Hot Features
프리미엄
Euronext Eurozone Small Cap Index GR (EZSCG)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 60.39 | 1.52033533477 | 3972.15 | 4077.46 | 3968.94 | 0 | 0 | IX |
| 4 | 196.19 | 5.11397552361 | 3836.35 | 4077.46 | 3787.44 | 0 | 0 | IX |
| 12 | 453.06 | 12.6571457307 | 3579.48 | 4077.46 | 3567.86 | 0 | 0 | IX |
| 26 | 353.51 | 9.6087827498 | 3679.03 | 4077.46 | 3510.61 | 0 | 0 | IX |
| 52 | 353.51 | 9.6087827498 | 3679.03 | 4077.46 | 3510.61 | 0 | 0 | IX |
| 156 | 353.51 | 9.6087827498 | 3679.03 | 4077.46 | 3510.61 | 0 | 0 | IX |
| 260 | 353.51 | 9.6087827498 | 3679.03 | 4077.46 | 3510.61 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 4009.03 | -14.3 | -0.36 | 4023.39 | 4047.83 | 4005.99 | 0 |
| 1739986200 | 4023.33 | -41.58 | -1.02 | 4066.11 | 4077.46 | 4022.96 | 0 |
| 1739899800 | 4064.91 | 34.63 | 0.86 | 4030.58 | 4068.2 | 4030.07 | 0 |
| 1739813400 | 4030.28 | 31.92 | 0.80 | 3999.3 | 4034.76 | 3999.29 | 0 |
| 1739554200 | 3998.36 | 26.77 | 0.67 | 3972.15 | 4011.45 | 3968.94 | 0 |
| 1739467800 | 3971.59 | 45.03 | 1.15 | 3943.22 | 3975.9 | 3943.22 | 0 |
| 1739381400 | 3926.56 | 0 | 0.00 | 3926.56 | 3926.56 | 3926.56 | 0 |
| 1739295000 | 3926.56 | 21.84 | 0.56 | 3905.27 | 3926.99 | 3904.59 | 0 |
| 1739208600 | 3904.72 | 12.23 | 0.31 | 3894.69 | 3912.56 | 3894.69 | 0 |
| 1738949400 | 3892.49 | -12.48 | -0.32 | 3905.21 | 3921.19 | 3890.2 | 0 |
| 1738863000 | 3904.97 | 48.22 | 1.25 | 3856.52 | 3905.5 | 3856.52 | 0 |
| 1738776600 | 3856.75 | -0.83 | -0.02 | 3855.81 | 3859.97 | 3842.82 | 0 |
| 1738690200 | 3857.58 | 15.59 | 0.41 | 3842.98 | 3860.99 | 3823.25 | 0 |
| 1738603800 | 3841.99 | -40.85 | -1.05 | 3877.36 | 3877.36 | 3787.44 | 0 |
| 1738344600 | 3882.84 | 5.28 | 0.14 | 3879.37 | 3890.84 | 3873.15 | 0 |
| 1738258200 | 3877.56 | 37.73 | 0.98 | 3841.54 | 3882.56 | 3841.54 | 0 |
| 1738171800 | 3839.83 | 9.84 | 0.26 | 3830.58 | 3859.8 | 3829.53 | 0 |
| 1738085400 | 3829.99 | 11.07 | 0.29 | 3819.53 | 3845.23 | 3816.35 | 0 |
| 1737999000 | 3818.92 | -20.96 | -0.55 | 3833.87 | 3833.87 | 3795.74 | 0 |
| 1737739800 | 3839.88 | 5.69 | 0.15 | 3836.35 | 3853 | 3826.72 | 0 |
| 1737653400 | 3834.19 | 17.53 | 0.46 | 3817.35 | 3834.4 | 3813 | 0 |
| 1737567000 | 3816.66 | 9.73 | 0.26 | 3817.8 | 3828.55 | 3813.82 | 0 |
| 1737480600 | 3806.93 | 0 | 0.00 | 3806.93 | 3806.93 | 3806.93 | 0 |
| 1737394200 | 3806.93 | 19.43 | 0.51 | 3789.39 | 3825.57 | 3789.39 | 0 |
| 1737135000 | 3787.5 | 34.01 | 0.91 | 3753.39 | 3790.39 | 3753.39 | 0 |
| 1737048600 | 3753.49 | 7.08 | 0.19 | 3754.39 | 3776.5 | 3746.62 | 0 |
| 1736962200 | 3746.41 | 40.98 | 1.11 | 3707.97 | 3748.3 | 3707.97 | 0 |
