
Euronext France Next 40 EW GR (FRN4G)
EU
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 52.05 | 0.936023133529 | 5560.76 | 5641.7 | 5525.38 | 0 | 0 | IX |
4 | 186.75 | 3.44172382908 | 5426.06 | 5641.7 | 5381.83 | 0 | 0 | IX |
12 | 488.83 | 9.54004504311 | 5123.98 | 5641.7 | 5049.22 | 0 | 0 | IX |
26 | 313.38 | 5.91346616523 | 5299.43 | 5641.7 | 5049.22 | 0 | 0 | IX |
52 | 159.64 | 2.92747154407 | 5453.17 | 5959.93 | 5048.58 | 0 | 0 | IX |
156 | 17.79 | 0.317961329897 | 5595.02 | 5959.93 | 4247.33 | 0 | 0 | IX |
260 | 423.61 | 8.16330070146 | 5189.2 | 5959.93 | 2981.84 | 0 | 0 | IX |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739899800 | 5613.32 | -18.92 | -0.34 | 5638.43 | 5638.43 | 5590.22 | 0 |
1739813400 | 5632.24 | 20.6 | 0.37 | 5619.26 | 5641.7 | 5608.99 | 0 |
1739554200 | 5611.64 | 14.8 | 0.26 | 5590.76 | 5629.62 | 5579.59 | 0 |
1739467800 | 5596.84 | 46.58 | 0.84 | 5587.75 | 5600.87 | 5560.45 | 0 |
1739381400 | 5550.26 | -0.1 | -0.00 | 5560.76 | 5575.75 | 5525.38 | 0 |
1739295000 | 5550.36 | 9.47 | 0.17 | 5542.13 | 5552.99 | 5528.14 | 0 |
1739208600 | 5540.89 | 39.36 | 0.72 | 5514.83 | 5545.89 | 5512.31 | 0 |
1738949400 | 5501.53 | -24.13 | -0.44 | 5531.5 | 5554.97 | 5501.27 | 0 |
1738863000 | 5525.66 | 9.11 | 0.17 | 5533.39 | 5533.39 | 5488.78 | 0 |
1738776600 | 5516.55 | -9.33 | -0.17 | 5523.93 | 5528.55 | 5488.06 | 0 |
1738690200 | 5525.88 | 42.66 | 0.78 | 5510.55 | 5528.53 | 5467.96 | 0 |
1738603800 | 5483.22 | -69.26 | -1.25 | 5423.92 | 5486.13 | 5404.51 | 0 |
1738344600 | 5552.4799 | 16.65 | 0.30 | 5538.82 | 5568.25 | 5521.02 | 0 |
1738258200 | 5535.83 | 65.21 | 1.19 | 5489.4399 | 5549.1899 | 5475.62 | 0 |
1738171800 | 5470.62 | -23.26 | -0.42 | 5504.14 | 5512.82 | 5464.57 | 0 |
1738085400 | 5493.88 | 42 | 0.77 | 5477.68 | 5527.2299 | 5471.88 | 0 |
1737999000 | 5451.88 | 23.25 | 0.43 | 5381.83 | 5467.1 | 5381.83 | 0 |
1737739800 | 5428.63 | 15.29 | 0.28 | 5435.79 | 5479.56 | 5420.26 | 0 |
1737653400 | 5413.34 | -4.71 | -0.09 | 5417.37 | 5423.9399 | 5402.77 | 0 |
1737567000 | 5418.05 | -6.37 | -0.12 | 5426.06 | 5448.31 | 5413.95 | 0 |
1737480600 | 5424.42 | 9.09 | 0.17 | 5406.21 | 5425.83 | 5394.35 | 0 |
1737394200 | 5415.33 | 22.8 | 0.42 | 5412.2299 | 5429.85 | 5385.63 | 0 |
1737135000 | 5392.53 | 66.7 | 1.25 | 5351.9399 | 5394.03 | 5346.47 | 0 |
1737048600 | 5325.83 | 15.72 | 0.30 | 5344.22 | 5347.92 | 5290.37 | 0 |
1736962200 | 5310.11 | 80.66 | 1.54 | 5265.03 | 5318.62 | 5256.99 | 0 |
1736875800 | 5229.45 | 1.25 | 0.02 | 5275.49 | 5289 | 5227.85 | 0 |
1736789400 | 5228.2 | 0.48 | 0.01 | 5221.18 | 5234.78 | 5186.57 | 0 |
1736530200 | 5227.72 | -44.19 | -0.84 | 5266.75 | 5288.97 | 5227.72 | 0 |
