Hot Features
프리미엄
Euronext Eurozone Small Cap Index NR (EZSCN)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 89.32 | 2.39097148609 | 3735.72 | 3901.31 | 3690.5 | 0 | 0 | IX |
| 4 | 142.91 | 3.88117747065 | 3682.13 | 3901.31 | 3659.58 | 0 | 0 | IX |
| 12 | 491.58 | 14.7468396201 | 3333.46 | 3901.31 | 3333.46 | 0 | 0 | IX |
| 26 | 456.09 | 13.5380459787 | 3368.95 | 3901.31 | 3213.8 | 0 | 0 | IX |
| 52 | 456.09 | 13.5380459787 | 3368.95 | 3901.31 | 3213.8 | 0 | 0 | IX |
| 156 | 456.09 | 13.5380459787 | 3368.95 | 3901.31 | 3213.8 | 0 | 0 | IX |
| 260 | 456.09 | 13.5380459787 | 3368.95 | 3901.31 | 3213.8 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742405400 | 3882.99 | -6.5 | -0.17 | 3889.29 | 3901.31 | 3863.38 | 0 |
| 1742319000 | 3889.49 | 58.94 | 1.54 | 3837.6 | 3900.81 | 3837.6 | 0 |
| 1742232600 | 3830.55 | 51.35 | 1.36 | 3780.21 | 3832.24 | 3780.21 | 0 |
| 1741973400 | 3779.2 | 82.35 | 2.23 | 3699.79 | 3781.79 | 3690.5 | 0 |
| 1741887000 | 3696.85 | -40.56 | -1.09 | 3735.72 | 3735.72 | 3692.14 | 0 |
| 1741800600 | 3737.41 | 44.42 | 1.20 | 3694.01 | 3746.99 | 3694.01 | 0 |
| 1741714200 | 3692.99 | -33.78 | -0.91 | 3726.92 | 3748.85 | 3676.14 | 0 |
| 1741627800 | 3726.77 | -72.5 | -1.91 | 3804.66 | 3828.35 | 3719.67 | 0 |
| 1741368600 | 3799.27 | -40.36 | -1.05 | 3837.61 | 3837.61 | 3775.44 | 0 |
| 1741282200 | 3839.63 | 48.05 | 1.27 | 3794.97 | 3871.6 | 3794.97 | 0 |
| 1741195800 | 3791.58 | 120.45 | 3.28 | 3690.99 | 3818.41 | 3690.99 | 0 |
| 1741109400 | 3671.13 | -121.9 | -3.21 | 3786.43 | 3786.43 | 3659.58 | 0 |
| 1741023000 | 3793.03 | 53.85 | 1.44 | 3742.03 | 3826.09 | 3742.03 | 0 |
| 1740763800 | 3739.18 | -29.2 | -0.77 | 3763.91 | 3763.91 | 3721.25 | 0 |
| 1740677400 | 3768.38 | -4.41 | -0.12 | 3769 | 3790.21 | 3749.49 | 0 |
| 1740591000 | 3772.79 | 60.31 | 1.62 | 3714.86 | 3774.17 | 3714.86 | 0 |
| 1740504600 | 3712.48 | 6.31 | 0.17 | 3706.24 | 3746.47 | 3695.99 | 0 |
| 1740418200 | 3706.17 | 15.13 | 0.41 | 3693.34 | 3726.86 | 3690.62 | 0 |
| 1740159000 | 3691.04 | 22.05 | 0.60 | 3670.44 | 3708.62 | 3670.44 | 0 |
| 1740072600 | 3668.99 | -13.08 | -0.36 | 3682.13 | 3704.49 | 3666.2 | 0 |
| 1739986200 | 3682.07 | -38.06 | -1.02 | 3721.22 | 3731.61 | 3681.73 | 0 |
| 1739899800 | 3720.13 | 31.7 | 0.86 | 3688.7 | 3723.13 | 3688.23 | 0 |
| 1739813400 | 3688.43 | 29.22 | 0.80 | 3660.08 | 3692.53 | 3660.07 | 0 |
| 1739554200 | 3659.21 | 24.49 | 0.67 | 3635.23 | 3671.2 | 3632.3 | 0 |
| 1739467800 | 3634.72 | 41.21 | 1.15 | 3608.75 | 3638.66 | 3608.75 | 0 |
| 1739381400 | 3593.51 | 0 | 0.00 | 3593.51 | 3593.51 | 3593.51 | 0 |
