Euronext Eurozone 300【EZ300】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
지수
EU
Euronext Eurozone 300 (EZ300)
Euronext Eurozone 300 (EZ300) 과거

Euronext Eurozone 300 (EZ300)

1,601.37

35.58

( 2.27% )

업데이트: 20:06:30

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	12.73	0.801314331755	1588.64	1623.91	1487.23	0	0	IX
4	-147.23	-8.41987876015	1748.6	1783.43	1487.23	0	0	IX
12	-59.85	-3.60277386499	1661.22	1786.24	1487.23	0	0	IX
26	-21.44	-1.32116513948	1622.81	1786.24	1487.23	0	0	IX
52	3.42	0.21402421853	1597.95	1786.24	1466.52	0	0	IX
156	268.94	20.1841747784	1332.43	1786.24	1123.69	0	0	IX
260	617.33	62.7342384456	984.04	1786.24	935.65	0	0	IX

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	1565.79	-4.15	-0.26	1571.47	1586.08	1546.06	0
1744302600	1569.94	57.66	3.81	1514.71	1623.91	1514.71	0
1744216200	1512.28	-48.39	-3.10	1557.26	1557.26	1494.91	0
1744129800	1560.67	39.5	2.60	1525.19	1576.45	1525.19	0
1744043400	1521.17	-248.11	-14.02	1588.64	1594.77	1487.23	0
1743787800	1769.28	0	0.00	1769.28	1769.28	1769.28	0
1743701400	1769.28	0	0.00	1769.28	1769.28	1769.28	0
1743615000	1769.28	0	0.00	1769.28	1769.28	1769.28	0
1743528600	1769.28	0	0.00	1769.28	1769.28	1769.28	0
1743442200	1769.28	0	0.00	1769.28	1769.28	1769.28	0
1743183000	1769.28	0	0.00	1769.28	1769.28	1769.28	0
1743096600	1769.28	0	0.00	1769.28	1769.28	1769.28	0
1743010200	1769.28	0	0.00	1769.28	1769.28	1769.28	0
1742923800	1769.28	15.32	0.87	1754.39	1776.71	1754.39	0
1742837400	1753.96	-2.71	-0.15	1758.78	1770.67	1750.42	0
1742578200	1756.67	-9.08	-0.51	1764.88	1764.88	1748.3	0
1742491800	1765.75	-14.72	-0.83	1779.59	1783.43	1757.46	0
1742405400	1780.47	5.84	0.33	1774.36	1782.65	1769	0
1742319000	1774.63	12.79	0.73	1762.76	1779.31	1762.76	0
1742232600	1761.84	13.88	0.79	1748.6	1762.99	1746.02	0
1741973400	1747.96	23.91	1.39	1724.36	1749.94	1719.79	0
1741887000	1724.05	-7.73	-0.45	1730.67	1738.69	1719.25	0
1741800600	1731.78	17.41	1.02	1716.56	1742.09	1716.56	0
1741714200	1714.37	-23.02	-1.32	1737.87	1747.75	1709.8	0
1741627800	1737.39	-22.62	-1.29	1760.81	1768.65	1734.33	0
1741368600	1760.01	-13.83	-0.78	1773	1773	1749.87	0
1741282200	1773.84	10.76	0.61	1765.42	1778.93	1753.86	0
1741195800	1763.08	30.21	1.74	1735.58	1777.12	1735.58	0
1741109400	1732.87	-44.88	-2.52	1775.66	1775.66	1728.81	0
1741023000	1777.75	23.6	1.35	1754.49	1786.24	1749.84	0
1740763800	1754.15	-2.73	-0.16	1755.58	1755.58	1739.33	0
1740677400	1756.88	-13.72	-0.77	1768.8	1768.8	1746.62	0
1740591000	1770.6	22.81	1.31	1748.39	1772.77	1748.39	0
1740504600	1747.79	-2.11	-0.12	1748.77	1757.85	1742.02	0
1740418200	1749.9	-0.29	-0.02	1750.73	1756.75	1740.07	0
1740159000	1750.19	4.07	0.23	1747.2	1754.32	1744.52	0
1740072600	1746.12	-2.66	-0.15	1747.98	1757.96	1744.05	0
1739986200	1748.78	-20.7	-1.17	1768.81	1771.06	1746.68	0
1739899800	1769.48	3.44	0.19	1766.89	1771.95	1761.74	0
1739813400	1766.04	9.8	0.56	1755.94	1767.27	1755.25	0
1739554200	1756.24	-2.17	-0.12	1758.75	1762.51	1753.29	0
1739467800	1758.41	27.65	1.60	1736.95	1758.41	1736.95	0
1739381400	1730.76	0	0.00	1730.76	1730.76	1730.76	0
1739295000	1730.76	9.53	0.55	1721.03	1731.61	1721.03	0
1739208600	1721.23	9.36	0.55	1712.33	1723.05	1712.33	0
1738949400	1711.87	-7.05	-0.41	1718.81	1721.33	1709.43	0
1738863000	1718.92	22.26	1.31	1697.55	1720.59	1697.55	0
1738776600	1696.66	2.83	0.17	1693.25	1696.66	1687.96	0
1738690200	1693.83	9.93	0.59	1684.43	1694.74	1674.52	0
1738603800	1683.9	-19.33	-1.13	1699.05	1699.05	1670.64	0
1738344600	1703.23	1.26	0.07	1702.77	1711.03	1700.4	0
1738258200	1701.97	16.54	0.98	1686.51	1702.97	1686.51	0
1738171800	1685.43	9.45	0.56	1676.2	1689.1	1675.24	0
1738085400	1675.98	5.47	0.33	1670.67	1683.29	1670.67	0
1737999000	1670.51	-8.21	-0.49	1678.49	1678.49	1656.76	0
1737739800	1678.72	-1.04	-0.06	1680.73	1689.31	1675.58	0
1737653400	1679.76	5.45	0.33	1674.58	1680.68	1670.07	0
1737567000	1674.31	8.76	0.53	1666.95	1682.5	1666.95	0
1737480600	1665.55	0	0.00	1665.55	1665.55	1665.55	0
1737394200	1665.55	4.19	0.25	1661.22	1671.15	1659.74	0
1737135000	1661.3599	14.4	0.87	1648.98	1663.69	1648.98	0
1737048600	1646.96	17.26	1.06	1631.51	1647.3	1631.51	0
1736962200	1629.7	17.7	1.10	1612.18	1633.76	1612.18	0
1736875800	1612	6.26	0.39	1607.3599	1621.07	1607.3599	0

Euronext Eurozone 300

Euronext Green Planet Fr...

PSI Basic Materials

Woori Financial

InFinT Acquisition

AMUNDI WELP INAV

Euronext Europe SBT 15 N...

AEX Health Care Gross Re...

Vanguard Investments Aus...

MAGAZINE LUIZA ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관