Hot Features
프리미엄
Euro Stoxx 50 Index (MESGG)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 82.77 | 3.0297816888 | 2731.88 | 2817.3 | 2730.92 | 0 | 0 | IX |
| 4 | 119.47 | 4.43272805527 | 2695.18 | 2817.3 | 2663.31 | 0 | 0 | IX |
| 12 | 349.42 | 14.1739310328 | 2465.23 | 2817.3 | 2435.89 | 0 | 0 | IX |
| 26 | 408.02 | 16.9539979141 | 2406.63 | 2817.3 | 2391.13 | 0 | 0 | IX |
| 52 | 577.87 | 25.8349055338 | 2236.78 | 2817.3 | 2226.91 | 0 | 0 | IX |
| 156 | 1020.17 | 56.8504524988 | 1794.48 | 2817.3 | 1347.04 | 0 | 0 | IX |
| 260 | 1114.73 | 65.5754388442 | 1699.92 | 2817.3 | 1347.04 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 2787.05 | 3.73 | 0.13 | 2783.3 | 2796.35 | 2779.83 | 0 |
| 1739467800 | 2783.32 | 28.94 | 1.05 | 2757.02 | 2783.32 | 2756.7399 | 0 |
| 1739381400 | 2754.38 | -6.52 | -0.24 | 2761.02 | 2775.13 | 2753.07 | 0 |
| 1739295000 | 2760.9 | 21.18 | 0.77 | 2739.8 | 2761.07 | 2732.03 | 0 |
| 1739208600 | 2739.7199 | 8.94 | 0.33 | 2731.88 | 2744.4 | 2730.92 | 0 |
| 1738949400 | 2730.78 | -3.9 | -0.14 | 2731.67 | 2740.28 | 2724.9899 | 0 |
| 1738863000 | 2734.68 | 36.62 | 1.36 | 2697.86 | 2734.68 | 2697.86 | 0 |
| 1738776600 | 2698.06 | -7.71 | -0.28 | 2705.31 | 2705.31 | 2687.54 | 0 |
| 1738690200 | 2705.77 | 17.05 | 0.63 | 2689.32 | 2705.77 | 2668.08 | 0 |
| 1738603800 | 2688.7199 | -20.85 | -0.77 | 2708.67 | 2708.67 | 2663.31 | 0 |
| 1738344600 | 2709.57 | 4.08 | 0.15 | 2705.55 | 2719.4699 | 2703.1 | 0 |
| 1738258200 | 2705.4899 | 4.33 | 0.16 | 2702.01 | 2709.62 | 2697.46 | 0 |
| 1738171800 | 2701.16 | 16.84 | 0.63 | 2683.88 | 2704.86 | 2683.88 | 0 |
| 1738085400 | 2684.32 | -9.22 | -0.34 | 2693.66 | 2711.95 | 2682.51 | 0 |
| 1737999000 | 2693.54 | -0.11 | -0.00 | 2693.6 | 2705.08 | 2671.27 | 0 |
| 1737739800 | 2693.65 | 14.23 | 0.53 | 2691.91 | 2717.43 | 2688.57 | 0 |
| 1737653400 | 2679.42 | 0 | 0.00 | 2679.42 | 2679.42 | 2679.42 | 0 |
| 1737567000 | 2679.42 | 0 | 0.00 | 2679.42 | 2679.42 | 2679.42 | 0 |
| 1737480600 | 2679.42 | -5.15 | -0.19 | 2684.43 | 2684.55 | 2667.75 | 0 |
| 1737394200 | 2684.57 | 0.5 | 0.02 | 2695.18 | 2699.05 | 2681.1 | 0 |
| 1737135000 | 2684.07 | 33.14 | 1.25 | 2651.45 | 2687.78 | 2651.45 | 0 |
| 1737048600 | 2650.93 | 14.08 | 0.53 | 2637.89 | 2661.76 | 2637.89 | 0 |
| 1736962200 | 2636.85 | 39.15 | 1.51 | 2598.15 | 2640.1 | 2598.15 | 0 |
| 1736875800 | 2597.7 | 22.58 | 0.88 | 2577.65 | 2604.77 | 2577.65 | 0 |
| 1736789400 | 2575.12 | -17.35 | -0.67 | 2590.04 | 2591.14 | 2562.73 | 0 |
| 1736530200 | 2592.4699 | -16.82 | -0.64 | 2609.63 | 2616.7399 | 2592.4699 | 0 |
| 1736443800 | 2609.29 | 18.03 | 0.70 | 2589.28 | 2615.63 | 2572.19 | 0 |
