Hot Features
프리미엄
Euronext Eurozone 300 (EZ300)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.8 | -0.21894698026 | 1735.58 | 1778.93 | 1709.8 | 0 | 0 | IX |
| 4 | 0.03 | 0.00173235166739 | 1731.75 | 1786.24 | 1709.8 | 0 | 0 | IX |
| 12 | 130.63 | 8.15851107017 | 1601.15 | 1786.24 | 1559.7 | 0 | 0 | IX |
| 26 | 170.02 | 10.886435816 | 1561.76 | 1786.24 | 1538.85 | 0 | 0 | IX |
| 52 | 160.86 | 10.2398594454 | 1570.92 | 1786.24 | 1499.75 | 0 | 0 | IX |
| 156 | 460.92 | 36.2683537132 | 1270.86 | 1786.24 | 1123.69 | 0 | 0 | IX |
| 260 | 747.83 | 76.0028456731 | 983.95 | 1786.24 | 782.45 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736789400 | 1605.74 | -6.57 | -0.41 | 1609.7 | 1609.7 | 1596.08 | 0 |
| 1736530200 | 1612.31 | -12.51 | -0.77 | 1624.99 | 1627.69 | 1611.28 | 0 |
| 1736443800 | 1624.82 | 7.11 | 0.44 | 1617.1199 | 1626.14 | 1610.99 | 0 |
| 1736357400 | 1617.71 | -5.32 | -0.33 | 1623.26 | 1628.6199 | 1608.97 | 0 |
| 1736271000 | 1623.03 | 7.33 | 0.45 | 1615.78 | 1627.8699 | 1609.8599 | 0 |
| 1736184600 | 1615.7 | 27.33 | 1.72 | 1589.25 | 1615.7 | 1589.25 | 0 |
| 1735925400 | 1588.3699 | -11.67 | -0.73 | 1599.2 | 1600.16 | 1585.81 | 0 |
| 1735839000 | 1600.04 | 8.6 | 0.54 | 1591.5 | 1600.04 | 1580.55 | 0 |
| 1735666200 | 1591.44 | 8.31 | 0.52 | 1582.73 | 1591.56 | 1580.93 | 0 |
| 1735579800 | 1583.13 | -7.64 | -0.48 | 1590.2 | 1592.08 | 1580.66 | 0 |
| 1735320600 | 1590.77 | 11.4 | 0.72 | 1578.95 | 1590.77 | 1576.01 | 0 |
| 1735061400 | 1579.3699 | 3.08 | 0.20 | 1576.77 | 1582.33 | 1576.77 | 0 |
| 1734975000 | 1576.29 | -1.98 | -0.13 | 1577.97 | 1579.24 | 1569.22 | 0 |
| 1734715800 | 1578.27 | -3.75 | -0.24 | 1580.05 | 1580.67 | 1559.7 | 0 |
| 1734629400 | 1582.02 | -22.72 | -1.42 | 1600.2 | 1600.2 | 1578.92 | 0 |
| 1734543000 | 1604.74 | 3.57 | 0.22 | 1601.15 | 1608.47 | 1600.88 | 0 |
| 1734456600 | 1601.17 | -6.24 | -0.39 | 1605.74 | 1607.72 | 1598.27 | 0 |
| 1734370200 | 1607.41 | -6.23 | -0.39 | 1614.6099 | 1614.6099 | 1604.1 | 0 |
| 1734111000 | 1613.64 | -1.98 | -0.12 | 1615.41 | 1621.99 | 1610.7 | 0 |
| 1734024600 | 1615.6199 | 0.47 | 0.03 | 1615.2 | 1618.8599 | 1613.41 | 0 |
