Hot Features
프리미엄
Euronext Eurozone 40 EW NR (EZ40N)
EU
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 50.69 | 2.34431726211 | 2162.25 | 2218.18 | 2122.33 | 0 | 0 | IX |
| 4 | 115.36 | 5.4996710495 | 2097.58 | 2218.18 | 2080.88 | 0 | 0 | IX |
| 12 | 68.81 | 3.20922705246 | 2144.13 | 2218.18 | 2042.12 | 0 | 0 | IX |
| 26 | 135.76 | 6.53578409189 | 2077.18 | 2218.18 | 1964.01 | 0 | 0 | IX |
| 52 | 374.68 | 20.3823180616 | 1838.26 | 2218.18 | 1833.59 | 0 | 0 | IX |
| 156 | 535.8 | 31.9472435217 | 1677.14 | 2218.18 | 1324.79 | 0 | 0 | IX |
| 260 | 792.73 | 55.8178015927 | 1420.21 | 2218.18 | 849.41 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 2212.94 | 18.88 | 0.86 | 2205.02 | 2218.18 | 2201.89 | 0 |
| 1737048600 | 2194.06 | 22.24 | 1.02 | 2191.18 | 2197.31 | 2184.01 | 0 |
| 1736962200 | 2171.82 | 22.84 | 1.06 | 2155.6 | 2179.36 | 2149.56 | 0 |
| 1736875800 | 2148.98 | 11.56 | 0.54 | 2153.14 | 2159.85 | 2147.33 | 0 |
| 1736789400 | 2137.42 | -8.6 | -0.40 | 2138.77 | 2140.7399 | 2122.33 | 0 |
| 1736530200 | 2146.02 | -18.18 | -0.84 | 2162.25 | 2168.55 | 2143.98 | 0 |
| 1736443800 | 2164.2 | 8.57 | 0.40 | 2148.06 | 2166.82 | 2145.77 | 0 |
| 1736357400 | 2155.63 | -4.41 | -0.20 | 2160.01 | 2169.96 | 2141.76 | 0 |
| 1736271000 | 2160.04 | 10.79 | 0.50 | 2147.94 | 2167.09 | 2139.4699 | 0 |
| 1736184600 | 2149.25 | 36.48 | 1.73 | 2121.11 | 2149.59 | 2117.46 | 0 |
| 1735925400 | 2112.77 | -16.01 | -0.75 | 2129.12 | 2129.53 | 2108.28 | 0 |
| 1735839000 | 2128.78 | 8.12 | 0.38 | 2119.9699 | 2128.78 | 2097.62 | 0 |
| 1735666200 | 2120.66 | 12 | 0.57 | 2120.66 | 2120.66 | 2120.66 | 0 |
| 1735579800 | 2108.66 | -10.86 | -0.51 | 2109.48 | 2123.38 | 2105.2 | 0 |
| 1735320600 | 2119.52 | 18.23 | 0.87 | 2098.12 | 2119.52 | 2095.48 | 0 |
| 1735061400 | 2101.29 | 2.02 | 0.10 | 2101.29 | 2101.29 | 2101.29 | 0 |
| 1734975000 | 2099.27 | -4.69 | -0.22 | 2098.56 | 2104.06 | 2090.12 | 0 |
| 1734715800 | 2103.96 | -8.03 | -0.38 | 2097.58 | 2107.66 | 2080.88 | 0 |
| 1734629400 | 2111.9899 | -30.82 | -1.44 | 2116.9 | 2125.7399 | 2107.87 | 0 |
| 1734543000 | 2142.81 | 2.95 | 0.14 | 2142.03 | 2149.37 | 2137.83 | 0 |
| 1734456600 | 2139.86 | -7.84 | -0.37 | 2140.42 | 2149.69 | 2137.42 | 0 |
| 1734370200 | 2147.7 | -8.12 | -0.38 | 2151.02 | 2154.44 | 2145.04 | 0 |
| 1734111000 | 2155.82 | 2.06 | 0.10 | 2154.04 | 2167.45 | 2150.9699 | 0 |
| 1734024600 | 2153.76 | 0.42 | 0.02 | 2159.29 | 2159.83 | 2151.37 | 0 |
| 1733938200 | 2153.34 | 2.06 | 0.10 | 2146.15 | 2158.14 | 2146.15 | 0 |
| 1733851800 | 2151.28 | -12.3 | -0.57 | 2157.03 | 2160.71 | 2150.28 | 0 |
| 1733765400 | 2163.58 | 4.75 | 0.22 | 2172.4 | 2172.64 | 2158.76 | 0 |
