Hot Features
프리미엄
Euronext Eurozone 150 EW (EZ15P)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21.78 | 1.18124328839 | 1843.82 | 1880.95 | 1840.44 | 0 | 0 | IX |
| 4 | 69.84 | 3.88916113512 | 1795.76 | 1880.95 | 1755.55 | 0 | 0 | IX |
| 12 | 152.48 | 8.90071915569 | 1713.12 | 1880.95 | 1655.22 | 0 | 0 | IX |
| 26 | 181.24 | 10.7601700349 | 1684.36 | 1880.95 | 1637.31 | 0 | 0 | IX |
| 52 | 235.84 | 14.4708423326 | 1629.76 | 1880.95 | 1581.71 | 0 | 0 | IX |
| 156 | 381.57 | 25.7117443717 | 1484.03 | 1880.95 | 1218.92 | 0 | 0 | IX |
| 260 | 603.93 | 47.8675089366 | 1261.67 | 1880.95 | 866.81 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1865.6 | 0.23 | 0.01 | 1854.47 | 1865.62 | 1848.84 | 0 |
| 1740677400 | 1865.37 | -12.81 | -0.68 | 1866.58 | 1870.82 | 1854.45 | 0 |
| 1740591000 | 1878.18 | 23.47 | 1.27 | 1866.82 | 1880.95 | 1863.71 | 0 |
| 1740504600 | 1854.71 | 2.98 | 0.16 | 1849.85 | 1865.15 | 1849.59 | 0 |
| 1740418200 | 1851.73 | 5.01 | 0.27 | 1851.44 | 1857.39 | 1841.19 | 0 |
| 1740159000 | 1846.72 | 7.43 | 0.40 | 1843.82 | 1849.68 | 1840.44 | 0 |
| 1740072600 | 1839.29 | -6.55 | -0.35 | 1846.69 | 1852.44 | 1836.76 | 0 |
| 1739986200 | 1845.84 | -22.6 | -1.21 | 1867.75 | 1868.77 | 1843.52 | 0 |
| 1739899800 | 1868.44 | 5.03 | 0.27 | 1865.8 | 1870.81 | 1858.94 | 0 |
| 1739813400 | 1863.41 | 11.82 | 0.64 | 1853.62 | 1864.79 | 1853.01 | 0 |
| 1739554200 | 1851.59 | 0.02 | 0.00 | 1848.17 | 1856.46 | 1846.91 | 0 |
| 1739467800 | 1851.57 | 35.6 | 1.96 | 1840.55 | 1851.57 | 1833.42 | 0 |
| 1739381400 | 1815.97 | 0 | 0.00 | 1815.97 | 1815.97 | 1815.97 | 0 |
| 1739295000 | 1815.97 | 7.6 | 0.42 | 1809.41 | 1816.25 | 1807.92 | 0 |
| 1739208600 | 1808.37 | 8.06 | 0.45 | 1803.32 | 1810.32 | 1802.48 | 0 |
| 1738949400 | 1800.31 | -6.59 | -0.36 | 1807.86 | 1812.22 | 1797.86 | 0 |
| 1738863000 | 1806.9 | 24.08 | 1.35 | 1789.76 | 1808.72 | 1788.52 | 0 |
| 1738776600 | 1782.82 | 2.76 | 0.16 | 1779.48 | 1782.82 | 1774.02 | 0 |
| 1738690200 | 1780.06 | 9.32 | 0.53 | 1772.26 | 1780.86 | 1761.64 | 0 |
| 1738603800 | 1770.74 | -20.59 | -1.15 | 1756.51 | 1772.82 | 1755.55 | 0 |
| 1738344600 | 1791.33 | -2.76 | -0.15 | 1795.76 | 1799.9 | 1789.86 | 0 |
| 1738258200 | 1794.09 | 13.72 | 0.77 | 1785.36 | 1795.72 | 1783.85 | 0 |
| 1738171800 | 1780.37 | 5.66 | 0.32 | 1779.16 | 1782.83 | 1775.18 | 0 |
| 1738085400 | 1774.71 | 6.62 | 0.37 | 1770.07 | 1782.77 | 1769.72 | 0 |
| 1737999000 | 1768.09 | -0.65 | -0.04 | 1757.59 | 1771.47 | 1755.12 | 0 |
| 1737739800 | 1768.74 | 2.55 | 0.14 | 1774.81 | 1779.47 | 1764.38 | 0 |
| 1737653400 | 1766.19 | 9.52 | 0.54 | 1756.39 | 1766.83 | 1754.21 | 0 |
