Hot Features
프리미엄
Euronext Eurozone Next 100 EW NR (EZN1N)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 91.98 | 3.71175955481 | 2478.07 | 2651.15 | 2443.46 | 0 | 0 | IX |
| 4 | -248.87 | -8.82855845501 | 2818.92 | 2910.28 | 2443.46 | 0 | 0 | IX |
| 12 | -76.66 | -2.89642612904 | 2646.71 | 2910.28 | 2443.46 | 0 | 0 | IX |
| 26 | -17.14 | -0.662494830299 | 2587.19 | 2910.28 | 2443.46 | 0 | 0 | IX |
| 52 | 67.43 | 2.69437629364 | 2502.62 | 2910.28 | 2366.37 | 0 | 0 | IX |
| 156 | 332.55 | 14.8625698324 | 2237.5 | 2910.28 | 1821.57 | 0 | 0 | IX |
| 260 | 957.82 | 59.4096375827 | 1612.23 | 2910.28 | 1519.88 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 2574.51 | 9.97 | 0.39 | 2589.18 | 2591.23 | 2537.3 | 0 |
| 1744302600 | 2564.54 | 78.59 | 3.16 | 2621.51 | 2651.15 | 2564.54 | 0 |
| 1744216200 | 2485.95 | -70.73 | -2.77 | 2498.55 | 2517.9699 | 2457.14 | 0 |
| 1744129800 | 2556.68 | 56.27 | 2.25 | 2535.67 | 2580.33 | 2512.04 | 0 |
| 1744043400 | 2500.41 | -363.19 | -12.68 | 2478.07 | 2604.6 | 2443.46 | 0 |
| 1743787800 | 2863.6 | 0 | 0.00 | 2863.6 | 2863.6 | 2863.6 | 0 |
| 1743701400 | 2863.6 | 0 | 0.00 | 2863.6 | 2863.6 | 2863.6 | 0 |
| 1743615000 | 2863.6 | 0 | 0.00 | 2863.6 | 2863.6 | 2863.6 | 0 |
| 1743528600 | 2863.6 | 0 | 0.00 | 2863.6 | 2863.6 | 2863.6 | 0 |
| 1743442200 | 2863.6 | 0 | 0.00 | 2863.6 | 2863.6 | 2863.6 | 0 |
| 1743183000 | 2863.6 | 0 | 0.00 | 2863.6 | 2863.6 | 2863.6 | 0 |
| 1743096600 | 2863.6 | 0 | 0.00 | 2863.6 | 2863.6 | 2863.6 | 0 |
| 1743010200 | 2863.6 | 0 | 0.00 | 2863.6 | 2863.6 | 2863.6 | 0 |
| 1742923800 | 2863.6 | 15.81 | 0.56 | 2860.52 | 2876.68 | 2851.9899 | 0 |
| 1742837400 | 2847.79 | -8.55 | -0.30 | 2874.71 | 2875.6 | 2841.52 | 0 |
| 1742578200 | 2856.34 | -16.1 | -0.56 | 2863.23 | 2867.58 | 2842.81 | 0 |
| 1742491800 | 2872.44 | -29.6 | -1.02 | 2900.77 | 2903.89 | 2853.13 | 0 |
| 1742405400 | 2902.04 | -1.02 | -0.04 | 2899.45 | 2905.05 | 2887.23 | 0 |
| 1742319000 | 2903.06 | 28.24 | 0.98 | 2885.92 | 2910.28 | 2883.86 | 0 |
| 1742232600 | 2874.82 | 16.3 | 0.57 | 2862.89 | 2881.17 | 2860.77 | 0 |
| 1741973400 | 2858.52 | 32.78 | 1.16 | 2818.92 | 2864.8 | 2815.4899 | 0 |
| 1741887000 | 2825.7399 | -13.89 | -0.49 | 2826.17 | 2844.83 | 2815.18 | 0 |
| 1741800600 | 2839.63 | 24.09 | 0.86 | 2831.2 | 2849.31 | 2821.18 | 0 |
| 1741714200 | 2815.54 | -33.44 | -1.17 | 2853.42 | 2869.7 | 2805.52 | 0 |
| 1741627800 | 2848.98 | -25.87 | -0.90 | 2893.82 | 2893.98 | 2842.2399 | 0 |
| 1741368600 | 2874.85 | -23.2 | -0.80 | 2885.05 | 2886.44 | 2859.19 | 0 |
| 1741282200 | 2898.05 | 30.86 | 1.08 | 2887.4 | 2904.76 | 2865.4699 | 0 |
| 1741195800 | 2867.19 | 64.11 | 2.29 | 2846.83 | 2884.58 | 2846.45 | 0 |
| 1741109400 | 2803.08 | -68.19 | -2.37 | 2846.81 | 2854.52 | 2796.18 | 0 |
