Hot Features
프리미엄
Euronext Eurozone Large and Mid 60 EW Decrement 50 Points (EZML6)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.2 | 0.273712482145 | 1169.11 | 1198.12 | 1166.79 | 0 | 0 | IX |
| 4 | 51.72 | 4.61542580248 | 1120.59 | 1198.12 | 1116.05 | 0 | 0 | IX |
| 12 | 49.36 | 4.39556525224 | 1122.95 | 1198.12 | 1091.75 | 0 | 0 | IX |
| 26 | 106.74 | 10.0171739069 | 1065.57 | 1198.12 | 1065.03 | 0 | 0 | IX |
| 52 | 110.8 | 10.4379610178 | 1061.51 | 1198.12 | 1055.12 | 0 | 0 | IX |
| 156 | 88.39 | 8.15466086058 | 1083.92 | 1198.12 | 829.29 | 0 | 0 | IX |
| 260 | 140.52 | 13.6190503882 | 1031.79 | 1198.12 | 645.21 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 1191.94 | -1.09 | -0.09 | 1194.45 | 1198.1199 | 1190.3599 | 0 |
| 1738258200 | 1193.03 | 9.22 | 0.78 | 1187.91 | 1193.98 | 1187.05 | 0 |
| 1738171800 | 1183.81 | 4.37 | 0.37 | 1182.8699 | 1185.21 | 1178.78 | 0 |
| 1738085400 | 1179.44 | 4.3 | 0.37 | 1176.27 | 1184.06 | 1175.47 | 0 |
| 1737999000 | 1175.14 | -2.02 | -0.17 | 1169.1099 | 1177.88 | 1166.79 | 0 |
| 1737739800 | 1177.16 | 1.86 | 0.16 | 1181 | 1183.3599 | 1174.7 | 0 |
| 1737653400 | 1175.3 | 5.71 | 0.49 | 1168.9 | 1176.02 | 1167.8699 | 0 |
| 1737567000 | 1169.59 | 4.04 | 0.35 | 1168.3699 | 1175.42 | 1167.35 | 0 |
| 1737480600 | 1165.55 | 0 | 0.00 | 1165.55 | 1165.55 | 1165.55 | 0 |
| 1737394200 | 1165.55 | 2.56 | 0.22 | 1164.64 | 1170.08 | 1163.13 | 0 |
| 1737135000 | 1162.99 | 8.87 | 0.77 | 1158.27 | 1164.46 | 1157.79 | 0 |
| 1737048600 | 1154.1199 | 11.29 | 0.99 | 1152.1 | 1155.31 | 1149.68 | 0 |
| 1736962200 | 1142.83 | 11.38 | 1.01 | 1133.65 | 1145.16 | 1132.77 | 0 |
| 1736875800 | 1131.45 | 3.74 | 0.33 | 1134.78 | 1136.57 | 1130.43 | 0 |
| 1736789400 | 1127.71 | -3.42 | -0.30 | 1126.84 | 1129.05 | 1120.94 | 0 |
| 1736530200 | 1131.13 | -7.46 | -0.66 | 1137.99 | 1140.95 | 1130.27 | 0 |
| 1736443800 | 1138.59 | 5.02 | 0.44 | 1129.89 | 1139.33 | 1128.49 | 0 |
| 1736357400 | 1133.57 | -2.18 | -0.19 | 1135.59 | 1139.79 | 1126.8 | 0 |
| 1736271000 | 1135.75 | 5.44 | 0.48 | 1130.64 | 1138.76 | 1125.18 | 0 |
| 1736184600 | 1130.31 | 14.17 | 1.27 | 1120.59 | 1130.69 | 1116.05 | 0 |
| 1735925400 | 1116.14 | -8.87 | -0.79 | 1124.34 | 1124.59 | 1114.23 | 0 |
| 1735839000 | 1125.01 | 4.5 | 0.40 | 1122.8599 | 1125.01 | 1110.48 | 0 |
| 1735666200 | 1120.51 | 5.41 | 0.49 | 1120.51 | 1120.51 | 1120.51 | 0 |
| 1735579800 | 1115.1 | -3.68 | -0.33 | 1115.03 | 1120.77 | 1112.98 | 0 |
| 1735320600 | 1118.78 | 8.23 | 0.74 | 1108.64 | 1118.78 | 1107.6 | 0 |
| 1735061400 | 1110.55 | 1.64 | 0.15 | 1110.55 | 1110.55 | 1110.55 | 0 |
| 1734975000 | 1108.91 | -1.08 | -0.10 | 1106.48 | 1112.04 | 1104.01 | 0 |
