Hot Features
프리미엄
Euronext Eurozone 300 NR (EZ3NR)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.7 | 0.145784656362 | 2537.99 | 2572.66 | 2508.91 | 0 | 0 | IX |
| 4 | -68.89 | -2.63887718438 | 2610.58 | 2641.5 | 2508.91 | 0 | 0 | IX |
| 12 | -55.76 | -2.14672082234 | 2597.45 | 2671.73 | 2508.91 | 0 | 0 | IX |
| 26 | -118.76 | -4.46390648199 | 2660.45 | 2671.73 | 2436.1 | 0 | 0 | IX |
| 52 | 273.84 | 12.0748726768 | 2267.85 | 2671.73 | 2259.59 | 0 | 0 | IX |
| 156 | 294.4 | 13.1002229352 | 2247.29 | 2671.73 | 1738.4 | 0 | 0 | IX |
| 260 | 740.63 | 41.1218948841 | 1801.06 | 2671.73 | 1143.38 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 2529.52 | -8.18 | -0.32 | 2540.5 | 2554.12 | 2524.52 | 0 |
| 1732037400 | 2537.7 | -18.37 | -0.72 | 2555.83 | 2563.11 | 2508.91 | 0 |
| 1731951000 | 2556.07 | 0.67 | 0.03 | 2556.05 | 2561.55 | 2540.32 | 0 |
| 1731691800 | 2555.4 | -16.16 | -0.63 | 2565.9699 | 2572.29 | 2551.05 | 0 |
| 1731605400 | 2571.56 | 36.24 | 1.43 | 2537.9899 | 2572.66 | 2537.63 | 0 |
| 1731519000 | 2535.32 | 0 | 0.00 | 2535.32 | 2535.32 | 2535.32 | 0 |
| 1731432600 | 2535.32 | -53.14 | -2.05 | 2584.25 | 2584.25 | 2534.19 | 0 |
| 1731346200 | 2588.46 | 24.86 | 0.97 | 2566.37 | 2598.56 | 2566.37 | 0 |
| 1731087000 | 2563.6 | -17.36 | -0.67 | 2581.4699 | 2585.98 | 2556.23 | 0 |
| 1731000600 | 2580.96 | 23.68 | 0.93 | 2560.45 | 2589.93 | 2560.45 | 0 |
| 1730914200 | 2557.28 | -29.55 | -1.14 | 2588.79 | 2624.45 | 2551.91 | 0 |
| 1730827800 | 2586.83 | 10.8 | 0.42 | 2576.08 | 2588.38 | 2571.29 | 0 |
| 1730741400 | 2576.03 | -12.45 | -0.48 | 2587.88 | 2595.7199 | 2576.03 | 0 |
| 1730482200 | 2588.48 | 25.61 | 1.00 | 2562.75 | 2594.55 | 2562.75 | 0 |
| 1730395800 | 2562.87 | -22.35 | -0.86 | 2582.55 | 2582.55 | 2550.66 | 0 |
| 1730309400 | 2585.2199 | -31.27 | -1.20 | 2615.45 | 2615.45 | 2577.7399 | 0 |
| 1730223000 | 2616.4899 | -12.16 | -0.46 | 2630.31 | 2641.5 | 2616.03 | 0 |
| 1730136600 | 2628.65 | 10.89 | 0.42 | 2620.71 | 2632.36 | 2610.44 | 0 |
| 1729873800 | 2617.76 | 2.76 | 0.11 | 2614.73 | 2622.65 | 2605.81 | 0 |
| 1729787400 | 2615 | 4.85 | 0.19 | 2610.58 | 2633.66 | 2610.58 | 0 |
| 1729701000 | 2610.15 | -10.42 | -0.40 | 2618.27 | 2625.32 | 2605.73 | 0 |
| 1729614600 | 2620.57 | -4.01 | -0.15 | 2624.1 | 2630.82 | 2606.35 | 0 |
| 1729528200 | 2624.58 | -21.8 | -0.82 | 2645.25 | 2650.06 | 2623.76 | 0 |
| 1729269000 | 2646.38 | 13.68 | 0.52 | 2632 | 2646.38 | 2629.63 | 0 |
| 1729182600 | 2632.7 | 8.96 | 0.34 | 2614.64 | 2643.86 | 2614.64 | 0 |
| 1729096200 | 2623.7399 | 0 | 0.00 | 2623.7399 | 2623.7399 | 2623.7399 | 0 |
| 1729009800 | 2623.7399 | -32.75 | -1.23 | 2657.14 | 2663.84 | 2623.7399 | 0 |
| 1728923400 | 2656.4899 | 16.99 | 0.64 | 2640.28 | 2656.53 | 2637.9899 | 0 |
| 1728664200 | 2639.5 | 8.38 | 0.32 | 2624.51 | 2640.7 | 2618.51 | 0 |
