Hot Features
프리미엄
EN EUROZ 60EW NR (EZ60N)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.96 | 0.111544896821 | 1757.14 | 1773.62 | 1754.32 | 0 | 0 | IX |
| 4 | 54.48 | 3.19602022738 | 1704.62 | 1773.62 | 1673.85 | 0 | 0 | IX |
| 12 | 2.34 | 0.133199754093 | 1756.76 | 1803.05 | 1673.85 | 0 | 0 | IX |
| 26 | 19.6 | 1.12676056338 | 1739.5 | 1803.05 | 1591.55 | 0 | 0 | IX |
| 52 | 155.62 | 9.70514131763 | 1603.48 | 1803.05 | 1545.99 | 0 | 0 | IX |
| 156 | 348.54 | 24.7093352995 | 1410.56 | 1803.05 | 1134.9 | 0 | 0 | IX |
| 260 | 549.8 | 45.4643182006 | 1209.3 | 1803.05 | 744.46 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734111000 | 1759.1 | 0 | 0.00 | 1758.61 | 1768.2 | 1755.23 | 0 |
| 1734024600 | 1759.1 | -0.53 | -0.03 | 1764.05 | 1764.32 | 1758.06 | 0 |
| 1733938200 | 1759.63 | -5.94 | -0.34 | 1754.59 | 1763.21 | 1754.32 | 0 |
| 1733851800 | 1765.57 | 0 | 0.00 | 1765.57 | 1765.57 | 1765.57 | 0 |
| 1733765400 | 1765.57 | 2.47 | 0.14 | 1773.28 | 1773.62 | 1761.79 | 0 |
| 1733506200 | 1763.1 | 6.93 | 0.39 | 1757.14 | 1766.87 | 1755.74 | 0 |
| 1733419800 | 1756.17 | 15.65 | 0.90 | 1739.02 | 1757.67 | 1739.02 | 0 |
| 1733333400 | 1740.52 | 9.27 | 0.54 | 1733.87 | 1745.14 | 1733.48 | 0 |
| 1733247000 | 1731.25 | 9.2 | 0.53 | 1727.66 | 1738.84 | 1725.22 | 0 |
| 1733160600 | 1722.05 | 11.38 | 0.67 | 1702.21 | 1726.45 | 1699.29 | 0 |
| 1732901400 | 1710.67 | 11.1 | 0.65 | 1693.62 | 1711.64 | 1693.36 | 0 |
| 1732815000 | 1699.57 | 0.5 | 0.03 | 1701.12 | 1705.51 | 1694.82 | 0 |
| 1732728600 | 1699.07 | 0 | 0.00 | 1699.07 | 1699.07 | 1699.07 | 0 |
| 1732642200 | 1699.07 | -13.61 | -0.79 | 1699.77 | 1708.9 | 1694.81 | 0 |
| 1732555800 | 1712.68 | 2.64 | 0.15 | 1722 | 1722.27 | 1707.59 | 0 |
| 1732296600 | 1710.04 | 14.32 | 0.84 | 1704.32 | 1712.05 | 1685.82 | 0 |
| 1732210200 | 1695.72 | 7.02 | 0.42 | 1687.44 | 1696.75 | 1675.05 | 0 |
| 1732123800 | 1688.7 | -6.28 | -0.37 | 1705.55 | 1706.11 | 1685.01 | 0 |
| 1732037400 | 1694.98 | -12.47 | -0.73 | 1708.53 | 1711.6 | 1673.85 | 0 |
| 1731951000 | 1707.45 | 1.41 | 0.08 | 1707.23 | 1710.73 | 1696.17 | 0 |
| 1731691800 | 1706.04 | -9.84 | -0.57 | 1704.62 | 1717.77 | 1702.49 | 0 |
| 1731605400 | 1715.88 | 25.1 | 1.48 | 1695.37 | 1716.98 | 1692.55 | 0 |
| 1731519000 | 1690.78 | -4.26 | -0.25 | 1690.02 | 1698.37 | 1677.81 | 0 |
| 1731432600 | 1695.04 | -38.11 | -2.20 | 1714.91 | 1720.31 | 1693.26 | 0 |
| 1731346200 | 1733.15 | 19.95 | 1.16 | 1726 | 1739.35 | 1726 | 0 |
| 1731087000 | 1713.2 | -14.12 | -0.82 | 1729.29 | 1729.65 | 1709.01 | 0 |
| 1731000600 | 1727.32 | 9.99 | 0.58 | 1723.52 | 1733.83 | 1719.19 | 0 |
| 1730914200 | 1717.33 | -22.33 | -1.28 | 1745.96 | 1765.95 | 1711.89 | 0 |