| 1734715800 | 1109.99 | -3.39 | -0.30 | 1105.33 | 1111.92 | 1097.83 | 0 |
| 1734629400 | 1113.38 | -14.28 | -1.27 | 1113.03 | 1118.29 | 1111.48 | 0 |
| 1734543000 | 1127.66 | 2.06 | 0.18 | 1128.42 | 1131.8599 | 1125.6 | 0 |
| 1734456600 | 1125.6 | -6.61 | -0.58 | 1128.3699 | 1131.01 | 1125.29 | 0 |
| 1734370200 | 1132.21 | -3.56 | -0.31 | 1133.1199 | 1135.07 | 1129.08 | 0 |
| 1734111000 | 1135.77 | -0.84 | -0.07 | 1137.17 | 1141.6099 | 1134.15 | 0 |
| 1734024600 | 1136.6099 | -3.02 | -0.27 | 1141.3699 | 1141.95 | 1135.92 | 0 |
| 1733938200 | 1139.63 | 3.27 | 0.29 | 1133.5 | 1140.95 | 1133.5 | 0 |
| 1733851800 | 1136.3599 | -2.4 | -0.21 | 1136.5 | 1140.79 | 1136.21 | 0 |
| 1733765400 | 1138.76 | -0.12 | -0.01 | 1143 | 1144.41 | 1138.15 | 0 |
| 1733506200 | 1138.88 | 2.75 | 0.24 | 1137.43 | 1143.8699 | 1136.3 | 0 |
| 1733419800 | 1136.13 | 8.7 | 0.77 | 1126.23 | 1136.8699 | 1126.23 | 0 |
| 1733333400 | 1127.43 | 5.72 | 0.51 | 1125.25 | 1131.19 | 1125.25 | 0 |
| 1733247000 | 1121.71 | 5.22 | 0.47 | 1118.64 | 1126.64 | 1117.95 | 0 |
| 1733160600 | 1116.49 | 5.78 | 0.52 | 1104.42 | 1121.06 | 1104.42 | 0 |
| 1732901400 | 1110.71 | 6.34 | 0.57 | 1102.4 | 1112.02 | 1100.8 | 0 |
| 1732815000 | 1104.3699 | 5.63 | 0.51 | 1103.8 | 1108.38 | 1101.68 | 0 |
| 1732728600 | 1098.74 | -4.96 | -0.45 | 1098.65 | 1100.14 | 1091.21 | 0 |
| 1732642200 | 1103.7 | -9.66 | -0.87 | 1105.98 | 1110.35 | 1102 | 0 |
| 1732555800 | 1113.3599 | -1.07 | -0.10 | 1120.74 | 1120.95 | 1111.24 | 0 |
| 1732296600 | 1114.43 | 5.84 | 0.53 | 1113.9 | 1115.33 | 1099.98 | 0 |
| 1732210200 | 1108.59 | 4.58 | 0.41 | 1106.82 | 1109.99 | 1095.04 | 0 |
| 1732123800 | 1104.01 | -2.33 | -0.21 | 1112.46 | 1113.98 | 1101.46 | 0 |
| 1732037400 | 1106.34 | -8.57 | -0.77 | 1115.3 | 1117.31 | 1092.17 | 0 |
| 1731951000 | 1114.91 | 1.32 | 0.12 | 1113.59 | 1116.24 | 1107.53 | 0 |
| 1731691800 | 1113.59 | -1.73 | -0.16 | 1109.39 | 1119.93 | 1107.14 | 0 |
| 1731605400 | 1115.32 | -10.59 | -0.94 | 1103.59 | 1116.21 | 1102.22 | 0 |
| 1731519000 | 1125.91 | 0 | 0.00 | 1125.91 | 1125.91 | 1125.91 | 0 |
| 1731432600 | 1125.91 | 0 | 0.00 | 1125.91 | 1125.91 | 1125.91 | 0 |
| 1731346200 | 1125.91 | 10.87 | 0.97 | 1122.95 | 1129.5 | 1122.95 | 0 |
| 1731087000 | 1115.04 | -6.27 | -0.56 | 1122.6099 | 1123.03 | 1111.45 | 0 |
| 1731000600 | 1121.31 | 10.84 | 0.98 | 1115.79 | 1124.8699 | 1115.34 | 0 |
| 1730914200 | 1110.47 | -15.96 | -1.42 | 1129.51 | 1139.64 | 1108.6 | 0 |
| 1730827800 | 1126.43 | 6.38 | 0.57 | 1120.85 | 1127.23 | 1118.52 | 0 |
| 1730741400 | 1120.05 | -4.82 | -0.43 | 1122.57 | 1128.09 | 1120.05 | 0 |
