Hot Features
프리미엄
Euronext Top 30 France Germany Industrials EW (FGINP)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -18.41 | -0.6160982009 | 2988.16 | 3013.53 | 2962.82 | 0 | 0 | IX |
| 4 | 103.43 | 3.60845962768 | 2866.32 | 3013.53 | 2849.96 | 0 | 0 | IX |
| 12 | 89.24 | 3.09806249588 | 2880.51 | 3013.53 | 2807.98 | 0 | 0 | IX |
| 26 | -8.85 | -0.297119452092 | 2978.6 | 3013.53 | 2734.02 | 0 | 0 | IX |
| 52 | 292.83 | 10.9390642978 | 2676.92 | 3136.13 | 2656.51 | 0 | 0 | IX |
| 156 | 249.05 | 9.1538942184 | 2720.7 | 3136.13 | 2076.15 | 0 | 0 | IX |
| 260 | 452.72 | 17.9862774778 | 2517.03 | 3136.13 | 1421.46 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734111000 | 2969.75 | -15.23 | -0.51 | 2985.18 | 3000.31 | 2965.88 | 0 |
| 1734024600 | 2984.98 | -13.9 | -0.46 | 3012.5 | 3012.5 | 2980.2199 | 0 |
| 1733938200 | 2998.88 | 21.62 | 0.73 | 2969.94 | 3000.14 | 2962.82 | 0 |
| 1733851800 | 2977.26 | 0 | 0.00 | 2977.26 | 2977.26 | 2977.26 | 0 |
| 1733765400 | 2977.26 | -22.95 | -0.76 | 3013.01 | 3013.53 | 2976.03 | 0 |
| 1733506200 | 3000.21 | 12.99 | 0.43 | 2988.16 | 3008.05 | 2983.51 | 0 |
| 1733419800 | 2987.2199 | 30.59 | 1.03 | 2950.66 | 2990.57 | 2949.94 | 0 |
| 1733333400 | 2956.63 | 37.21 | 1.27 | 2931.84 | 2963.46 | 2931.84 | 0 |
| 1733247000 | 2919.42 | -0.43 | -0.01 | 2929.42 | 2947.51 | 2914.9699 | 0 |
| 1733160600 | 2919.85 | 7.87 | 0.27 | 2891.11 | 2938.31 | 2891.11 | 0 |
| 1732901400 | 2911.98 | 18.88 | 0.65 | 2895.9 | 2914.79 | 2891.33 | 0 |
| 1732815000 | 2893.1 | 18.35 | 0.64 | 2869.95 | 2902.91 | 2869.95 | 0 |
| 1732728600 | 2874.75 | 0 | 0.00 | 2874.75 | 2874.75 | 2874.75 | 0 |
| 1732642200 | 2874.75 | -19.53 | -0.67 | 2871.52 | 2892.9699 | 2864.33 | 0 |
| 1732555800 | 2894.28 | 1.99 | 0.07 | 2912.19 | 2912.19 | 2882.42 | 0 |
| 1732296600 | 2892.29 | 5.07 | 0.18 | 2890.85 | 2895.37 | 2849.96 | 0 |
| 1732210200 | 2887.2199 | 1.28 | 0.04 | 2895.55 | 2896.2199 | 2860.63 | 0 |
| 1732123800 | 2885.94 | -7.34 | -0.25 | 2916.38 | 2919.58 | 2884.93 | 0 |
| 1732037400 | 2893.28 | -0.93 | -0.03 | 2902.02 | 2908.65 | 2851.78 | 0 |
| 1731951000 | 2894.21 | 5.93 | 0.21 | 2899.39 | 2904.66 | 2880.7199 | 0 |
| 1731691800 | 2888.28 | 2.89 | 0.10 | 2866.32 | 2910.28 | 2866.32 | 0 |
| 1731605400 | 2885.39 | 28.77 | 1.01 | 2866.62 | 2892.64 | 2853.75 | 0 |
| 1731519000 | 2856.62 | -19.2 | -0.67 | 2860.48 | 2880.44 | 2835.37 | 0 |
| 1731432600 | 2875.82 | -69.22 | -2.35 | 2917.53 | 2922.58 | 2875.06 | 0 |
| 1731346200 | 2945.04 | 46.03 | 1.59 | 2927.76 | 2951.35 | 2927.05 | 0 |
| 1731087000 | 2899.01 | -18.72 | -0.64 | 2926.27 | 2926.27 | 2889.09 | 0 |
| 1731000600 | 2917.73 | 51.99 | 1.81 | 2865.1 | 2922.28 | 2861.02 | 0 |
| 1730914200 | 2865.7399 | -17.12 | -0.59 | 2912.82 | 2945.12 | 2859.2 | 0 |
