Hot Features
프리미엄
Euronext Eurozone 40 EW GR (EZ40G)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 59.29 | 2.15923492651 | 2745.88 | 2838 | 2732.83 | 0 | 0 | IX |
| 4 | 25.03 | 0.900314372657 | 2780.14 | 2844.22 | 2721.33 | 0 | 0 | IX |
| 12 | 359.18 | 14.6844427001 | 2445.99 | 2844.22 | 2442.91 | 0 | 0 | IX |
| 26 | 334.16 | 13.5232152035 | 2471.01 | 2844.22 | 2380.24 | 0 | 0 | IX |
| 52 | 428.43 | 18.0259515134 | 2376.74 | 2844.22 | 2287.48 | 0 | 0 | IX |
| 156 | 1057.35 | 60.4953599341 | 1747.82 | 2844.22 | 1518.54 | 0 | 0 | IX |
| 260 | 1799.28 | 178.87442961 | 1005.89 | 2844.22 | 1004.24 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742405400 | 2834.93 | 14.86 | 0.53 | 2812.7399 | 2838 | 2809.34 | 0 |
| 1742319000 | 2820.07 | 19.41 | 0.69 | 2809.65 | 2824.31 | 2806.84 | 0 |
| 1742232600 | 2800.66 | 20.82 | 0.75 | 2777.18 | 2800.85 | 2770.9699 | 0 |
| 1741973400 | 2779.84 | 39.48 | 1.44 | 2739.81 | 2784.08 | 2733.19 | 0 |
| 1741887000 | 2740.36 | -14.84 | -0.54 | 2745.88 | 2766.34 | 2732.83 | 0 |
| 1741800600 | 2755.2 | 26.47 | 0.97 | 2746.28 | 2776.7399 | 2736.76 | 0 |
| 1741714200 | 2728.73 | -40.62 | -1.47 | 2774.35 | 2783.41 | 2721.33 | 0 |
| 1741627800 | 2769.35 | -36.17 | -1.29 | 2815.26 | 2815.77 | 2764.77 | 0 |
| 1741368600 | 2805.52 | -18.08 | -0.64 | 2808.39 | 2816.46 | 2786.32 | 0 |
| 1741282200 | 2823.6 | 16.16 | 0.58 | 2822.77 | 2833.13 | 2789.83 | 0 |
| 1741195800 | 2807.44 | 41.29 | 1.49 | 2799.48 | 2830 | 2799.48 | 0 |
| 1741109400 | 2766.15 | -64.53 | -2.28 | 2800.45 | 2802.78 | 2756.73 | 0 |
| 1741023000 | 2830.68 | 34.54 | 1.24 | 2800.36 | 2844.2199 | 2780 | 0 |
| 1740763800 | 2796.14 | 2 | 0.07 | 2775.34 | 2796.14 | 2768.9 | 0 |
| 1740677400 | 2794.14 | -19.49 | -0.69 | 2795.33 | 2800.82 | 2773.87 | 0 |
| 1740591000 | 2813.63 | 43.03 | 1.55 | 2794.86 | 2817.41 | 2788.92 | 0 |
| 1740504600 | 2770.6 | 1.75 | 0.06 | 2760.71 | 2786.87 | 2760.59 | 0 |
| 1740418200 | 2768.85 | -9.32 | -0.34 | 2775.81 | 2781.31 | 2754.66 | 0 |
| 1740159000 | 2778.17 | 3.57 | 0.13 | 2778.11 | 2782.45 | 2767.71 | 0 |
| 1740072600 | 2774.6 | -1.17 | -0.04 | 2780.14 | 2790.29 | 2770 | 0 |
| 1739986200 | 2775.77 | -34.55 | -1.23 | 2813.2199 | 2814.35 | 2771.94 | 0 |
| 1739899800 | 2810.32 | 12.48 | 0.45 | 2805.5 | 2814.12 | 2795.66 | 0 |
| 1739813400 | 2797.84 | 16.03 | 0.58 | 2782.12 | 2799.77 | 2781.8 | 0 |
| 1739554200 | 2781.81 | 1.21 | 0.04 | 2779.7199 | 2792.45 | 2777.23 | 0 |
| 1739467800 | 2780.6 | 50.37 | 1.84 | 2768.03 | 2781.45 | 2755.8 | 0 |
| 1739381400 | 2730.23 | 0 | 0.00 | 2730.23 | 2730.23 | 2730.23 | 0 |
