 3028.52 | 3039.34 | 2996.56 | 0 |
| 1732210200 | 3013.75 | 7.96 | 0.26 | 3009.94 | 3016.37 | 2981.46 | 0 |
| 1732123800 | 3005.79 | -7.96 | -0.26 | 3029.64 | 3032.13 | 3001.2399 | 0 |
| 1732037400 | 3013.75 | -23.9 | -0.79 | 3040.14 | 3046.36 | 2981.04 | 0 |
| 1731951000 | 3037.65 | 1.97 | 0.06 | 3041.87 | 3047.9699 | 3021.52 | 0 |
| 1731691800 | 3035.68 | -8 | -0.26 | 3029.4699 | 3053.28 | 3025.67 | 0 |
| 1731605400 | 3043.68 | 36.81 | 1.22 | 3016.61 | 3045.67 | 3009.08 | 0 |
| 1731519000 | 3006.87 | -6.23 | -0.21 | 3007.36 | 3021.2199 | 2988.1 | 0 |
| 1731432600 | 3013.1 | -62.47 | -2.03 | 3048.91 | 3053.08 | 3011.42 | 0 |
| 1731346200 | 3075.57 | 31.21 | 1.03 | 3068.17 | 3086.17 | 3068.06 | 0 |
| 1731087000 | 3044.36 | -16.74 | -0.55 | 3063.9699 | 3064 | 3034.46 | 0 |
| 1731000600 | 3061.1 | 26.46 | 0.87 | 3047.17 | 3072.5 | 3045.46 | 0 |