| 1730827800 | 2882.86 | 40.06 | 1.41 | 2848.06 | 2883.68 | 2839.95 | 0 |
| 1730741400 | 2842.8 | -13.17 | -0.46 | 2849.96 | 2867.7399 | 2839.63 | 0 |
| 1730482200 | 2855.9699 | 18.86 | 0.66 | 2845.94 | 2862.88 | 2845.94 | 0 |
| 1730395800 | 2837.11 | -21.83 | -0.76 | 2845.9699 | 2859.89 | 2825.23 | 0 |
| 1730309400 | 2858.94 | -22.64 | -0.79 | 2882.79 | 2882.79 | 2842.77 | 0 |
| 1730223000 | 2881.58 | -14.08 | -0.49 | 2911.51 | 2925.13 | 2880.76 | 0 |
| 1730136600 | 2895.66 | 17.48 | 0.61 | 2892.05 | 2902.7399 | 2870.2399 | 0 |
| 1729873800 | 2878.18 | 5.21 | 0.18 | 2868.05 | 2891.03 | 2857.7399 | 0 |
| 1729787400 | 2872.9699 | -0.76 | -0.03 | 2879.38 | 2894.02 | 2868.55 | 0 |
| 1729701000 | 2873.73 | -24.05 | -0.83 | 2889.59 | 2904.03 | 2872.77 | 0 |
| 1729614600 | 2897.78 | -24.97 | -0.85 | 2898.78 | 2904.45 | 2877.62 | 0 |
| 1729528200 | 2922.75 | 0 | 0.00 | 2922.75 | 2922.75 | 2922.75 | 0 |
| 1729269000 | 2922.75 | 17.94 | 0.62 | 2899.68 | 2927.06 | 2899.68 | 0 |
| 1729182600 | 2904.81 | 26.21 | 0.91 | 2883.18 | 2925.48 | 2882.45 | 0 |
| 1729096200 | 2878.6 | 15.82 | 0.55 | 2839.88 | 2887.46 | 2839.7 | 0 |
| 1729009800 | 2862.78 | 3.55 | 0.12 | 2871.51 | 2880.89 | 2851.73 | 0 |
| 1728923400 | 2859.23 | 8.7 | 0.31 | 2852.67 | 2861.02 | 2841.02 | 0 |
| 1728664200 | 2850.53 | 19.56 | 0.69 | 2829.4899 | 2855.25 | 2823.7399 | 0 |
| 1728577800 | 2830.9699 | -30.21 | -1.06 | 2851.3 | 2857.68 | 2823.53 | 0 |
| 1728491400 | 2861.18 | 34.05 | 1.20 | 2832.07 | 2861.25 | 2822.65 | 0 |
| 1728405000 | 2827.13 | -12.28 | -0.43 | 2813.92 | 2835.03 | 2808.75 | 0 |
| 1728318600 | 2839.41 | -13.88 | -0.49 | 2864.2199 | 2864.2199 | 2823.79 | 0 |
| 1728059400 | 2853.29 | 37.93 | 1.35 | 2812.58 | 2864.39 | 2812.36 | 0 |
| 1727973000 | 2815.36 | -32.12 | -1.13 | 2835.43 | 2844.35 | 2807.98 | 0 |
| 1727886600 | 2847.48 | -10.96 | -0.38 | 2848.4 | 2865.23 | 2832.11 | 0 |
| 1727800200 | 2858.44 | 1.44 | 0.05 | 2868.54 | 2883.4899 | 2843.82 | 0 |
| 1727713800 | 2857 | -53.4 | -1.83 | 2890.66 | 2898.94 | 2849.7 | 0 |
| 1727454600 | 2910.4 | 23.9 | 0.83 | 2888.45 | 2919.31 | 2886.46 | 0 |
| 1727368200 | 2886.5 | 37.03 | 1.30 | 2878.58 | 2893.94 | 2869.46 | 0 |
| 1727281800 | 2849.4699 | 6.75 | 0.24 | 2826.71 | 2854.2 | 2825.4699 | 0 |
| 1727195400 | 2842.7199 | 14.26 | 0.50 | 2858.94 | 2865.94 | 2833.7199 | 0 |
| 1727109000 | 2828.46 | -52.05 | -1.81 | 2837.82 | 2839.52 | 2812.9699 | 0 |
| 1726849800 | 2880.51 | -5.01 | -0.17 | 2880.51 | 2882.83 | 2841.88 | 0 |
| 1726763400 | 2885.52 | 62.72 | 2.22 | 2855.78 | 2894.04 | 2852.45 | 0 |
| 1726677000 | 2822.8 | 4.71 | 0.17 | 2821.59 | 2824.69 | 2813.07 | 0 |
| 1726590600 | 2818.09 | 6.62 | 0.24 | 2822.29 | 2850.4 | 2808.4 | 0 |
| 1726504200 | 2811.4699 | -7.68 | -0.27 | 2816.73 | 2827.81 | 2808.28 | 0 |
