Hot Features
프리미엄
Euronext North America 500 (NA500)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.74 | -0.125604963073 | 5366.03 | 5403.83 | 5331.07 | 0 | 0 | IX |
| 4 | 83.42 | 1.58116102178 | 5275.87 | 5403.83 | 5198.3 | 0 | 0 | IX |
| 12 | 153.71 | 2.95279296447 | 5205.58 | 5403.83 | 5126.36 | 0 | 0 | IX |
| 26 | 774.29 | 16.8874591058 | 4585 | 5403.83 | 4446.88 | 0 | 0 | IX |
| 52 | 1108.72 | 26.0840310829 | 4250.57 | 5403.83 | 4187.53 | 0 | 0 | IX |
| 156 | 1732.08 | 47.7524047408 | 3627.21 | 5598.41 | 3177.63 | 0 | 0 | IX |
| 260 | 2686.56 | 100.517448452 | 2672.73 | 5598.41 | 503.93 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 5342.95 | -6.1 | -0.11 | 5347.7 | 5357.02 | 5341.9799 | 0 |
| 1739467800 | 5349.05 | 11.97 | 0.22 | 5350.01 | 5366.3 | 5345.65 | 0 |
| 1739381400 | 5337.08 | -40.45 | -0.75 | 5382.42 | 5382.42 | 5331.07 | 0 |
| 1739295000 | 5377.53 | -13.79 | -0.26 | 5391.78 | 5391.78 | 5366.83 | 0 |
| 1739208600 | 5391.32 | 20.85 | 0.39 | 5366.03 | 5403.83 | 5366.03 | 0 |
| 1738949400 | 5370.47 | 5.17 | 0.10 | 5374.4 | 5389.29 | 5354.61 | 0 |
| 1738863000 | 5365.3 | 41.26 | 0.77 | 5361.7299 | 5378.79 | 5361.35 | 0 |
| 1738776600 | 5324.04 | 10.79 | 0.20 | 5303.28 | 5326.18 | 5282.67 | 0 |
| 1738690200 | 5313.25 | -16.78 | -0.31 | 5302.4399 | 5328.04 | 5298.99 | 0 |
| 1738603800 | 5330.03 | -38.93 | -0.73 | 5384.6899 | 5384.6899 | 5281.81 | 0 |
| 1738344600 | 5368.96 | 55.89 | 1.05 | 5356.34 | 5396.34 | 5356.34 | 0 |
| 1738258200 | 5313.07 | -1.13 | -0.02 | 5299.24 | 5341.4 | 5293.11 | 0 |
| 1738171800 | 5314.2 | -2.79 | -0.05 | 5340.8 | 5340.8 | 5306.41 | 0 |
| 1738085400 | 5316.99 | 89.54 | 1.71 | 5270.7299 | 5318.7 | 5257.6899 | 0 |
| 1737999000 | 5227.45 | -97.19 | -1.83 | 5308.53 | 5308.53 | 5198.3 | 0 |
| 1737739800 | 5324.64 | -28.56 | -0.53 | 5346.4799 | 5351.2299 | 5319.32 | 0 |
| 1737653400 | 5353.2 | -5.96 | -0.11 | 5349.5 | 5368.6 | 5337.85 | 0 |
| 1737567000 | 5359.16 | 61.46 | 1.16 | 5310.54 | 5359.59 | 5310.54 | 0 |
| 1737480600 | 5297.7 | 11.22 | 0.21 | 5277.2 | 5313.71 | 5277.2 | 0 |
| 1737394200 | 5286.4799 | -59.57 | -1.11 | 5275.87 | 5297.87 | 5260.81 | 0 |
| 1737135000 | 5346.05 | 61.23 | 1.16 | 5281.81 | 5346.91 | 5281.81 | 0 |
| 1737048600 | 5284.82 | 10.66 | 0.20 | 5293.09 | 5308.21 | 5271.55 | 0 |
| 1736962200 | 5274.16 | 104.67 | 2.02 | 5165.52 | 5277.35 | 5165.52 | 0 |
| 1736875800 | 5169.49 | -21.57 | -0.42 | 5194.7 | 5225.72 | 5159.92 | 0 |
| 1736789400 | 5191.06 | -3.28 | -0.06 | 5217.12 | 5217.12 | 5171.31 | 0 |
| 1736530200 | 5194.34 | -61.04 | -1.16 | 5272.65 | 5272.65 | 5182.31 | 0 |
| 1736443800 | 5255.38 | 41.65 | 0.80 | 5247.39 | 5256.86 | 5246.37 | 0 |