| 1739295000 | 2730.23 | 14.98 | 0.55 | 2716.41 | 2732.68 | 2714.69 | 0 |
| 1739208600 | 2715.25 | 12.46 | 0.46 | 2706.11 | 2718.86 | 2702.93 | 0 |
| 1738949400 | 2702.79 | -8.29 | -0.31 | 2711.89 | 2714.77 | 2697.66 | 0 |
| 1738863000 | 2711.08 | 41.32 | 1.55 | 2681.14 | 2714.66 | 2678.1 | 0 |
| 1738776600 | 2669.76 | 6.37 | 0.24 | 2656.19 | 2669.76 | 2654.67 | 0 |
| 1738690200 | 2663.39 | 29.76 | 1.13 | 2639.73 | 2664.07 | 2624.26 | 0 |
| 1738603800 | 2633.63 | -27.82 | -1.05 | 2614.39 | 2639.02 | 2610.83 | 0 |
| 1738344600 | 2661.45 | -1 | -0.04 | 2667.69 | 2675.36 | 2655.23 | 0 |
| 1738258200 | 2662.45 | 23.83 | 0.90 | 2648.95 | 2664.01 | 2643.9 | 0 |
| 1738171800 | 2638.62 | 10.74 | 0.41 | 2636.41 | 2642.78 | 2630.3 | 0 |
| 1738085400 | 2627.88 | 12.44 | 0.48 | 2618.32 | 2640.46 | 2615.86 | 0 |
| 1737999000 | 2615.44 | -1.2 | -0.05 | 2601.31 | 2620.78 | 2592.35 | 0 |
| 1737739800 | 2616.64 | -0.35 | -0.01 | 2626.43 | 2632.62 | 2611.09 | 0 |
| 1737653400 | 2616.9899 | 13.67 | 0.53 | 2602.91 | 2618.5 | 2600.08 | 0 |
| 1737567000 | 2603.32 | 15.23 | 0.59 | 2596.03 | 2616.76 | 2594.6 | 0 |
| 1737480600 | 2588.09 | 0 | 0.00 | 2588.09 | 2588.09 | 2588.09 | 0 |
| 1737394200 | 2588.09 | 7.79 | 0.30 | 2586.29 | 2600.14 | 2580.57 | 0 |
| 1737135000 | 2580.3 | 22.02 | 0.86 | 2571.06 | 2586.41 | 2567.42 | 0 |
| 1737048600 | 2558.28 | 25.92 | 1.02 | 2554.92 | 2562.07 | 2546.57 | 0 |
| 1736962200 | 2532.36 | 26.64 | 1.06 | 2513.44 | 2541.15 | 2506.4 | 0 |
| 1736875800 | 2505.7199 | 13.48 | 0.54 | 2510.57 | 2518.4 | 2503.8 | 0 |
| 1736789400 | 2492.2399 | -10.03 | -0.40 | 2493.82 | 2496.11 | 2474.65 | 0 |
| 1736530200 | 2502.27 | -20.99 | -0.83 | 2521.2 | 2528.54 | 2499.89 | 0 |
| 1736443800 | 2523.26 | 9.99 | 0.40 | 2504.44 | 2526.32 | 2501.77 | 0 |
| 1736357400 | 2513.27 | -5.14 | -0.20 | 2518.38 | 2529.98 | 2497.09 | 0 |
| 1736271000 | 2518.41 | 12.58 | 0.50 | 2504.3 | 2526.63 | 2494.43 | 0 |
| 1736184600 | 2505.83 | 42.54 | 1.73 | 2473.03 | 2506.2199 | 2468.76 | 0 |
| 1735925400 | 2463.29 | -18.67 | -0.75 | 2482.36 | 2482.84 | 2458.06 | 0 |
| 1735839000 | 2481.96 | 9.7 | 0.39 | 2471.69 | 2481.96 | 2445.64 | 0 |
| 1735666200 | 2472.26 | 13.99 | 0.57 | 2472.26 | 2472.26 | 2472.26 | 0 |
| 1735579800 | 2458.27 | -12.65 | -0.51 | 2459.2199 | 2475.43 | 2454.23 | 0 |
| 1735320600 | 2470.92 | 21.24 | 0.87 | 2445.9899 | 2470.92 | 2442.91 | 0 |
| 1735061400 | 2449.68 | 2.36 | 0.10 | 2449.68 | 2449.68 | 2449.68 | 0 |
| 1734975000 | 2447.32 | -5.47 | -0.22 | 2446.5 | 2452.9 | 2436.66 | 0 |
| 1734715800 | 2452.79 | -9.37 | -0.38 | 2445.35 | 2457.11 | 2425.88 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