| 1728577800 | 2631.12 | 0 | 0.00 | 2631.12 | 2631.12 | 2631.12 | 0 |
| 1728491400 | 2631.12 | 17.52 | 0.67 | 2613.48 | 2631.84 | 2608.94 | 0 |
| 1728405000 | 2613.6 | -8.55 | -0.33 | 2619.93 | 2619.93 | 2597.61 | 0 |
| 1728318600 | 2622.15 | 3.94 | 0.15 | 2618.65 | 2626.27 | 2606.04 | 0 |
| 1728059400 | 2618.21 | 16.56 | 0.64 | 2602.12 | 2626.12 | 2597.85 | 0 |
| 1727973000 | 2601.65 | -22.44 | -0.86 | 2622.96 | 2622.96 | 2595.63 | 0 |
| 1727886600 | 2624.09 | 1.91 | 0.07 | 2622.32 | 2634.2399 | 2610.09 | 0 |
| 1727800200 | 2622.18 | -16.01 | -0.61 | 2639.4699 | 2648.83 | 2613.21 | 0 |
| 1727713800 | 2638.19 | -30.72 | -1.15 | 2667.27 | 2667.27 | 2638.1 | 0 |
| 1727454600 | 2668.91 | 18.42 | 0.69 | 2650.48 | 2671.73 | 2649.98 | 0 |
| 1727368200 | 2650.4899 | 41.88 | 1.61 | 2612.14 | 2653.52 | 2612.14 | 0 |
| 1727281800 | 2608.61 | -5.07 | -0.19 | 2613.39 | 2615.23 | 2600.18 | 0 |
| 1727195400 | 2613.68 | 19.74 | 0.76 | 2595.29 | 2619.76 | 2595.29 | 0 |
| 1727109000 | 2593.94 | -21.83 | -0.83 | 2585.68 | 2597.92 | 2577.46 | 0 |
| 1726849800 | 2615.77 | -3.3 | -0.13 | 2615.77 | 2615.77 | 2583.65 | 0 |
| 1726763400 | 2619.07 | 44.61 | 1.73 | 2579.66 | 2619.07 | 2579.66 | 0 |
| 1726677000 | 2574.46 | -11.58 | -0.45 | 2585.93 | 2587.44 | 2572.88 | 0 |
| 1726590600 | 2586.04 | 15.39 | 0.60 | 2570.71 | 2596.01 | 2570.71 | 0 |
| 1726504200 | 2570.65 | -6.44 | -0.25 | 2576.41 | 2580 | 2565.87 | 0 |
| 1726245000 | 2577.09 | 18.6 | 0.73 | 2559.16 | 2582.45 | 2559.16 | 0 |
| 1726158600 | 2558.4899 | 22.48 | 0.89 | 2539.03 | 2571.42 | 2539.03 | 0 |
| 1726072200 | 2536.01 | 4.05 | 0.16 | 2532.2 | 2552.91 | 2523.26 | 0 |
| 1725985800 | 2531.96 | -15.93 | -0.63 | 2548.65 | 2560.28 | 2527.64 | 0 |
| 1725899400 | 2547.89 | 22.13 | 0.88 | 2526.98 | 2554.9 | 2526.98 | 0 |
| 1725640200 | 2525.76 | -33.96 | -1.33 | 2558 | 2566.18 | 2522.75 | 0 |
| 1725553800 | 2559.7199 | -8.86 | -0.34 | 2567.58 | 2573.06 | 2557.93 | 0 |
| 1725467400 | 2568.58 | -26.55 | -1.02 | 2592.17 | 2592.17 | 2561.38 | 0 |
| 1725381000 | 2595.13 | -29.07 | -1.11 | 2624.31 | 2630.96 | 2591.69 | 0 |
| 1725294600 | 2624.2 | 4.12 | 0.16 | 2620.02 | 2625.05 | 2604.46 | 0 |
| 1725035400 | 2620.08 | -1.26 | -0.05 | 2621.54 | 2630.39 | 2619.23 | 0 |
| 1724949000 | 2621.34 | 24.41 | 0.94 | 2597.45 | 2621.34 | 2597.14 | 0 |
| 1724862600 | 2596.93 | 7.22 | 0.28 | 2590.98 | 2605.61 | 2590.98 | 0 |
| 1724776200 | 2589.71 | 2.08 | 0.08 | 2588.27 | 2597.8 | 2586.67 | 0 |
| 1724689800 | 2587.63 | -2.21 | -0.09 | 2589.32 | 2593.44 | 2583.53 | 0 |
| 1724430600 | 2589.84 | 14.28 | 0.55 | 2576.33 | 2593.09 | 2576.33 | 0 |
| 1724344200 | 2575.56 | 2.12 | 0.08 | 2573.29 | 2587.06 | 2573.29 | 0 |
| 1724257800 | 2573.44 | 13.01 | 0.51 | 2560.45 | 2575.31 | 2559.52 | 0 |