| 1736357400 | 5213.7299 | -11.77 | -0.23 | 5244.7299 | 5250.47 | 5213.5 | 0 |
| 1736271000 | 5225.5 | -64.01 | -1.21 | 5254.6 | 5273.17 | 5223.08 | 0 |
| 1736184600 | 5289.51 | 32.49 | 0.62 | 5233.85 | 5294.92 | 5233.85 | 0 |
| 1735925400 | 5257.02 | 28.47 | 0.54 | 5210.99 | 5271.1 | 5210.99 | 0 |
| 1735839000 | 5228.55 | 37.41 | 0.72 | 5205.27 | 5268.65 | 5205.27 | 0 |
| 1735666200 | 5191.14 | -17.2 | -0.33 | 5195.12 | 5216.99 | 5190.4399 | 0 |
| 1735579800 | 5208.34 | 2.91 | 0.06 | 5240.49 | 5240.49 | 5152.33 | 0 |
| 1735320600 | 5205.43 | -89.85 | -1.70 | 5285.29 | 5285.29 | 5200.31 | 0 |
| 1735061400 | 5295.28 | 76.55 | 1.47 | 5240.96 | 5298.05 | 5240.96 | 0 |
| 1734975000 | 5218.7299 | -14.73 | -0.28 | 5207.8 | 5222.85 | 5189.34 | 0 |
| 1734715800 | 5233.46 | 52.47 | 1.01 | 5156.02 | 5234.11 | 5126.36 | 0 |
| 1734629400 | 5180.99 | -106.57 | -2.02 | 5157.9399 | 5210.17 | 5157.9399 | 0 |
| 1734543000 | 5287.56 | 22.84 | 0.43 | 5273.41 | 5297.37 | 5263.29 | 0 |
| 1734456600 | 5264.72 | -19.44 | -0.37 | 5286.47 | 5286.47 | 5250.32 | 0 |
| 1734370200 | 5284.16 | 20.65 | 0.39 | 5277.33 | 5298.82 | 5277.33 | 0 |
| 1734111000 | 5263.51 | -26.59 | -0.50 | 5273.76 | 5300.21 | 5260.72 | 0 |
| 1734024600 | 5290.1 | -18.87 | -0.36 | 5311.6899 | 5311.6899 | 5277.58 | 0 |
| 1733938200 | 5308.97 | 33.92 | 0.64 | 5256.9399 | 5309.54 | 5256.9399 | 0 |
| 1733851800 | 5275.05 | 13.75 | 0.26 | 5270.75 | 5287.6 | 5265.43 | 0 |
| 1733765400 | 5261.3 | -31.47 | -0.59 | 5284.6 | 5284.6 | 5241.99 | 0 |
| 1733506200 | 5292.77 | -0.84 | -0.02 | 5267.82 | 5306.21 | 5267.82 | 0 |
| 1733419800 | 5293.61 | 5.09 | 0.10 | 5280.77 | 5294.51 | 5273.63 | 0 |
| 1733333400 | 5288.52 | 22.72 | 0.43 | 5288.45 | 5311.89 | 5281.74 | 0 |
| 1733247000 | 5265.8 | -13.65 | -0.26 | 5265.4 | 5276.72 | 5259.52 | 0 |
| 1733160600 | 5279.45 | 27.68 | 0.53 | 5270.85 | 5294.51 | 5270.85 | 0 |
| 1732901400 | 5251.77 | 39.09 | 0.75 | 5213.49 | 5254.2299 | 5213.49 | 0 |
| 1732815000 | 5212.68 | 19.75 | 0.38 | 5219.68 | 5219.7 | 5210.75 | 0 |
| 1732728600 | 5192.93 | -66.55 | -1.27 | 5229.08 | 5233.41 | 5186.1899 | 0 |
| 1732642200 | 5259.4799 | 30.69 | 0.59 | 5229.89 | 5263.11 | 5229.89 | 0 |
| 1732555800 | 5228.79 | -33.03 | -0.63 | 5205.58 | 5256.33 | 5205.58 | 0 |
| 1732296600 | 5261.82 | 58.49 | 1.12 | 5240.82 | 5268.1 | 5238.7 | 0 |
| 1732210200 | 5203.33 | 83.49 | 1.63 | 5148.95 | 5205.47 | 5129.38 | 0 |
| 1732123800 | 5119.84 | 16.58 | 0.32 | 5140.9399 | 5141.2 | 5100.58 | 0 |
| 1732037400 | 5103.26 | 4.13 | 0.08 | 5093.04 | 5112.22 | 5066.06 | 0 |
| 1731951000 | 5099.13 | 11.94 | 0.23 | 5084.42 | 5113.61 | 5077.53 | 0 |
