Hot Features
프리미엄
Euronext Eurozone 60 PAB Decrement 4 (EZ6P4)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 47.51 | 2.43192055692 | 1953.6 | 2004.97 | 1953.6 | 0 | 0 | IX |
| 4 | 126.19 | 6.73042049794 | 1874.92 | 2004.97 | 1863 | 0 | 0 | IX |
| 12 | 139.02 | 7.46580455295 | 1862.09 | 2004.97 | 1796.93 | 0 | 0 | IX |
| 26 | 53.29 | 2.73587908534 | 1947.82 | 2004.97 | 1778.66 | 0 | 0 | IX |
| 52 | 238.72 | 13.54524254 | 1762.39 | 2023.32 | 1762.39 | 0 | 0 | IX |
| 156 | 431.63 | 27.5014654535 | 1569.48 | 2023.32 | 1346.9 | 0 | 0 | IX |
| 260 | 431.63 | 27.5014654535 | 1569.48 | 2023.32 | 1346.9 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737653400 | 1988.17 | -0.73 | -0.04 | 1988.66 | 1989.69 | 1979.24 | 0 |
| 1737567000 | 1988.9 | 19.17 | 0.97 | 1972.93 | 1998.17 | 1972.76 | 0 |
| 1737480600 | 1969.73 | 0 | 0.00 | 1969.73 | 1969.73 | 1969.73 | 0 |
| 1737394200 | 1969.73 | 3.7 | 0.19 | 1965.22 | 1975.67 | 1959.77 | 0 |
| 1737135000 | 1966.03 | 13.4 | 0.69 | 1953.6 | 1970.51 | 1953.6 | 0 |
| 1737048600 | 1952.63 | 32.39 | 1.69 | 1923.7 | 1952.63 | 1923.7 | 0 |
| 1736962200 | 1920.24 | 19.62 | 1.03 | 1900.67 | 1927.2 | 1899.94 | 0 |
| 1736875800 | 1900.62 | 3.75 | 0.20 | 1898.6 | 1915.58 | 1897.98 | 0 |
| 1736789400 | 1896.87 | -11.97 | -0.63 | 1903.81 | 1903.81 | 1882.97 | 0 |
| 1736530200 | 1908.84 | -14.22 | -0.74 | 1922.77 | 1929.1 | 1906.76 | 0 |
| 1736443800 | 1923.06 | 9.47 | 0.49 | 1912.42 | 1924.04 | 1903.37 | 0 |
| 1736357400 | 1913.59 | -7.87 | -0.41 | 1921.76 | 1928.09 | 1902.42 | 0 |
| 1736271000 | 1921.46 | 11.77 | 0.62 | 1909.41 | 1928.46 | 1908.23 | 0 |
| 1736184600 | 1909.69 | 42.81 | 2.29 | 1868.47 | 1910.06 | 1868.47 | 0 |
| 1735925400 | 1866.88 | -23.58 | -1.25 | 1888.95 | 1889.63 | 1863 | 0 |
| 1735839000 | 1890.46 | 8.31 | 0.44 | 1882.08 | 1890.46 | 1866.32 | 0 |
| 1735666200 | 1882.15 | 8.87 | 0.47 | 1871.93 | 1882.79 | 1869.47 | 0 |
| 1735579800 | 1873.28 | -15.51 | -0.82 | 1887.65 | 1887.65 | 1870.19 | 0 |
| 1735320600 | 1888.79 | 12.75 | 0.68 | 1874.92 | 1888.79 | 1871.59 | 0 |
| 1735061400 | 1876.04 | 4.58 | 0.24 | 1871.98 | 1879.2 | 1871.98 | 0 |
| 1734975000 | 1871.46 | -3.66 | -0.20 | 1873.92 | 1876.16 | 1862.61 | 0 |
| 1734715800 | 1875.12 | -4.8 | -0.26 | 1877.44 | 1879.9 | 1852.62 | 0 |
| 1734629400 | 1879.92 | -31.03 | -1.62 | 1904.1 | 1904.1 | 1875.43 | 0 |
| 1734543000 | 1910.95 | 4.65 | 0.24 | 1906.07 | 1915.24 | 1905.07 | 0 |
| 1734456600 | 1906.3 | 0.97 | 0.05 | 1904.79 | 1912.89 | 1894.07 | 0 |
| 1734370200 | 1905.33 | -5.27 | -0.28 | 1909.5 | 1909.5 | 1898.39 | 0 |
| 1734111000 | 1910.6 | -4.17 | -0.22 | 1914.24 | 1921.35 | 1905.73 | 0 |
