Hot Features
프리미엄
Euronext Helios Space Index NR (HSPCN)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 259.63 | 3.24364775757 | 8004.26 | 8343.92 | 8004.26 | 0 | 0 | IX |
| 4 | 553.31 | 7.17598416721 | 7710.58 | 8343.92 | 7646.81 | 0 | 0 | IX |
| 12 | 899.13 | 12.208544474 | 7364.76 | 8343.92 | 7364.76 | 0 | 0 | IX |
| 26 | 589.28 | 7.67830547741 | 7674.61 | 8343.92 | 7008.96 | 0 | 0 | IX |
| 52 | 1358.58 | 19.6744244647 | 6905.31 | 8343.92 | 6903.01 | 0 | 0 | IX |
| 156 | 2820.91 | 51.8265729435 | 5442.98 | 8343.92 | 5433.11 | 0 | 0 | IX |
| 260 | 2820.91 | 51.8265729435 | 5442.98 | 8343.92 | 5433.11 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 8264.72 | -48.96 | -0.59 | 8315.27 | 8343.92 | 8250.73 | 0 |
| 1737653400 | 8313.68 | 30.23 | 0.36 | 8284.19 | 8315.02 | 8231.03 | 0 |
| 1737567000 | 8283.45 | 149.94 | 1.84 | 8168.16 | 8295.39 | 8168.16 | 0 |
| 1737480600 | 8133.51 | 0 | 0.00 | 8133.51 | 8133.51 | 8133.51 | 0 |
| 1737394200 | 8133.51 | 26.83 | 0.33 | 8104.16 | 8154 | 8104.16 | 0 |
| 1737135000 | 8106.68 | 97.46 | 1.22 | 8004.26 | 8113.12 | 8004.26 | 0 |
| 1737048600 | 8009.22 | 139.04 | 1.77 | 7875.28 | 8016.69 | 7875.28 | 0 |
| 1736962200 | 7870.18 | 23.78 | 0.30 | 7855.04 | 7904.07 | 7836.13 | 0 |
| 1736875800 | 7846.4 | 27.29 | 0.35 | 7829.31 | 7918.16 | 7829.31 | 0 |
| 1736789400 | 7819.11 | -67.13 | -0.85 | 7868.12 | 7868.12 | 7726.84 | 0 |
| 1736530200 | 7886.24 | -36.98 | -0.47 | 7930.45 | 7948.37 | 7871.13 | 0 |
| 1736443800 | 7923.22 | 13.56 | 0.17 | 7902.58 | 7935.1 | 7876.39 | 0 |
| 1736357400 | 7909.66 | -5.51 | -0.07 | 7916.02 | 7994.63 | 7880.82 | 0 |
| 1736271000 | 7915.17 | 42.12 | 0.53 | 7865.77 | 7919.52 | 7854.38 | 0 |
| 1736184600 | 7873.05 | 148.41 | 1.92 | 7728.68 | 7875.39 | 7714.99 | 0 |
| 1735925400 | 7724.64 | -47.54 | -0.61 | 7758.44 | 7758.44 | 7687.08 | 0 |
| 1735839000 | 7772.18 | 55.81 | 0.72 | 7706.3 | 7784.97 | 7695.19 | 0 |
| 1735666200 | 7716.37 | 43.18 | 0.56 | 7661.05 | 7721.85 | 7646.81 | 0 |
| 1735579800 | 7673.19 | -62.4 | -0.81 | 7735.42 | 7735.42 | 7650.68 | 0 |
| 1735320600 | 7735.59 | 20.14 | 0.26 | 7710.58 | 7751.98 | 7682.14 | 0 |
| 1735061400 | 7715.45 | 26.94 | 0.35 | 7700.2 | 7728.15 | 7700.2 | 0 |
| 1734975000 | 7688.51 | -10.75 | -0.14 | 7691.59 | 7741.56 | 7670.46 | 0 |
| 1734715800 | 7699.26 | -47.89 | -0.62 | 7736.26 | 7736.26 | 7595.87 | 0 |
| 1734629400 | 7747.15 | -149.59 | -1.89 | 7877.25 | 7877.25 | 7739.25 | 0 |
| 1734543000 | 7896.74 | 59.14 | 0.75 | 7832.85 | 7914.43 | 7828.52 | 0 |
| 1734456600 | 7837.6 | -16.02 | -0.20 | 7856.54 | 7901.38 | 7832.11 | 0 |
| 1734370200 | 7853.62 | 10.42 | 0.13 | 7844.45 | 7875.89 | 7822.39 | 0 |