1736443800 | 5271.91 | 9.35 | 0.18 | 5252.9 | 5280.78 | 5236.64 | 0 |
1736357400 | 5262.56 | -16.01 | -0.30 | 5290.06 | 5296.91 | 5229.46 | 0 |
1736271000 | 5278.57 | -2.68 | -0.05 | 5275.37 | 5303.79 | 5251.35 | 0 |
1736184600 | 5281.25 | 86.49 | 1.66 | 5227.02 | 5309.64 | 5225.87 | 0 |
1735925400 | 5194.76 | -39.31 | -0.75 | 5240.01 | 5242.75 | 5194.76 | 0 |
1735839000 | 5234.07 | 2.82 | 0.05 | 5249.49 | 5264.92 | 5201.64 | 0 |
1735666200 | 5231.25 | 59.15 | 1.14 | 5165.18 | 5235.7299 | 5165.14 | 0 |
1735579800 | 5172.1 | -14.03 | -0.27 | 5175.55 | 5198.88 | 5161.9 | 0 |
1735320600 | 5186.13 | 36.22 | 0.70 | 5160.4799 | 5188.46 | 5154.78 | 0 |
1735061400 | 5149.91 | 19.42 | 0.38 | 5140.28 | 5172.9799 | 5140.28 | 0 |
1734975000 | 5130.49 | -2.35 | -0.05 | 5116.33 | 5138.95 | 5097.68 | 0 |
1734715800 | 5132.84 | 13.56 | 0.26 | 5078.7299 | 5137.93 | 5062.54 | 0 |
1734629400 | 5119.28 | -73.78 | -1.42 | 5107.21 | 5149.96 | 5102.9 | 0 |
1734543000 | 5193.06 | 11.24 | 0.22 | 5190.39 | 5206.77 | 5181.06 | 0 |
1734456600 | 5181.82 | -23.43 | -0.45 | 5178.74 | 5205.17 | 5169.47 | 0 |
1734370200 | 5205.25 | -44.05 | -0.84 | 5231.05 | 5250.22 | 5167.58 | 0 |
1734111000 | 5249.3 | -13.92 | -0.26 | 5261.76 | 5290.24 | 5242.14 | 0 |
1734024600 | 5263.22 | -20.26 | -0.38 | 5297.76 | 5302.41 | 5258.57 | 0 |
1733938200 | 5283.4799 | -12.59 | -0.24 | 5272.14 | 5290.35 | 5259.82 | 0 |
1733851800 | 5296.07 | 21.11 | 0.40 | 5254.95 | 5297.42 | 5252.4 | 0 |
1733765400 | 5274.96 | 22.45 | 0.43 | 5281.37 | 5291.83 | 5255.64 | 0 |
1733506200 | 5252.51 | 53.24 | 1.02 | 5210.07 | 5253.93 | 5207.64 | 0 |
1733419800 | 5199.27 | 75.27 | 1.47 | 5120.11 | 5205.63 | 5120.11 | 0 |
1733333400 | 5124 | 70.6 | 1.40 | 5058.88 | 5126.53 | 5058.41 | 0 |
1733247000 | 5053.4 | -35.11 | -0.69 | 5093.41 | 5118.04 | 5049.22 | 0 |
1733160600 | 5088.51 | -61.58 | -1.20 | 5094.01 | 5128.01 | 5077.39 | 0 |
1732901400 | 5150.09 | -0.08 | -0.00 | 5135.07 | 5159.1 | 5119.11 | 0 |
1732815000 | 5150.17 | 29.25 | 0.57 | 5131.15 | 5163.14 | 5131.15 | 0 |
1732728600 | 5120.92 | -32.44 | -0.63 | 5123.9799 | 5128.68 | 5089.22 | 0 |
1732642200 | 5153.36 | -50.13 | -0.96 | 5170.96 | 5194.02 | 5144.59 | 0 |
1732555800 | 5203.49 | 31.98 | 0.62 | 5205.17 | 5219.52 | 5163.28 | 0 |
1732296600 | 5171.51 | 30.22 | 0.59 | 5157.52 | 5178.51 | 5106.7299 | 0 |
1732210200 | 5141.29 | -11.93 | -0.23 | 5154.6899 | 5168.87 | 5114.01 | 0 |
1732123800 | 5153.22 | -27.61 | -0.53 | 5209.07 | 5212.35 | 5148.3 | 0 |
1732037400 | 5180.83 | -36.57 | -0.70 | 5227.34 | 5247.08 | 5124.78 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관