| 1730827800 | 1739.66 | 3.78 | 0.22 | 1737.33 | 1741.5 | 1731.72 | 0 |
| 1730741400 | 1735.88 | -7.95 | -0.46 | 1741.05 | 1749.37 | 1735.88 | 0 |
| 1730482200 | 1743.83 | 18.68 | 1.08 | 1725.86 | 1747.66 | 1725.12 | 0 |
| 1730395800 | 1725.15 | -15.15 | -0.87 | 1725.68 | 1732.98 | 1716.27 | 0 |
| 1730309400 | 1740.3 | -19.73 | -1.12 | 1751.61 | 1752.3 | 1733.14 | 0 |
| 1730223000 | 1760.03 | -8.66 | -0.49 | 1775.68 | 1777.28 | 1759.18 | 0 |
| 1730136600 | 1768.69 | 10.86 | 0.62 | 1766.5 | 1771.5 | 1755.33 | 0 |
| 1729873800 | 1757.83 | 0.89 | 0.05 | 1753.55 | 1760.93 | 1749.37 | 0 |
| 1729787400 | 1756.94 | 0.23 | 0.01 | 1760.03 | 1770.99 | 1756.94 | 0 |
| 1729701000 | 1756.71 | -6.01 | -0.34 | 1759.93 | 1766.37 | 1754.04 | 0 |
| 1729614600 | 1762.72 | -18.8 | -1.06 | 1763.04 | 1768.13 | 1750.55 | 0 |
| 1729528200 | 1781.52 | 0 | 0.00 | 1781.52 | 1781.52 | 1781.52 | 0 |
| 1729269000 | 1781.52 | 8.05 | 0.45 | 1770.89 | 1781.52 | 1770.61 | 0 |
| 1729182600 | 1773.47 | 12.78 | 0.73 | 1766.11 | 1782.25 | 1765.72 | 0 |
| 1729096200 | 1760.69 | -5.14 | -0.29 | 1757.44 | 1765.68 | 1756.21 | 0 |
| 1729009800 | 1765.83 | -12.84 | -0.72 | 1781.43 | 1783.03 | 1765.83 | 0 |
| 1728923400 | 1778.67 | 12.66 | 0.72 | 1767.83 | 1778.67 | 1765.64 | 0 |
| 1728664200 | 1766.01 | 9.83 | 0.56 | 1755.52 | 1766.66 | 1751.37 | 0 |
| 1728577800 | 1756.18 | -4.2 | -0.24 | 1759.42 | 1761.55 | 1750.36 | 0 |
| 1728491400 | 1760.38 | 7.01 | 0.40 | 1753.19 | 1760.68 | 1747.3 | 0 |
| 1728405000 | 1753.37 | -7.07 | -0.40 | 1743.87 | 1755.49 | 1741.72 | 0 |
| 1728318600 | 1760.44 | 3.27 | 0.19 | 1762.74 | 1764.16 | 1750.36 | 0 |
| 1728059400 | 1757.17 | 9.11 | 0.52 | 1744.84 | 1763.17 | 1744.5 | 0 |
| 1727973000 | 1748.06 | -16.23 | -0.92 | 1759.76 | 1760.59 | 1743.92 | 0 |
| 1727886600 | 1764.29 | 0.84 | 0.05 | 1766.55 | 1772.37 | 1755.24 | 0 |
| 1727800200 | 1763.45 | -13.92 | -0.78 | 1780.2 | 1782.22 | 1756.62 | 0 |
| 1727713800 | 1777.37 | -23.87 | -1.33 | 1792.91 | 1797.26 | 1777.37 | 0 |
| 1727454600 | 1801.24 | 16.25 | 0.91 | 1786.95 | 1803.05 | 1786.95 | 0 |
| 1727368200 | 1784.99 | 29.15 | 1.66 | 1774.88 | 1786.97 | 1773.65 | 0 |
| 1727281800 | 1755.84 | -5.24 | -0.30 | 1752.64 | 1762.63 | 1752.64 | 0 |
| 1727195400 | 1761.08 | 12.77 | 0.73 | 1762.1 | 1764.77 | 1753.77 | 0 |
| 1727109000 | 1748.31 | -8.45 | -0.48 | 1743.66 | 1750.08 | 1736.95 | 0 |
| 1726849800 | 1756.76 | -6.63 | -0.38 | 1756.76 | 1757.79 | 1742.19 | 0 |
| 1726763400 | 1763.39 | 29.5 | 1.70 | 1752.37 | 1763.39 | 1744.89 | 0 |
| 1726677000 | 1733.89 | -7.43 | -0.43 | 1741.5 | 1743.39 | 1733.37 | 0 |
| 1726590600 | 1741.32 | 11.76 | 0.68 | 1737.03 | 1748.06 | 1735.86 | 0 |
| 1726504200 | 1729.56 | -3.59 | -0.21 | 1726.88 | 1734.92 | 1726.07 | 0 |
