Hot Features
프리미엄
Euronext Eurozone 150 EW NR (EZ15N)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 60.68 | 2.25495733864 | 2690.96 | 2755.75 | 2650.56 | 0 | 0 | IX |
| 4 | 134.96 | 5.15768072519 | 2616.68 | 2755.75 | 2602.34 | 0 | 0 | IX |
| 12 | 83.5 | 3.12952093968 | 2668.14 | 2755.75 | 2571.94 | 0 | 0 | IX |
| 26 | 130.75 | 4.98876335901 | 2620.89 | 2755.75 | 2474.24 | 0 | 0 | IX |
| 52 | 387.63 | 16.39713876 | 2364.01 | 2755.75 | 2353.14 | 0 | 0 | IX |
| 156 | 379.97 | 16.0212002513 | 2371.67 | 2755.75 | 1816.69 | 0 | 0 | IX |
| 260 | 773.86 | 39.1277088453 | 1977.78 | 2755.75 | 1222.97 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 2751.64 | 25.95 | 0.95 | 2737.08 | 2755.75 | 2736.58 | 0 |
| 1737048600 | 2725.69 | 17.06 | 0.63 | 2726.57 | 2728.78 | 2717.56 | 0 |
| 1736962200 | 2708.63 | 33.71 | 1.26 | 2684.96 | 2713.07 | 2680.54 | 0 |
| 1736875800 | 2674.92 | 10.32 | 0.39 | 2683.9899 | 2688.66 | 2673.55 | 0 |
| 1736789400 | 2664.6 | -9.7 | -0.36 | 2668.06 | 2671.07 | 2650.56 | 0 |
| 1736530200 | 2674.3 | -19.13 | -0.71 | 2690.96 | 2698.27 | 2673.93 | 0 |
| 1736443800 | 2693.43 | 9.29 | 0.35 | 2676.5 | 2696.56 | 2672.77 | 0 |
| 1736357400 | 2684.14 | -8.12 | -0.30 | 2691.03 | 2701.81 | 2669.95 | 0 |
| 1736271000 | 2692.26 | 10.71 | 0.40 | 2681.18 | 2698.75 | 2669.45 | 0 |
| 1736184600 | 2681.55 | 36.49 | 1.38 | 2658.59 | 2684.23 | 2649.86 | 0 |
| 1735925400 | 2645.06 | -20.22 | -0.76 | 2665.42 | 2665.88 | 2641.07 | 0 |
| 1735839000 | 2665.28 | 9.41 | 0.35 | 2661.59 | 2666.14 | 2637.11 | 0 |
| 1735666200 | 2655.87 | 11.12 | 0.42 | 2655.87 | 2655.87 | 2655.87 | 0 |
| 1735579800 | 2644.75 | -8.07 | -0.30 | 2643.85 | 2657.08 | 2640.2399 | 0 |
| 1735320600 | 2652.82 | 17.74 | 0.67 | 2630.3 | 2652.82 | 2627.96 | 0 |
| 1735061400 | 2635.08 | 5.41 | 0.21 | 2635.08 | 2635.08 | 2635.08 | 0 |
| 1734975000 | 2629.67 | -2.39 | -0.09 | 2624.67 | 2635.57 | 2618.9899 | 0 |
| 1734715800 | 2632.06 | -3.74 | -0.14 | 2616.68 | 2634.44 | 2602.34 | 0 |
| 1734629400 | 2635.8 | -33.57 | -1.26 | 2635.75 | 2648.98 | 2630.87 | 0 |
| 1734543000 | 2669.37 | 2.19 | 0.08 | 2671.84 | 2677.89 | 2665.81 | 0 |
| 1734456600 | 2667.18 | -16.27 | -0.61 | 2671.08 | 2677.69 | 2666.41 | 0 |
| 1734370200 | 2683.45 | -9.56 | -0.35 | 2701.38 | 2703.09 | 2675.76 | 0 |
| 1734111000 | 2693.01 | -2.42 | -0.09 | 2696.51 | 2704.51 | 2689.9 | 0 |
| 1734024600 | 2695.43 | -2.87 | -0.11 | 2703.2199 | 2703.9699 | 2694.32 | 0 |
| 1733938200 | 2698.3 | 7.65 | 0.28 | 2684.81 | 2701.71 | 2684.81 | 0 |
| 1733851800 | 2690.65 | -6.6 | -0.24 | 2691.96 | 2698.94 | 2690.41 | 0 |
| 1733765400 | 2697.25 | 2.67 | 0.10 | 2707.7199 | 2708.05 | 2695.9699 | 0 |