| 1734024600 | 1914.77 | 1.33 | 0.07 | 1913.42 | 1917.27 | 1907.4 | 0 |
| 1733938200 | 1913.44 | 3.01 | 0.16 | 1908.9 | 1916.71 | 1904.43 | 0 |
| 1733851800 | 1910.43 | -11.54 | -0.60 | 1921.31 | 1921.31 | 1909.68 | 0 |
| 1733765400 | 1921.97 | 1.61 | 0.08 | 1919.9 | 1930.26 | 1916.26 | 0 |
| 1733506200 | 1920.36 | 12.96 | 0.68 | 1907.14 | 1923.33 | 1904.32 | 0 |
| 1733419800 | 1907.4 | 8.68 | 0.46 | 1898.64 | 1908.79 | 1897.88 | 0 |
| 1733333400 | 1898.72 | 12.36 | 0.66 | 1886.53 | 1903.22 | 1886.53 | 0 |
| 1733247000 | 1886.36 | 8.05 | 0.43 | 1879.31 | 1895.43 | 1877.18 | 0 |
| 1733160600 | 1878.31 | 19.87 | 1.07 | 1856.13 | 1878.31 | 1846.54 | 0 |
| 1732901400 | 1858.44 | 14.57 | 0.79 | 1843.21 | 1860.13 | 1837.66 | 0 |
| 1732815000 | 1843.87 | 7.35 | 0.40 | 1836.61 | 1854.54 | 1836.61 | 0 |
| 1732728600 | 1836.52 | -9.23 | -0.50 | 1845.45 | 1845.45 | 1827.3 | 0 |
| 1732642200 | 1845.75 | -12.34 | -0.66 | 1855.9 | 1857.94 | 1839.96 | 0 |
| 1732555800 | 1858.09 | 10.58 | 0.57 | 1848.99 | 1864.42 | 1848.99 | 0 |
| 1732296600 | 1847.51 | 25.01 | 1.37 | 1826.28 | 1849.3 | 1818.56 | 0 |
| 1732210200 | 1822.5 | 10.15 | 0.56 | 1812.05 | 1823.13 | 1798.31 | 0 |
| 1732123800 | 1812.35 | -5.39 | -0.30 | 1819.27 | 1831.27 | 1809 | 0 |
| 1732037400 | 1817.74 | -11.35 | -0.62 | 1829.05 | 1834.56 | 1796.93 | 0 |
| 1731951000 | 1829.09 | -2.41 | -0.13 | 1829.66 | 1832.94 | 1816.52 | 0 |
| 1731691800 | 1831.5 | -24.52 | -1.32 | 1849.27 | 1849.27 | 1827.88 | 0 |
| 1731605400 | 1856.02 | 25.37 | 1.39 | 1830.35 | 1856.22 | 1823.78 | 0 |
| 1731519000 | 1830.65 | 0 | 0.00 | 1830.65 | 1830.65 | 1830.65 | 0 |
| 1731432600 | 1830.65 | -37.98 | -2.03 | 1864.63 | 1864.63 | 1828.45 | 0 |
| 1731346200 | 1868.63 | 13.6 | 0.73 | 1857.53 | 1879.29 | 1857.53 | 0 |
| 1731087000 | 1855.03 | -11.72 | -0.63 | 1867.2 | 1872.06 | 1846.69 | 0 |
| 1731000600 | 1866.75 | 20.32 | 1.10 | 1847.29 | 1872.24 | 1847.29 | 0 |
| 1730914200 | 1846.43 | -19.03 | -1.02 | 1867.29 | 1898.87 | 1842.59 | 0 |
| 1730827800 | 1865.46 | 2.86 | 0.15 | 1862.63 | 1867.86 | 1857.66 | 0 |
| 1730741400 | 1862.6 | -15.9 | -0.85 | 1877.69 | 1880.43 | 1862.6 | 0 |
| 1730482200 | 1878.5 | 16.21 | 0.87 | 1862.09 | 1882.49 | 1861.38 | 0 |
| 1730395800 | 1862.29 | -26.47 | -1.40 | 1886.3 | 1886.3 | 1851.64 | 0 |
| 1730309400 | 1888.76 | -29.44 | -1.53 | 1917.12 | 1917.12 | 1883.12 | 0 |
| 1730223000 | 1918.2 | -5.96 | -0.31 | 1925.45 | 1936 | 1917.62 | 0 |
| 1730136600 | 1924.16 | 6.41 | 0.33 | 1919.8 | 1929.83 | 1913.88 | 0 |
| 1729873800 | 1917.75 | 3.5 | 0.18 | 1914.65 | 1921.44 | 1906.83 | 0 |
| 1729787400 | 1914.25 | 5.89 | 0.31 | 1909.36 | 1926.59 | 1909.36 | 0 |
