Euronext Eurozone Small Cap Index NR【EZSCN】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
지수
EU
Euronext Eurozone Small Cap Index NR (EZSCN)
Euronext Eurozone Small Cap Index NR (EZSCN) 과거

Euronext Eurozone Small Cap Index NR (EZSCN)

3,484.95

78.67

( 2.31% )

업데이트: 19:59:45

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	115.54	3.42908699149	3369.41	3490.06	3138.65	0	0	IX
4	-295.26	-7.8106771846	3780.21	3901.31	3138.65	0	0	IX
12	16.7	0.481510848411	3468.25	3901.31	3138.65	0	0	IX
26	116	3.44320930854	3368.95	3901.31	3138.65	0	0	IX
52	116	3.44320930854	3368.95	3901.31	3138.65	0	0	IX
156	116	3.44320930854	3368.95	3901.31	3138.65	0	0	IX
260	116	3.44320930854	3368.95	3901.31	3138.65	0	0	IX

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	3406.28	6.98	0.21	3404.69	3438.36	3351.87	0
1744302600	3399.3	113.92	3.47	3302.7199	3509.28	3302.7199	0
1744216200	3285.38	-107.96	-3.18	3375.37	3375.37	3244.46	0
1744129800	3393.34	113.82	3.47	3298.56	3424.49	3298.56	0
1744043400	3279.52	-570.99	-14.83	3369.41	3398.16	3138.65	0
1743787800	3850.51	0	0.00	3850.51	3850.51	3850.51	0
1743701400	3850.51	0	0.00	3850.51	3850.51	3850.51	0
1743615000	3850.51	0	0.00	3850.51	3850.51	3850.51	0
1743528600	3850.51	0	0.00	3850.51	3850.51	3850.51	0
1743442200	3850.51	0	0.00	3850.51	3850.51	3850.51	0
1743183000	3850.51	0	0.00	3850.51	3850.51	3850.51	0
1743096600	3850.51	0	0.00	3850.51	3850.51	3850.51	0
1743010200	3850.51	0	0.00	3850.51	3850.51	3850.51	0
1742923800	3850.51	21.38	0.56	3828.85	3867.82	3818.38	0
1742837400	3829.13	9.41	0.25	3822.35	3860.77	3822.35	0
1742578200	3819.72	-11.69	-0.31	3830.75	3833.67	3792.28	0
1742491800	3831.41	-51.58	-1.33	3882.93	3887.18	3798.8	0
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

Euronext Eurozone Small ...

DIFN25N27 - 07/2025

OMX Copenhagen Technolog...

Agrogalaxy Participacoes ON

Gs Finance Corp Autocall...

DIIF26F33 - 01/2026

US Dollar vs SOS

Citigroup Global Markets...

AES Brasil Energia ON

VILOGIA DHLM 1.5% 19/11/41

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관