Hot Features
프리미엄
Euronext Eurozone 40 EW Decrement 5 (EZ40)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.51 | 0.350537290776 | 1001.32 | 1018.28 | 986.82 | 0 | 0 | IX |
| 4 | 41.43 | 4.30039443637 | 963.4 | 1018.28 | 962.31 | 0 | 0 | IX |
| 12 | 93 | 10.1992696007 | 911.83 | 1018.28 | 877.75 | 0 | 0 | IX |
| 26 | 115.01 | 12.9250859724 | 889.82 | 1018.28 | 865.06 | 0 | 0 | IX |
| 52 | 132.26 | 15.1575231787 | 872.57 | 1018.28 | 829.06 | 0 | 0 | IX |
| 156 | 343.77 | 52.0028439173 | 661.06 | 1018.28 | 624.69 | 0 | 0 | IX |
| 260 | 348.02 | 52.9864039829 | 656.81 | 1018.28 | 454.66 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 1004.83 | 14.64 | 1.48 | 1001.99 | 1012.91 | 1001.99 | 0 |
| 1741109400 | 990.19 | -23.24 | -2.29 | 1002.47 | 1003.3 | 986.82 | 0 |
| 1741023000 | 1013.43 | 11.96 | 1.19 | 1002.57 | 1018.28 | 995.28 | 0 |
| 1740763800 | 1001.47 | 0.58 | 0.06 | 994.02 | 1001.47 | 991.71 | 0 |
| 1740677400 | 1000.89 | -7.12 | -0.71 | 1001.32 | 1003.29 | 993.63 | 0 |
| 1740591000 | 1008.01 | 15.28 | 1.54 | 1001.29 | 1009.37 | 999.16 | 0 |
| 1740504600 | 992.73 | 0.49 | 0.05 | 989.19 | 998.56 | 989.14 | 0 |
| 1740418200 | 992.24 | -3.75 | -0.38 | 994.73 | 996.71 | 987.15 | 0 |
| 1740159000 | 995.99 | 1.08 | 0.11 | 995.97 | 997.53 | 992.24 | 0 |
| 1740072600 | 994.91 | -0.55 | -0.06 | 996.89 | 1000.54 | 993.26 | 0 |
| 1739986200 | 995.46 | -12.54 | -1.24 | 1008.9 | 1009.3 | 994.09 | 0 |
| 1739899800 | 1008 | 4.34 | 0.43 | 1006.27 | 1009.36 | 1002.74 | 0 |
| 1739813400 | 1003.66 | 5.34 | 0.53 | 998.02 | 1004.35 | 997.9 | 0 |
| 1739554200 | 998.32 | 0.14 | 0.01 | 997.57 | 1002.14 | 996.68 | 0 |
| 1739467800 | 998.18 | 13.16 | 1.34 | 993.67 | 998.49 | 989.28 | 0 |
| 1739381400 | 985.02 | 4.65 | 0.47 | 984.82 | 986.35 | 978.7 | 0 |
| 1739295000 | 980.37 | 5.25 | 0.54 | 975.4 | 981.25 | 974.79 | 0 |
| 1739208600 | 975.12 | 4.07 | 0.42 | 971.84 | 976.42 | 970.7 | 0 |
| 1738949400 | 971.05 | -3.12 | -0.32 | 974.32 | 975.36 | 969.21 | 0 |
| 1738863000 | 974.17 | 14.73 | 1.54 | 963.4 | 975.45 | 962.31 | 0 |
| 1738776600 | 959.44 | 2.15 | 0.22 | 954.57 | 959.44 | 954.02 | 0 |
| 1738690200 | 957.29 | 10.57 | 1.12 | 948.78 | 957.53 | 943.22 | 0 |
| 1738603800 | 946.72 | -10.4 | -1.09 | 939.8 | 948.57 | 938.52 | 0 |
| 1738344600 | 957.12 | -0.49 | -0.05 | 959.36 | 962.12 | 954.88 | 0 |
| 1738258200 | 957.61 | 8.44 | 0.89 | 952.75 | 958.17 | 950.94 | 0 |
| 1738171800 | 949.17 | 3.74 | 0.40 | 948.37 | 950.66 | 946.17 | 0 |
