Hot Features
프리미엄
Euronext Eurozone 300 GR (EZ3GR)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 95.59 | 2.91562707791 | 3278.54 | 3378.84 | 3278.54 | 0 | 0 | IX |
| 4 | 201.79 | 6.36091969965 | 3172.34 | 3378.84 | 3155.71 | 0 | 0 | IX |
| 12 | 381.02 | 12.7299030106 | 2993.11 | 3378.84 | 2960.73 | 0 | 0 | IX |
| 26 | 397.91 | 13.3696433731 | 2976.22 | 3378.84 | 2925.69 | 0 | 0 | IX |
| 52 | 543.49 | 19.2002515332 | 2830.64 | 3378.84 | 2820.25 | 0 | 0 | IX |
| 156 | 937.5 | 38.4752711737 | 2436.63 | 3378.84 | 1996.99 | 0 | 0 | IX |
| 260 | 1228.7 | 57.2705704684 | 2145.43 | 3378.84 | 1290.6 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 3367.56 | 18.73 | 0.56 | 3348.31 | 3369.92 | 3346.9899 | 0 |
| 1739554200 | 3348.83 | -2.09 | -0.06 | 3353.61 | 3360.77 | 3343.21 | 0 |
| 1739467800 | 3350.92 | 43.29 | 1.31 | 3310.03 | 3350.92 | 3310.03 | 0 |
| 1739381400 | 3307.63 | 10.55 | 0.32 | 3298.96 | 3311.12 | 3288.21 | 0 |
| 1739295000 | 3297.08 | 18.16 | 0.55 | 3278.54 | 3298.68 | 3278.54 | 0 |
| 1739208600 | 3278.92 | 18.15 | 0.56 | 3261.96 | 3282.37 | 3261.96 | 0 |
| 1738949400 | 3260.77 | -13.42 | -0.41 | 3273.9899 | 3278.8 | 3256.13 | 0 |
| 1738863000 | 3274.19 | 42.38 | 1.31 | 3233.5 | 3277.39 | 3233.5 | 0 |
| 1738776600 | 3231.81 | 5.4 | 0.17 | 3225.31 | 3231.81 | 3215.2399 | 0 |
| 1738690200 | 3226.41 | 18.92 | 0.59 | 3208.51 | 3228.14 | 3189.63 | 0 |
| 1738603800 | 3207.4899 | -36.74 | -1.13 | 3236.36 | 3236.36 | 3182.2399 | 0 |
| 1738344600 | 3244.23 | 2.39 | 0.07 | 3243.36 | 3259.1 | 3238.83 | 0 |
| 1738258200 | 3241.84 | 31.51 | 0.98 | 3212.39 | 3243.73 | 3212.39 | 0 |
| 1738171800 | 3210.33 | 18 | 0.56 | 3192.7399 | 3217.32 | 3190.93 | 0 |
| 1738085400 | 3192.33 | 10.43 | 0.33 | 3182.21 | 3206.2399 | 3182.21 | 0 |
| 1737999000 | 3181.9 | -15.64 | -0.49 | 3197.11 | 3197.11 | 3155.71 | 0 |
| 1737739800 | 3197.54 | 22.46 | 0.71 | 3201.37 | 3217.7199 | 3191.57 | 0 |
| 1737653400 | 3175.08 | 0 | 0.00 | 3175.08 | 3175.08 | 3175.08 | 0 |
| 1737567000 | 3175.08 | 0 | 0.00 | 3175.08 | 3175.08 | 3175.08 | 0 |
| 1737480600 | 3175.08 | 2.68 | 0.08 | 3172.34 | 3175.67 | 3165.87 | 0 |
| 1737394200 | 3172.4 | 8.99 | 0.28 | 3164.16 | 3183.07 | 3161.35 | 0 |
| 1737135000 | 3163.41 | 27.43 | 0.87 | 3139.83 | 3167.84 | 3139.83 | 0 |
| 1737048600 | 3135.98 | 32.98 | 1.06 | 3106.57 | 3136.64 | 3106.57 | 0 |
| 1736962200 | 3103 | 33.81 | 1.10 | 3069.64 | 3110.7399 | 3069.64 | 0 |
| 1736875800 | 3069.19 | 12.01 | 0.39 | 3060.34 | 3086.46 | 3060.34 | 0 |
| 1736789400 | 3057.18 | -12.48 | -0.41 | 3064.7199 | 3064.7199 | 3038.79 | 0 |
| 1736530200 | 3069.66 | -22.83 | -0.74 | 3093.79 | 3098.94 | 3067.69 | 0 |