| 1734111000 | 7843.2 | -33.81 | -0.43 | 7880.14 | 7890.97 | 7828.16 | 0 |
| 1734024600 | 7877.01 | 28.35 | 0.36 | 7843.75 | 7892.09 | 7841.11 | 0 |
| 1733938200 | 7848.66 | 66.99 | 0.86 | 7776.63 | 7862.24 | 7770.21 | 0 |
| 1733851800 | 7781.67 | -83.78 | -1.07 | 7856.63 | 7856.63 | 7771.05 | 0 |
| 1733765400 | 7865.45 | -53.62 | -0.68 | 7918.31 | 7943.03 | 7842.71 | 0 |
| 1733506200 | 7919.07 | 0.74 | 0.01 | 7910.08 | 7934.57 | 7876.43 | 0 |
| 1733419800 | 7918.33 | -76.67 | -0.96 | 7999.13 | 7999.13 | 7902.44 | 0 |
| 1733333400 | 7995 | 68.61 | 0.87 | 7925.22 | 8007.47 | 7919.56 | 0 |
| 1733247000 | 7926.39 | 92.24 | 1.18 | 7835.98 | 7927.29 | 7835.98 | 0 |
| 1733160600 | 7834.15 | 103.17 | 1.33 | 7723.37 | 7836.08 | 7704.28 | 0 |
| 1732901400 | 7730.98 | 54.17 | 0.71 | 7674.15 | 7733.12 | 7644.97 | 0 |
| 1732815000 | 7676.81 | 85.12 | 1.12 | 7601.2 | 7694.93 | 7601.2 | 0 |
| 1732728600 | 7591.69 | -43.24 | -0.57 | 7631.73 | 7637.02 | 7563.07 | 0 |
| 1732642200 | 7634.93 | -36.16 | -0.47 | 7661.76 | 7663.17 | 7609.5 | 0 |
| 1732555800 | 7671.09 | -35.68 | -0.46 | 7701.97 | 7764.37 | 7660.37 | 0 |
| 1732296600 | 7706.77 | 73.47 | 0.96 | 7648.89 | 7716.76 | 7590.47 | 0 |
| 1732210200 | 7633.3 | 111.88 | 1.49 | 7533.94 | 7637.9 | 7477.64 | 0 |
| 1732123800 | 7521.42 | -26.66 | -0.35 | 7553.95 | 7585.03 | 7502.36 | 0 |
| 1732037400 | 7548.08 | -16.86 | -0.22 | 7570.09 | 7586.88 | 7461.31 | 0 |
| 1731951000 | 7564.94 | 1.5 | 0.02 | 7559.53 | 7587.48 | 7519.67 | 0 |
| 1731691800 | 7563.44 | -139.5 | -1.81 | 7659.55 | 7659.55 | 7563.1 | 0 |
| 1731605400 | 7702.94 | -118.4 | -1.51 | 7697.32 | 7747.56 | 7659.27 | 0 |
| 1731519000 | 7821.34 | 0 | 0.00 | 7821.34 | 7821.34 | 7821.34 | 0 |
| 1731432600 | 7821.34 | 0 | 0.00 | 7821.34 | 7821.34 | 7821.34 | 0 |
| 1731346200 | 7821.34 | 152.27 | 1.99 | 7668.69 | 7843.59 | 7668.69 | 0 |
| 1731087000 | 7669.07 | -28.73 | -0.37 | 7701.84 | 7737.54 | 7627.43 | 0 |
| 1731000600 | 7697.8 | 107.63 | 1.42 | 7593.22 | 7711.08 | 7573.5 | 0 |
| 1730914200 | 7590.17 | 91.04 | 1.21 | 7530.97 | 7706.61 | 7530.97 | 0 |
| 1730827800 | 7499.13 | 112.33 | 1.52 | 7394.42 | 7504.97 | 7368.38 | 0 |
| 1730741400 | 7386.8 | -82.39 | -1.10 | 7459.21 | 7472.4 | 7382.97 | 0 |
| 1730482200 | 7469.19 | 100.56 | 1.36 | 7364.76 | 7494.47 | 7364.76 | 0 |
| 1730395800 | 7368.63 | -129.8 | -1.73 | 7504.88 | 7521.96 | 7346.79 | 0 |
| 1730309400 | 7498.43 | -104.51 | -1.37 | 7600.56 | 7603.07 | 7465.86 | 0 |
| 1730223000 | 7602.94 | -18.24 | -0.24 | 7629.17 | 7669.27 | 7565.04 | 0 |
| 1730136600 | 7621.18 | 30.82 | 0.41 | 7598.79 | 7638.67 | 7566.43 | 0 |
