Hot Features
프리미엄
Euronext Eurozone 40 EW (EZ40P)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 41.52 | 2.8956196082 | 1433.89 | 1478.76 | 1425.48 | 0 | 0 | IX |
| 4 | 110.67 | 8.10923692425 | 1364.74 | 1478.76 | 1361.06 | 0 | 0 | IX |
| 12 | 151.48 | 11.4416925366 | 1323.93 | 1478.76 | 1295.43 | 0 | 0 | IX |
| 26 | 197.34 | 15.4404688319 | 1278.07 | 1478.76 | 1269.59 | 0 | 0 | IX |
| 52 | 222.77 | 17.7840401073 | 1252.64 | 1478.76 | 1228.41 | 0 | 0 | IX |
| 156 | 347.48 | 30.8068763132 | 1127.93 | 1478.76 | 890.65 | 0 | 0 | IX |
| 260 | 451.74 | 44.1294557816 | 1023.67 | 1478.76 | 608.56 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739208600 | 1474.83 | 6.69 | 0.46 | 1469.8599 | 1476.79 | 1468.14 | 0 |
| 1738949400 | 1468.14 | -4.5 | -0.31 | 1473.08 | 1474.64 | 1465.35 | 0 |
| 1738863000 | 1472.64 | 22.45 | 1.55 | 1456.38 | 1474.58 | 1454.73 | 0 |
| 1738776600 | 1450.19 | 3.45 | 0.24 | 1442.82 | 1450.19 | 1442 | 0 |
| 1738690200 | 1446.74 | 16.17 | 1.13 | 1433.89 | 1447.1 | 1425.48 | 0 |
| 1738603800 | 1430.57 | -15.11 | -1.05 | 1420.1199 | 1433.5 | 1418.18 | 0 |
| 1738344600 | 1445.68 | -0.54 | -0.04 | 1449.07 | 1453.24 | 1442.3 | 0 |
| 1738258200 | 1446.22 | 12.94 | 0.90 | 1438.89 | 1447.07 | 1436.15 | 0 |
| 1738171800 | 1433.28 | 5.83 | 0.41 | 1432.08 | 1435.54 | 1428.76 | 0 |
| 1738085400 | 1427.45 | 6.76 | 0.48 | 1422.25 | 1434.28 | 1420.92 | 0 |
| 1737999000 | 1420.69 | -0.65 | -0.05 | 1413.02 | 1423.59 | 1408.15 | 0 |
| 1737739800 | 1421.34 | -0.19 | -0.01 | 1426.66 | 1430.02 | 1418.33 | 0 |
| 1737653400 | 1421.53 | 7.43 | 0.53 | 1413.88 | 1422.35 | 1412.34 | 0 |
| 1737567000 | 1414.1 | 8.27 | 0.59 | 1410.15 | 1421.41 | 1409.3699 | 0 |
| 1737480600 | 1405.83 | 0 | 0.00 | 1405.83 | 1405.83 | 1405.83 | 0 |
| 1737394200 | 1405.83 | 3.19 | 0.23 | 1404.8599 | 1412.38 | 1401.74 | 0 |
| 1737135000 | 1402.64 | 11.96 | 0.86 | 1397.63 | 1405.97 | 1395.64 | 0 |
| 1737048600 | 1390.68 | 14.1 | 1.02 | 1388.85 | 1392.74 | 1384.31 | 0 |
| 1736962200 | 1376.58 | 14.47 | 1.06 | 1366.3 | 1381.3699 | 1362.47 | 0 |
| 1736875800 | 1362.1099 | 7.33 | 0.54 | 1364.74 | 1369 | 1361.06 | 0 |
| 1736789400 | 1354.78 | -5.45 | -0.40 | 1355.64 | 1356.88 | 1345.22 | 0 |
| 1736530200 | 1360.23 | -12.01 | -0.88 | 1370.52 | 1374.52 | 1358.94 | 0 |
| 1736443800 | 1372.24 | 5.43 | 0.40 | 1362 | 1373.9 | 1360.55 | 0 |
| 1736357400 | 1366.81 | -2.79 | -0.20 | 1369.58 | 1375.89 | 1358.01 | 0 |
| 1736271000 | 1369.6 | 6.84 | 0.50 | 1361.93 | 1374.07 | 1356.56 | 0 |
| 1736184600 | 1362.76 | 23.13 | 1.73 | 1344.92 | 1362.97 | 1342.6 | 0 |
| 1735925400 | 1339.63 | -10.15 | -0.75 | 1349.99 | 1350.26 | 1336.78 | 0 |