| 1736443800 | 3092.4899 | 13.53 | 0.44 | 3077.84 | 3095 | 3066.17 | 0 |
| 1736357400 | 3078.96 | -10.13 | -0.33 | 3089.53 | 3099.73 | 3062.33 | 0 |
| 1736271000 | 3089.09 | 13.96 | 0.45 | 3075.28 | 3098.3 | 3064.03 | 0 |
| 1736184600 | 3075.13 | 52.09 | 1.72 | 3024.8 | 3075.14 | 3024.8 | 0 |
| 1735925400 | 3023.04 | -22.17 | -0.73 | 3043.65 | 3045.4899 | 3018.16 | 0 |
| 1735839000 | 3045.21 | 17.29 | 0.57 | 3028.96 | 3045.21 | 3008.12 | 0 |
| 1735666200 | 3027.92 | 15.81 | 0.52 | 3011.35 | 3028.15 | 3007.93 | 0 |
| 1735579800 | 3012.11 | -14.54 | -0.48 | 3025.57 | 3029.13 | 3007.4 | 0 |
| 1735320600 | 3026.65 | 21.7 | 0.72 | 3004.15 | 3026.65 | 2998.56 | 0 |
| 1735061400 | 3004.95 | 5.85 | 0.20 | 3000.02 | 3010.58 | 3000.02 | 0 |
| 1734975000 | 2999.1 | -3.76 | -0.13 | 3002.3 | 3004.71 | 2985.64 | 0 |
| 1734715800 | 3002.86 | -7.15 | -0.24 | 3006.25 | 3007.44 | 2967.52 | 0 |
| 1734629400 | 3010.01 | -43.1 | -1.41 | 3044.59 | 3044.59 | 3004.1 | 0 |
| 1734543000 | 3053.11 | 6.79 | 0.22 | 3046.28 | 3060.21 | 3045.77 | 0 |
| 1734456600 | 3046.32 | -11.52 | -0.38 | 3055.02 | 3058.78 | 3040.81 | 0 |
| 1734370200 | 3057.84 | -11.82 | -0.39 | 3071.54 | 3071.54 | 3051.54 | 0 |
| 1734111000 | 3069.66 | -3.76 | -0.12 | 3073.02 | 3085.55 | 3064.06 | 0 |
| 1734024600 | 3073.42 | 0.92 | 0.03 | 3072.63 | 3079.59 | 3069.2199 | 0 |
| 1733938200 | 3072.5 | -7.88 | -0.26 | 3065.53 | 3076.14 | 3059.76 | 0 |
| 1733851800 | 3080.38 | 0 | 0.00 | 3080.38 | 3080.38 | 3080.38 | 0 |
| 1733765400 | 3080.38 | 2.57 | 0.08 | 3078.62 | 3093.9699 | 3074.35 | 0 |
| 1733506200 | 3077.81 | 9.61 | 0.31 | 3067.7399 | 3084.4699 | 3067.07 | 0 |
| 1733419800 | 3068.2 | 19.16 | 0.63 | 3049.01 | 3069.87 | 3046.91 | 0 |
| 1733333400 | 3049.04 | 19.2 | 0.63 | 3030.25 | 3056.4 | 3030.25 | 0 |
| 1733247000 | 3029.84 | 15.7 | 0.52 | 3015.63 | 3041.77 | 3015.63 | 0 |
| 1733160600 | 3014.14 | 18.41 | 0.61 | 2992.68 | 3019.35 | 2978.86 | 0 |
| 1732901400 | 2995.73 | 20.59 | 0.69 | 2974.31 | 2998.19 | 2966.57 | 0 |
| 1732815000 | 2975.14 | 2.09 | 0.07 | 2960.73 | 2985.7399 | 2960.73 | 0 |
| 1732728600 | 2973.05 | 0 | 0.00 | 2973.05 | 2973.05 | 2973.05 | 0 |
| 1732642200 | 2973.05 | -22.34 | -0.75 | 2993.11 | 2993.11 | 2967.46 | 0 |
| 1732555800 | 2995.39 | 5.68 | 0.19 | 2992.25 | 3012.05 | 2989.1 | 0 |
| 1732296600 | 2989.71 | 25.79 | 0.87 | 2967.78 | 2993.63 | 2949.8 | 0 |
| 1732210200 | 2963.92 | 14.19 | 0.48 | 2949.63 | 2964.86 | 2927.54 | 0 |
| 1732123800 | 2949.73 | -9.53 | -0.32 | 2962.53 | 2978.41 | 2943.9 | 0 |
| 1732037400 | 2959.26 | -21.42 | -0.72 | 2980.41 | 2988.9 | 2925.69 | 0 |
| 1731951000 | 2980.68 | 1.61 | 0.05 | 2980.66 | 2987.07 | 2962.32 | 0 |