| 1736875800 | 3705.43 | 9.04 | 0.24 | 3700.76 | 3727.52 | 3700.76 | 0 |
| 1736789400 | 3696.39 | -28.5 | -0.77 | 3725.25 | 3727.93 | 3684.38 | 0 |
| 1736530200 | 3724.89 | -23.55 | -0.63 | 3749.91 | 3750.91 | 3724.89 | 0 |
| 1736443800 | 3748.44 | 13.68 | 0.37 | 3734.48 | 3749.53 | 3722.59 | 0 |
| 1736357400 | 3734.76 | -5.56 | -0.15 | 3738.99 | 3755.31 | 3717.52 | 0 |
| 1736271000 | 3740.32 | -7.5 | -0.20 | 3748.53 | 3753.4 | 3726.86 | 0 |
| 1736184600 | 3747.82 | 46.09 | 1.25 | 3705.18 | 3754.52 | 3705.18 | 0 |
| 1735925400 | 3701.73 | -17.68 | -0.48 | 3719.76 | 3722.98 | 3701.73 | 0 |
| 1735839000 | 3719.41 | 32.76 | 0.89 | 3689.04 | 3719.41 | 3674.28 | 0 |
| 1735666200 | 3686.65 | 12.48 | 0.34 | 3674.41 | 3686.86 | 3672.55 | 0 |
| 1735579800 | 3674.17 | 0.62 | 0.02 | 3671.58 | 3677.27 | 3657.04 | 0 |
| 1735320600 | 3673.55 | 30.21 | 0.83 | 3641.66 | 3676.35 | 3641.66 | 0 |
| 1735061400 | 3643.34 | 10.89 | 0.30 | 3631.95 | 3643.57 | 3631.95 | 0 |
| 1734975000 | 3632.45 | 14.55 | 0.40 | 3617.2 | 3636.15 | 3603.45 | 0 |
| 1734715800 | 3617.9 | -7.03 | -0.19 | 3622.98 | 3622.98 | 3567.86 | 0 |
| 1734629400 | 3624.93 | -49.09 | -1.34 | 3664.88 | 3664.88 | 3621.12 | 0 |
| 1734543000 | 3674.02 | 23.25 | 0.64 | 3651.87 | 3681.96 | 3647.7 | 0 |
| 1734456600 | 3650.77 | -40.4 | -1.09 | 3691.41 | 3691.41 | 3650.77 | 0 |
| 1734370200 | 3691.17 | -12.99 | -0.35 | 3702.92 | 3708.1 | 3681.31 | 0 |
| 1734111000 | 3704.16 | -8.96 | -0.24 | 3712.15 | 3729.07 | 3702.91 | 0 |
| 1734024600 | 3713.12 | 4.99 | 0.13 | 3708.74 | 3728.43 | 3707.45 | 0 |
| 1733938200 | 3708.13 | 19.24 | 0.52 | 3688.65 | 3711.11 | 3680.12 | 0 |
| 1733851800 | 3688.89 | -8.25 | -0.22 | 3696.21 | 3696.21 | 3680.27 | 0 |
| 1733765400 | 3697.14 | 6.47 | 0.18 | 3691.29 | 3716.5 | 3691.29 | 0 |
| 1733506200 | 3690.67 | -3.25 | -0.09 | 3692.39 | 3701.11 | 3684.53 | 0 |
| 1733419800 | 3693.92 | 37.81 | 1.03 | 3656.29 | 3696.24 | 3652.56 | 0 |
| 1733333400 | 3656.11 | 51.9 | 1.44 | 3606.15 | 3659.62 | 3606.15 | 0 |
| 1733247000 | 3604.21 | 24.24 | 0.68 | 3580.3 | 3610.22 | 3580.3 | 0 |
| 1733160600 | 3579.97 | -7.32 | -0.20 | 3585.76 | 3590.32 | 3569.72 | 0 |
| 1732901400 | 3587.29 | 8.04 | 0.22 | 3579.48 | 3589.14 | 3569.28 | 0 |
| 1732815000 | 3579.25 | 22.46 | 0.63 | 3556.93 | 3590.87 | 3556.93 | 0 |
| 1732728600 | 3556.79 | -2.2 | -0.06 | 3558.94 | 3558.94 | 3534.68 | 0 |
| 1732642200 | 3558.99 | -33.23 | -0.93 | 3591.29 | 3591.29 | 3556.02 | 0 |
| 1732555800 | 3592.22 | 29.74 | 0.83 | 3568.81 | 3594.74 | 3568.81 | 0 |
| 1732296600 | 3562.48 | 15.89 | 0.45 | 3546.73 | 3568.26 | 3524.27 | 0 |
| 1732210200 | 3546.59 | -1.3 | -0.04 | 3547.16 | 3555.5 | 3520.9 | 0 |