| 1736357400 | 2591.26 | 5.27 | 0.20 | 2585.79 | 2607.04 | 2576.44 | 0 |
| 1736271000 | 2585.9899 | 13.51 | 0.53 | 2572.44 | 2586.6 | 2540.2199 | 0 |
| 1736184600 | 2572.48 | 48.26 | 1.91 | 2525.64 | 2572.48 | 2525.64 | 0 |
| 1735925400 | 2524.2199 | -18.72 | -0.74 | 2542.04 | 2542.27 | 2519.25 | 0 |
| 1735839000 | 2542.94 | 19.33 | 0.77 | 2523.91 | 2547.61 | 2500.5 | 0 |
| 1735666200 | 2523.61 | 0 | 0.00 | 2523.61 | 2523.61 | 2523.61 | 0 |
| 1735579800 | 2523.61 | 4.36 | 0.17 | 2519.27 | 2534.57 | 2507.11 | 0 |
| 1735320600 | 2519.25 | 30.12 | 1.21 | 2489.75 | 2519.26 | 2480.89 | 0 |
| 1735061400 | 2489.13 | 0 | 0.00 | 2489.13 | 2489.13 | 2489.13 | 0 |
| 1734975000 | 2489.13 | 0.96 | 0.04 | 2488.11 | 2496.18 | 2472.83 | 0 |
| 1734715800 | 2488.17 | -2.32 | -0.09 | 2484.7199 | 2488.88 | 2452.54 | 0 |
| 1734629400 | 2490.4899 | -46.06 | -1.82 | 2535.57 | 2535.57 | 2485.39 | 0 |
| 1734543000 | 2536.55 | 5.33 | 0.21 | 2530.64 | 2543.77 | 2524.7199 | 0 |
| 1734456600 | 2531.2199 | -28.98 | -1.13 | 2556.41 | 2556.41 | 2527.39 | 0 |
| 1734370200 | 2560.2 | -6.17 | -0.24 | 2566.02 | 2574.53 | 2551.32 | 0 |
| 1734111000 | 2566.37 | 3.37 | 0.13 | 2563.03 | 2571.2 | 2560.86 | 0 |
| 1734024600 | 2563 | 4.88 | 0.19 | 2558.8 | 2573.21 | 2558.8 | 0 |
| 1733938200 | 2558.12 | 14.75 | 0.58 | 2542.42 | 2561 | 2542.42 | 0 |
| 1733851800 | 2543.37 | 0 | 0.00 | 2543.37 | 2543.37 | 2543.37 | 0 |
| 1733765400 | 2543.37 | -13.17 | -0.52 | 2557.79 | 2572.08 | 2543.37 | 0 |
| 1733506200 | 2556.54 | 7.49 | 0.29 | 2549.93 | 2570.73 | 2549.03 | 0 |
| 1733419800 | 2549.05 | 41.34 | 1.65 | 2507.85 | 2550.9899 | 2507.85 | 0 |
| 1733333400 | 2507.71 | 19.55 | 0.79 | 2488.93 | 2519.88 | 2488.93 | 0 |
| 1733247000 | 2488.16 | 23.55 | 0.96 | 2467.08 | 2498.91 | 2467.08 | 0 |
| 1733160600 | 2464.61 | -1.43 | -0.06 | 2465.85 | 2473.35 | 2440.35 | 0 |
| 1732901400 | 2466.04 | 10.93 | 0.45 | 2451.88 | 2466.4899 | 2442.93 | 0 |
| 1732815000 | 2455.11 | 7.88 | 0.32 | 2441.8 | 2462.53 | 2441.8 | 0 |
| 1732728600 | 2447.23 | 0 | 0.00 | 2447.23 | 2447.23 | 2447.23 | 0 |
| 1732642200 | 2447.23 | -19.75 | -0.80 | 2466.09 | 2466.09 | 2435.89 | 0 |
| 1732555800 | 2466.98 | 0.64 | 0.03 | 2465.23 | 2480.62 | 2455.44 | 0 |
| 1732296600 | 2466.34 | 12.29 | 0.50 | 2456.51 | 2471.79 | 2430.73 | 0 |
| 1732210200 | 2454.05 | 4.64 | 0.19 | 2451.18 | 2456.42 | 2423.02 | 0 |
| 1732123800 | 2449.41 | -6.78 | -0.28 | 2457.55 | 2472.18 | 2443.57 | 0 |
| 1732037400 | 2456.19 | -32.22 | -1.29 | 2488.11 | 2493.57 | 2417.52 | 0 |
| 1731951000 | 2488.41 | 0.42 | 0.02 | 2512.91 | 2512.91 | 2469.69 | 0 |