| 1733506200 | 2158.83 | 7.47 | 0.35 | 2149.01 | 2164.06 | 2148.4 | 0 |
| 1733419800 | 2151.36 | 16.16 | 0.76 | 2132.53 | 2153.58 | 2132.53 | 0 |
| 1733333400 | 2135.2 | 14.04 | 0.66 | 2124.03 | 2140.15 | 2123.2399 | 0 |
| 1733247000 | 2121.16 | 10.42 | 0.49 | 2117.07 | 2131.21 | 2112.75 | 0 |
| 1733160600 | 2110.7399 | 19.42 | 0.93 | 2078.82 | 2116.18 | 2078.06 | 0 |
| 1732901400 | 2091.32 | 16.56 | 0.80 | 2067.78 | 2093.4899 | 2067.36 | 0 |
| 1732815000 | 2074.76 | 7.44 | 0.36 | 2079.07 | 2082.95 | 2069.2 | 0 |
| 1732728600 | 2067.32 | -8.67 | -0.42 | 2069.9699 | 2072.7199 | 2055.38 | 0 |
| 1732642200 | 2075.9899 | -13.47 | -0.64 | 2074.88 | 2087.8 | 2068.33 | 0 |
| 1732555800 | 2089.46 | 1.67 | 0.08 | 2102.93 | 2103.11 | 2085.33 | 0 |
| 1732296600 | 2087.79 | 15.08 | 0.73 | 2083.05 | 2090.15 | 2058.86 | 0 |
| 1732210200 | 2072.71 | 11.08 | 0.54 | 2061.34 | 2073.92 | 2046.12 | 0 |
| 1732123800 | 2061.63 | -8.89 | -0.43 | 2082.91 | 2083.35 | 2056.08 | 0 |
| 1732037400 | 2070.52 | -15 | -0.72 | 2087.06 | 2089.9699 | 2042.12 | 0 |
| 1731951000 | 2085.52 | 2.26 | 0.11 | 2085.31 | 2089.41 | 2071.67 | 0 |
| 1731691800 | 2083.26 | -9.49 | -0.45 | 2077.89 | 2096.28 | 2074.73 | 0 |
| 1731605400 | 2092.75 | 30.69 | 1.49 | 2066.83 | 2093.69 | 2064.3 | 0 |
| 1731519000 | 2062.06 | 0 | 0.00 | 2062.06 | 2062.06 | 2062.06 | 0 |
| 1731432600 | 2062.06 | -46.43 | -2.20 | 2087.44 | 2097.17 | 2061.2399 | 0 |
| 1731346200 | 2108.4899 | 21.55 | 1.03 | 2102.59 | 2117.27 | 2102.59 | 0 |
| 1731087000 | 2086.94 | -20.54 | -0.97 | 2110.19 | 2110.19 | 2082.75 | 0 |
| 1731000600 | 2107.48 | 14.62 | 0.70 | 2101.81 | 2116.62 | 2092.8 | 0 |
| 1730914200 | 2092.86 | -35.18 | -1.65 | 2133.48 | 2155.59 | 2086.88 | 0 |
| 1730827800 | 2128.04 | 4.89 | 0.23 | 2125.23 | 2130.64 | 2118.53 | 0 |
| 1730741400 | 2123.15 | -8.04 | -0.38 | 2128.44 | 2139.58 | 2123.15 | 0 |
| 1730482200 | 2131.19 | 22.52 | 1.07 | 2111.95 | 2136.7199 | 2110.4899 | 0 |
| 1730395800 | 2108.67 | -21.49 | -1.01 | 2108.27 | 2118.42 | 2099.33 | 0 |
| 1730309400 | 2130.16 | -25.08 | -1.16 | 2143.87 | 2145.04 | 2119.54 | 0 |
| 1730223000 | 2155.2399 | -8.69 | -0.40 | 2172.62 | 2175.23 | 2154.18 | 0 |
| 1730136600 | 2163.93 | 14.29 | 0.66 | 2161.2 | 2167.94 | 2146.53 | 0 |
| 1729873800 | 2149.64 | 0.98 | 0.05 | 2144.13 | 2154.07 | 2138.65 | 0 |
| 1729787400 | 2148.66 | 7.23 | 0.34 | 2149.85 | 2164.33 | 2148.66 | 0 |
| 1729701000 | 2141.43 | -7.85 | -0.37 | 2145.9699 | 2153.16 | 2136.68 | 0 |
| 1729614600 | 2149.28 | -4.5 | -0.21 | 2149.33 | 2157.45 | 2134.07 | 0 |
| 1729528200 | 2153.78 | -18.76 | -0.86 | 2165.15 | 2171.5 | 2152.18 | 0 |