| 1738085400 | 945.43 | 4.34 | 0.46 | 941.99 | 949.96 | 941.11 | 0 |
| 1737999000 | 941.09 | -0.81 | -0.09 | 936 | 943 | 932.77 | 0 |
| 1737739800 | 941.9 | -0.26 | -0.03 | 945.43 | 947.66 | 939.91 | 0 |
| 1737653400 | 942.16 | 9.5 | 1.02 | 937.09 | 942.7 | 936.07 | 0 |
| 1737567000 | 932.66 | 0 | 0.00 | 932.66 | 932.66 | 932.66 | 0 |
| 1737480600 | 932.66 | 0.53 | 0.06 | 930.87 | 932.95 | 929.57 | 0 |
| 1737394200 | 932.13 | 2.24 | 0.24 | 931.49 | 936.48 | 929.42 | 0 |
| 1737135000 | 929.89 | 7.81 | 0.85 | 926.56 | 932.09 | 925.25 | 0 |
| 1737048600 | 922.08 | 9.22 | 1.01 | 920.87 | 923.45 | 917.86 | 0 |
| 1736962200 | 912.86 | 9.48 | 1.05 | 906.04 | 916.03 | 903.5 | 0 |
| 1736875800 | 903.38 | 4.74 | 0.53 | 905.13 | 907.95 | 902.69 | 0 |
| 1736789400 | 898.64 | -3.99 | -0.44 | 899.21 | 900.04 | 892.3 | 0 |
| 1736530200 | 902.63 | -7.77 | -0.85 | 909.46 | 912.11 | 901.78 | 0 |
| 1736443800 | 910.4 | 3.47 | 0.38 | 903.62 | 911.51 | 902.65 | 0 |
| 1736357400 | 906.93 | -1.97 | -0.22 | 908.77 | 912.96 | 901.09 | 0 |
| 1736271000 | 908.9 | 4.41 | 0.49 | 903.81 | 911.87 | 900.25 | 0 |
| 1736184600 | 904.49 | 15 | 1.69 | 892.64 | 904.63 | 891.1 | 0 |
| 1735925400 | 889.49 | -6.87 | -0.77 | 896.38 | 896.55 | 887.6 | 0 |
| 1735839000 | 896.36 | 3.18 | 0.36 | 892.65 | 896.36 | 883.23 | 0 |
| 1735666200 | 893.18 | 4.93 | 0.56 | 893.18 | 893.18 | 893.18 | 0 |
| 1735579800 | 888.25 | -4.94 | -0.55 | 888.6 | 894.45 | 886.79 | 0 |
| 1735320600 | 893.19 | 7.32 | 0.83 | 884.17 | 893.19 | 883.06 | 0 |
| 1735061400 | 885.87 | 0.73 | 0.08 | 885.87 | 885.87 | 885.87 | 0 |
| 1734975000 | 885.14 | -2.34 | -0.26 | 884.84 | 887.16 | 881.28 | 0 |
| 1734715800 | 887.48 | -3.52 | -0.40 | 884.79 | 889.05 | 877.75 | 0 |
| 1734629400 | 891 | -13.12 | -1.45 | 893.06 | 896.8 | 889.25 | 0 |
| 1734543000 | 904.12 | 1.12 | 0.12 | 903.79 | 906.89 | 902.02 | 0 |
| 1734456600 | 903 | -3.44 | -0.38 | 903.24 | 907.15 | 901.97 | 0 |
| 1734370200 | 906.44 | -3.8 | -0.42 | 907.84 | 909.28 | 905.31 | 0 |
| 1734111000 | 910.24 | 0.75 | 0.08 | 909.49 | 915.15 | 908.19 | 0 |
| 1734024600 | 909.49 | 0.05 | 0.01 | 911.83 | 912.06 | 908.48 | 0 |
| 1733938200 | 909.44 | 0.75 | 0.08 | 906.4 | 911.46 | 906.4 | 0 |
| 1733851800 | 908.69 | -5.33 | -0.58 | 911.12 | 912.68 | 908.27 | 0 |
| 1733765400 | 914.02 | 1.64 | 0.18 | 917.74 | 917.85 | 911.98 | 0 |
| 1733506200 | 912.38 | 3.03 | 0.33 | 908.23 | 914.59 | 907.98 | 0 |