| 1733506200 | 2694.58 | 7.57 | 0.28 | 2692.2399 | 2703.07 | 2690.44 | 0 |
| 1733419800 | 2687.01 | 25.25 | 0.95 | 2661.91 | 2688.19 | 2661.91 | 0 |
| 1733333400 | 2661.76 | 11.65 | 0.44 | 2657.2199 | 2670.54 | 2657.02 | 0 |
| 1733247000 | 2650.11 | 12.01 | 0.46 | 2645.15 | 2659.78 | 2642.77 | 0 |
| 1733160600 | 2638.1 | 10.87 | 0.41 | 2618.5 | 2647.9899 | 2615.2199 | 0 |
| 1732901400 | 2627.23 | 13.2 | 0.50 | 2609.86 | 2628.19 | 2604.76 | 0 |
| 1732815000 | 2614.03 | 13.37 | 0.51 | 2612.25 | 2620.7199 | 2606.8 | 0 |
| 1732728600 | 2600.66 | -7.28 | -0.28 | 2597.55 | 2600.81 | 2583.65 | 0 |
| 1732642200 | 2607.94 | -22.57 | -0.86 | 2612.18 | 2622.4699 | 2605.43 | 0 |
| 1732555800 | 2630.51 | 9.94 | 0.38 | 2637.35 | 2638.77 | 2620.42 | 0 |
| 1732296600 | 2620.57 | 20.42 | 0.79 | 2612.9 | 2622.2399 | 2585.32 | 0 |
| 1732210200 | 2600.15 | 6.86 | 0.26 | 2596.87 | 2602.41 | 2572.29 | 0 |
| 1732123800 | 2593.29 | -6.87 | -0.26 | 2613.87 | 2616.01 | 2589.36 | 0 |
| 1732037400 | 2600.16 | -20.62 | -0.79 | 2622.93 | 2628.29 | 2571.94 | 0 |
| 1731951000 | 2620.78 | 0.75 | 0.03 | 2624.42 | 2629.69 | 2606.86 | 0 |
| 1731691800 | 2620.03 | -6.9 | -0.26 | 2614.67 | 2635.21 | 2611.38 | 0 |
| 1731605400 | 2626.93 | 26.39 | 1.01 | 2603.57 | 2628.65 | 2597.07 | 0 |
| 1731519000 | 2600.54 | 0 | 0.00 | 2600.54 | 2600.54 | 2600.54 | 0 |
| 1731432600 | 2600.54 | -53.99 | -2.03 | 2631.44 | 2635.04 | 2599.09 | 0 |
| 1731346200 | 2654.53 | 26.91 | 1.02 | 2648.14 | 2663.68 | 2648.04 | 0 |
| 1731087000 | 2627.62 | -14.45 | -0.55 | 2644.55 | 2644.57 | 2619.07 | 0 |
| 1731000600 | 2642.07 | 22.84 | 0.87 | 2630.05 | 2651.91 | 2628.57 | 0 |
| 1730914200 | 2619.23 | -26.27 | -0.99 | 2654.37 | 2681.44 | 2611.8 | 0 |
| 1730827800 | 2645.5 | 9.63 | 0.37 | 2638.52 | 2647.46 | 2632.18 | 0 |
| 1730741400 | 2635.87 | -9.83 | -0.37 | 2641.41 | 2655.11 | 2635.87 | 0 |
| 1730482200 | 2645.7 | 25.33 | 0.97 | 2622.48 | 2652.07 | 2622.36 | 0 |
| 1730395800 | 2620.37 | -16.18 | -0.61 | 2622.51 | 2628.29 | 2607.23 | 0 |
| 1730309400 | 2636.55 | -31.33 | -1.17 | 2655.07 | 2655.7199 | 2627.16 | 0 |
| 1730223000 | 2667.88 | -16.34 | -0.61 | 2693.71 | 2696.6 | 2667.18 | 0 |
| 1730136600 | 2684.2199 | 10.79 | 0.40 | 2686.36 | 2688.12 | 2666.05 | 0 |
| 1729873800 | 2673.43 | 1.04 | 0.04 | 2668.14 | 2678.81 | 2663.41 | 0 |
| 1729787400 | 2672.39 | 1.35 | 0.05 | 2675.88 | 2693.41 | 2672.39 | 0 |
| 1729701000 | 2671.04 | -9.83 | -0.37 | 2679.15 | 2687.93 | 2668.23 | 0 |
| 1729614600 | 2680.87 | -8.01 | -0.30 | 2683.7399 | 2687.54 | 2665.5 | 0 |
| 1729528200 | 2688.88 | -20.87 | -0.77 | 2705.55 | 2712.48 | 2688.09 | 0 |
| 1729269000 | 2709.75 | 11.86 | 0.44 | 2693.59 | 2711.35 | 2693.5 | 0 |