| 1739295000 | 3593.51 | 19.99 | 0.56 | 3574.02 | 3593.9 | 3573.4 | 0 |
| 1739208600 | 3573.52 | 11.19 | 0.31 | 3564.34 | 3580.69 | 3564.34 | 0 |
| 1738949400 | 3562.33 | -11.42 | -0.32 | 3573.97 | 3588.59 | 3560.24 | 0 |
| 1738863000 | 3573.75 | 43.86 | 1.24 | 3529.41 | 3574.23 | 3529.41 | 0 |
| 1738776600 | 3529.89 | -0.76 | -0.02 | 3529.03 | 3532.84 | 3517.15 | 0 |
| 1738690200 | 3530.65 | 14.27 | 0.41 | 3517.29 | 3533.77 | 3499.23 | 0 |
| 1738603800 | 3516.38 | -37.39 | -1.05 | 3548.76 | 3548.76 | 3466.46 | 0 |
| 1738344600 | 3553.77 | 4.83 | 0.14 | 3550.6 | 3561.09 | 3544.91 | 0 |
| 1738258200 | 3548.94 | 34.53 | 0.98 | 3515.97 | 3553.51 | 3515.97 | 0 |
| 1738171800 | 3514.41 | 9.01 | 0.26 | 3505.95 | 3532.68 | 3504.98 | 0 |
| 1738085400 | 3505.4 | 10.13 | 0.29 | 3495.83 | 3519.35 | 3492.92 | 0 |
| 1737999000 | 3495.27 | -19.18 | -0.55 | 3508.96 | 3508.96 | 3474.05 | 0 |
| 1737739800 | 3514.45 | 5.21 | 0.15 | 3511.23 | 3526.46 | 3502.41 | 0 |
| 1737653400 | 3509.24 | 16.04 | 0.46 | 3493.84 | 3509.44 | 3489.85 | 0 |
| 1737567000 | 3493.2 | 8.91 | 0.26 | 3494.24 | 3504.08 | 3490.6 | 0 |
| 1737480600 | 3484.29 | 0 | 0.00 | 3484.29 | 3484.29 | 3484.29 | 0 |
| 1737394200 | 3484.29 | 17.78 | 0.51 | 3468.25 | 3501.36 | 3468.25 | 0 |
| 1737135000 | 3466.51 | 31.12 | 0.91 | 3435.29 | 3469.15 | 3435.29 | 0 |
| 1737048600 | 3435.39 | 6.49 | 0.19 | 3436.21 | 3456.45 | 3429.1 | 0 |
| 1736962200 | 3428.9 | 37.51 | 1.11 | 3393.73 | 3430.63 | 3393.73 | 0 |
| 1736875800 | 3391.39 | 8.07 | 0.24 | 3387.13 | 3411.62 | 3387.13 | 0 |
| 1736789400 | 3383.32 | -26.08 | -0.76 | 3409.73 | 3412.19 | 3372.33 | 0 |
| 1736530200 | 3409.4 | -21.74 | -0.63 | 3432.31 | 3433.22 | 3409.4 | 0 |
| 1736443800 | 3431.14 | 12.46 | 0.36 | 3418.37 | 3432.14 | 3407.48 | 0 |
| 1736357400 | 3418.68 | -5.09 | -0.15 | 3422.55 | 3437.49 | 3402.9 | 0 |
| 1736271000 | 3423.77 | -6.86 | -0.20 | 3431.29 | 3435.74 | 3411.44 | 0 |
| 1736184600 | 3430.63 | 42.19 | 1.25 | 3391.6 | 3436.77 | 3391.6 | 0 |
| 1735925400 | 3388.44 | -16.19 | -0.48 | 3404.94 | 3407.89 | 3388.44 | 0 |
| 1735839000 | 3404.63 | 29.99 | 0.89 | 3376.83 | 3404.63 | 3363.31 | 0 |
| 1735666200 | 3374.64 | 11.42 | 0.34 | 3363.43 | 3374.83 | 3361.73 | 0 |
| 1735579800 | 3363.22 | 0.57 | 0.02 | 3360.84 | 3366.05 | 3347.53 | 0 |
| 1735320600 | 3362.65 | 27.66 | 0.83 | 3333.46 | 3365.21 | 3333.46 | 0 |
| 1735061400 | 3334.9899 | 9.96 | 0.30 | 3324.56 | 3335.2 | 3324.56 | 0 |
| 1734975000 | 3325.03 | 13.33 | 0.40 | 3311.06 | 3328.41 | 3298.48 | 0 |
| 1734715800 | 3311.7 | -6.45 | -0.19 | 3316.36 | 3316.36 | 3265.9 | 0 |