| 1735839000 | 1349.78 | 4.76 | 0.35 | 1344.19 | 1349.78 | 1330.02 | 0 |
| 1735666200 | 1345.02 | 7.61 | 0.57 | 1345.02 | 1345.02 | 1345.02 | 0 |
| 1735579800 | 1337.41 | -6.88 | -0.51 | 1337.93 | 1346.74 | 1335.21 | 0 |
| 1735320600 | 1344.29 | 11.55 | 0.87 | 1330.73 | 1344.29 | 1329.05 | 0 |
| 1735061400 | 1332.74 | 1.29 | 0.10 | 1332.74 | 1332.74 | 1332.74 | 0 |
| 1734975000 | 1331.45 | -2.98 | -0.22 | 1331 | 1334.49 | 1325.65 | 0 |
| 1734715800 | 1334.43 | -5.09 | -0.38 | 1330.38 | 1336.78 | 1319.79 | 0 |
| 1734629400 | 1339.52 | -19.55 | -1.44 | 1342.63 | 1348.24 | 1336.9 | 0 |
| 1734543000 | 1359.07 | 1.87 | 0.14 | 1358.57 | 1363.23 | 1355.91 | 0 |
| 1734456600 | 1357.2 | -4.97 | -0.36 | 1357.55 | 1363.43 | 1355.65 | 0 |
| 1734370200 | 1362.17 | -5.15 | -0.38 | 1364.28 | 1366.44 | 1360.48 | 0 |
| 1734111000 | 1367.32 | 1.31 | 0.10 | 1366.19 | 1374.69 | 1364.24 | 0 |
| 1734024600 | 1366.01 | 0.26 | 0.02 | 1369.52 | 1369.8599 | 1364.49 | 0 |
| 1733938200 | 1365.75 | 1.31 | 0.10 | 1361.19 | 1368.79 | 1361.19 | 0 |
| 1733851800 | 1364.44 | -7.8 | -0.57 | 1368.09 | 1370.42 | 1363.81 | 0 |
| 1733765400 | 1372.24 | 3.01 | 0.22 | 1377.83 | 1377.99 | 1369.19 | 0 |
| 1733506200 | 1369.23 | 4.74 | 0.35 | 1363 | 1372.55 | 1362.6199 | 0 |
| 1733419800 | 1364.49 | 10.25 | 0.76 | 1352.55 | 1365.9 | 1352.55 | 0 |
| 1733333400 | 1354.24 | 8.9 | 0.66 | 1347.15 | 1357.38 | 1346.66 | 0 |
| 1733247000 | 1345.34 | 6.61 | 0.49 | 1342.74 | 1351.71 | 1340 | 0 |
| 1733160600 | 1338.73 | 12.1 | 0.91 | 1318.48 | 1342.18 | 1317.99 | 0 |
| 1732901400 | 1326.63 | 10.5 | 0.80 | 1311.7 | 1328.01 | 1311.44 | 0 |
| 1732815000 | 1316.13 | 4.72 | 0.36 | 1318.8699 | 1321.33 | 1312.6099 | 0 |
| 1732728600 | 1311.41 | -5.5 | -0.42 | 1313.09 | 1314.84 | 1303.84 | 0 |
| 1732642200 | 1316.91 | -8.55 | -0.65 | 1316.2 | 1324.4 | 1312.05 | 0 |
| 1732555800 | 1325.46 | 1.06 | 0.08 | 1334 | 1334.1199 | 1322.84 | 0 |
| 1732296600 | 1324.4 | 9.57 | 0.73 | 1321.39 | 1325.89 | 1306.05 | 0 |
| 1732210200 | 1314.83 | 7.03 | 0.54 | 1307.6199 | 1315.6 | 1297.96 | 0 |
| 1732123800 | 1307.8 | -5.64 | -0.43 | 1321.3 | 1321.58 | 1304.28 | 0 |
| 1732037400 | 1313.44 | -9.51 | -0.72 | 1323.93 | 1325.78 | 1295.43 | 0 |
| 1731951000 | 1322.95 | -0.3 | -0.02 | 1322.83 | 1325.42 | 1314.16 | 0 |
| 1731691800 | 1323.25 | -6.03 | -0.45 | 1319.84 | 1331.52 | 1317.83 | 0 |
| 1731605400 | 1329.28 | 19.15 | 1.46 | 1312.81 | 1329.8699 | 1311.2 | 0 |
| 1731519000 | 1310.13 | 0 | 0.00 | 1310.13 | 1310.13 | 1310.13 | 0 |
| 1731432600 | 1310.13 | -29.5 | -2.20 | 1326.25 | 1332.44 | 1309.6099 | 0 |
| 1731346200 | 1339.63 | 13.69 | 1.03 | 1335.88 | 1345.21 | 1335.88 | 0 |