| 1737567000 | 1756.67 | 2.58 | 0.15 | 1756.6 | 1765.85 | 1754.31 | 0 |
| 1737480600 | 1754.09 | 0 | 0.00 | 1754.09 | 1754.09 | 1754.09 | 0 |
| 1737394200 | 1754.09 | 4.97 | 0.28 | 1750.37 | 1760.31 | 1747.2 | 0 |
| 1737135000 | 1749.12 | 16.5 | 0.95 | 1739.87 | 1751.73 | 1739.55 | 0 |
| 1737048600 | 1732.62 | 10.74 | 0.62 | 1733.18 | 1734.59 | 1727.45 | 0 |
| 1736962200 | 1721.88 | 21.37 | 1.26 | 1706.83 | 1724.7 | 1704.02 | 0 |
| 1736875800 | 1700.51 | 6.49 | 0.38 | 1706.28 | 1709.25 | 1699.64 | 0 |
| 1736789400 | 1694.02 | -6.17 | -0.36 | 1696.22 | 1698.14 | 1685.1 | 0 |
| 1736530200 | 1700.19 | -12.72 | -0.74 | 1710.79 | 1715.43 | 1699.96 | 0 |
| 1736443800 | 1712.91 | 5.91 | 0.35 | 1702.14 | 1714.9 | 1699.77 | 0 |
| 1736357400 | 1707 | -5.17 | -0.30 | 1711.38 | 1718.24 | 1697.98 | 0 |
| 1736271000 | 1712.17 | 6.81 | 0.40 | 1705.12 | 1716.29 | 1697.66 | 0 |
| 1736184600 | 1705.36 | 23.21 | 1.38 | 1690.75 | 1707.06 | 1685.2 | 0 |
| 1735925400 | 1682.15 | -12.97 | -0.77 | 1695.1 | 1695.39 | 1679.61 | 0 |
| 1735839000 | 1695.12 | 5.85 | 0.35 | 1692.77 | 1695.67 | 1677.21 | 0 |
| 1735666200 | 1689.27 | 7.08 | 0.42 | 1689.27 | 1689.27 | 1689.27 | 0 |
| 1735579800 | 1682.19 | -5.13 | -0.30 | 1681.62 | 1690.03 | 1679.32 | 0 |
| 1735320600 | 1687.32 | 11.28 | 0.67 | 1673 | 1687.32 | 1671.51 | 0 |
| 1735061400 | 1676.04 | 3.44 | 0.21 | 1676.04 | 1676.04 | 1676.04 | 0 |
| 1734975000 | 1672.6 | -1.52 | -0.09 | 1669.42 | 1676.35 | 1665.81 | 0 |
| 1734715800 | 1674.1199 | -2.38 | -0.14 | 1664.34 | 1675.63 | 1655.22 | 0 |
| 1734629400 | 1676.5 | -21.64 | -1.27 | 1676.47 | 1684.88 | 1673.3699 | 0 |
| 1734543000 | 1698.14 | 1.39 | 0.08 | 1699.72 | 1703.56 | 1695.88 | 0 |
| 1734456600 | 1696.75 | -10.67 | -0.62 | 1699.23 | 1703.44 | 1696.26 | 0 |
| 1734370200 | 1707.42 | -6.12 | -0.36 | 1718.83 | 1719.91 | 1702.53 | 0 |
| 1734111000 | 1713.54 | -1.54 | -0.09 | 1715.76 | 1720.85 | 1711.55 | 0 |
| 1734024600 | 1715.08 | -1.89 | -0.11 | 1720.04 | 1720.52 | 1714.37 | 0 |
| 1733938200 | 1716.97 | 4.86 | 0.28 | 1708.39 | 1719.14 | 1708.39 | 0 |
| 1733851800 | 1712.11 | -4.19 | -0.24 | 1712.94 | 1717.38 | 1711.95 | 0 |
| 1733765400 | 1716.3 | 1.69 | 0.10 | 1722.96 | 1723.18 | 1715.49 | 0 |
| 1733506200 | 1714.61 | 4.82 | 0.28 | 1713.12 | 1720.01 | 1711.97 | 0 |
| 1733419800 | 1709.79 | 16.07 | 0.95 | 1693.82 | 1710.54 | 1693.82 | 0 |
| 1733333400 | 1693.72 | 7.17 | 0.43 | 1690.83 | 1699.31 | 1690.71 | 0 |
| 1733247000 | 1686.55 | 7.35 | 0.44 | 1683.4 | 1692.71 | 1681.88 | 0 |
| 1733160600 | 1679.2 | 6.85 | 0.41 | 1666.72 | 1685.49 | 1664.63 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