| 1741023000 | 2871.27 | 38.18 | 1.35 | 2844.66 | 2886.08 | 2830.08 | 0 |
| 1740763800 | 2833.09 | -0.82 | -0.03 | 2818.57 | 2833.14 | 2808.69 | 0 |
| 1740677400 | 2833.91 | -18.08 | -0.63 | 2835.58 | 2842.62 | 2818.7 | 0 |
| 1740591000 | 2851.9899 | 33.79 | 1.20 | 2834.05 | 2856.4699 | 2831.93 | 0 |
| 1740504600 | 2818.2 | 7.06 | 0.25 | 2810.39 | 2832.7199 | 2810.08 | 0 |
| 1740418200 | 2811.14 | 16.04 | 0.57 | 2807.77 | 2817.34 | 2792.75 | 0 |
| 1740159000 | 2795.1 | 15.69 | 0.56 | 2789.26 | 2798.48 | 2784.55 | 0 |
| 1740072600 | 2779.41 | -13.47 | -0.48 | 2792.53 | 2801.07 | 2775.77 | 0 |
| 1739986200 | 2792.88 | -32.18 | -1.14 | 2822.83 | 2825.83 | 2789.13 | 0 |
| 1739899800 | 2825.06 | 6.39 | 0.23 | 2821.35 | 2829.2 | 2810.1 | 0 |
| 1739813400 | 2818.67 | 17.61 | 0.63 | 2804.5 | 2821.01 | 2803.14 | 0 |
| 1739554200 | 2801.06 | 1.56 | 0.06 | 2793.14 | 2807.88 | 2790.21 | 0 |
| 1739467800 | 2799.5 | 54.82 | 2.00 | 2781.91 | 2799.5 | 2770.61 | 0 |
| 1739381400 | 2744.68 | 0 | 0.00 | 2744.68 | 2744.68 | 2744.68 | 0 |
| 1739295000 | 2744.68 | 10.34 | 0.38 | 2736.43 | 2744.68 | 2733.29 | 0 |
| 1739208600 | 2734.34 | 12.35 | 0.45 | 2726.62 | 2736.86 | 2726.4699 | 0 |
| 1738949400 | 2721.9899 | -10.63 | -0.39 | 2735.12 | 2743.05 | 2718.89 | 0 |
| 1738863000 | 2732.62 | 33.21 | 1.23 | 2709.02 | 2735.27 | 2707.45 | 0 |
| 1738776600 | 2699.41 | 2.41 | 0.09 | 2697.36 | 2699.41 | 2686.83 | 0 |
| 1738690200 | 2697 | 8.75 | 0.33 | 2690.11 | 2698.37 | 2672.89 | 0 |
| 1738603800 | 2688.25 | -30.86 | -1.13 | 2665.83 | 2691.28 | 2663.81 | 0 |
| 1738344600 | 2719.11 | -6.16 | -0.23 | 2725.71 | 2732.39 | 2718.96 | 0 |
| 1738258200 | 2725.27 | 20.4 | 0.75 | 2712.19 | 2728.3 | 2709.84 | 0 |
| 1738171800 | 2704.87 | 6.64 | 0.25 | 2703.51 | 2709.06 | 2696.13 | 0 |
| 1738085400 | 2698.23 | 6.01 | 0.22 | 2694.38 | 2710.7399 | 2694.38 | 0 |
| 1737999000 | 2692.2199 | 4.71 | 0.18 | 2674.32 | 2697.6 | 2671.54 | 0 |
| 1737739800 | 2687.51 | 4.99 | 0.19 | 2696.48 | 2705.1 | 2681.03 | 0 |
| 1737653400 | 2682.52 | 13.74 | 0.51 | 2667.84 | 2683.21 | 2664.55 | 0 |
| 1737567000 | 2668.78 | -1.37 | -0.05 | 2671.32 | 2682.34 | 2666.04 | 0 |
| 1737480600 | 2670.15 | 0 | 0.00 | 2670.15 | 2670.15 | 2670.15 | 0 |
| 1737394200 | 2670.15 | 8.87 | 0.33 | 2664.1 | 2678.9 | 2658.79 | 0 |
| 1737135000 | 2661.28 | 25.37 | 0.96 | 2646.71 | 2664.75 | 2646.1 | 0 |
| 1737048600 | 2635.91 | 14.28 | 0.54 | 2637.16 | 2640.73 | 2627.36 | 0 |
| 1736962200 | 2621.63 | 33.25 | 1.28 | 2599.85 | 2624.38 | 2595.69 | 0 |
| 1736875800 | 2588.38 | 7.34 | 0.28 | 2598.93 | 2602.61 | 2587.52 | 0 |
| 1736789400 | 2581.04 | -9.64 | -0.37 | 2585.98 | 2590.39 | 2569.4899 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
