Hot Features
프리미엄
Euronext North America 500 GR (NA5GR)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.62 | -0.210033059355 | 7913.04 | 7987.95 | 7694 | 0 | 0 | IX |
| 4 | 188.35 | 2.44354293617 | 7708.07 | 7987.95 | 7634.7 | 0 | 0 | IX |
| 12 | 417.14 | 5.5772748179 | 7479.28 | 7987.95 | 7479.28 | 0 | 0 | IX |
| 26 | 1198.57 | 17.8948468538 | 6697.85 | 7987.95 | 6240.53 | 0 | 0 | IX |
| 52 | 1862.8 | 30.8736711957 | 6033.62 | 7987.95 | 5966.55 | 0 | 0 | IX |
| 156 | 2758.94 | 53.7022041935 | 5137.48 | 7987.95 | 4515.12 | 0 | 0 | IX |
| 260 | 4202.66 | 113.777289266 | 3693.76 | 7987.95 | 698.37 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 7947.42 | 83.29 | 1.06 | 7928.73 | 7987.95 | 7928.73 | 0 |
| 1738258200 | 7864.13 | -1.44 | -0.02 | 7843.66 | 7906.07 | 7834.59 | 0 |
| 1738171800 | 7865.57 | -4.09 | -0.05 | 7904.95 | 7904.95 | 7854.04 | 0 |
| 1738085400 | 7869.66 | 132.53 | 1.71 | 7801.19 | 7872.19 | 7781.89 | 0 |
| 1737999000 | 7737.13 | -143.58 | -1.82 | 7857.14 | 7857.14 | 7694 | 0 |
| 1737739800 | 7880.71 | -41.55 | -0.52 | 7913.04 | 7920.07 | 7872.85 | 0 |
| 1737653400 | 7922.26 | 82.37 | 1.05 | 7916.78 | 7945.05 | 7899.54 | 0 |
| 1737567000 | 7839.89 | 0 | 0.00 | 7839.89 | 7839.89 | 7839.89 | 0 |
| 1737480600 | 7839.89 | 16.81 | 0.21 | 7809.55 | 7863.58 | 7809.55 | 0 |
| 1737394200 | 7823.08 | -88.15 | -1.11 | 7807.38 | 7839.94 | 7785.1 | 0 |
| 1737135000 | 7911.23 | 90.78 | 1.16 | 7816.17 | 7912.52 | 7816.17 | 0 |
| 1737048600 | 7820.45 | 15.96 | 0.20 | 7832.68 | 7855.06 | 7800.81 | 0 |
| 1736962200 | 7804.49 | 155.62 | 2.03 | 7643.73 | 7809.2 | 7643.73 | 0 |
| 1736875800 | 7648.87 | -31.9 | -0.42 | 7686.17 | 7732.07 | 7634.7 | 0 |
| 1736789400 | 7680.77 | -4.86 | -0.06 | 7719.32 | 7719.32 | 7651.54 | 0 |
| 1736530200 | 7685.63 | -89.04 | -1.15 | 7801.46 | 7801.46 | 7667.82 | 0 |
| 1736443800 | 7774.67 | 61.61 | 0.80 | 7762.85 | 7776.85 | 7761.34 | 0 |
| 1736357400 | 7713.06 | -17.23 | -0.22 | 7758.92 | 7767.4 | 7712.72 | 0 |
| 1736271000 | 7730.29 | -94.5 | -1.21 | 7773.34 | 7800.8 | 7726.72 | 0 |
| 1736184600 | 7824.79 | 48.63 | 0.63 | 7742.47 | 7832.79 | 7742.47 | 0 |
| 1735925400 | 7776.16 | 42.7 | 0.55 | 7708.07 | 7796.98 | 7708.07 | 0 |
| 1735839000 | 7733.46 | 55.58 | 0.72 | 7699.02 | 7792.76 | 7699.02 | 0 |
| 1735666200 | 7677.88 | -24.71 | -0.32 | 7683.77 | 7716.12 | 7676.85 | 0 |
| 1735579800 | 7702.59 | 4.38 | 0.06 | 7750.13 | 7750.13 | 7619.76 | 0 |
| 1735320600 | 7698.21 | -131.79 | -1.68 | 7816.29 | 7816.29 | 7690.63 | 0 |
| 1735061400 | 7830 | 113.19 | 1.47 | 7749.68 | 7834.1 | 7749.68 | 0 |
| 1734975000 | 7716.81 | -21.33 | -0.28 | 7700.66 | 7722.9 | 7673.36 | 0 |
| 1734715800 | 7738.14 | 77.78 | 1.02 | 7623.65 | 7739.11 | 7579.8 | 0 |
| 1734629400 | 7660.36 | -157.56 | -2.02 | 7626.29 | 7703.51 | 7626.29 | 0 |
| 1734543000 | 7817.92 | 33.91 | 0.44 | 7796.99 | 7832.42 | 7782.03 | 0 |
| 1734456600 | 7784.01 | -28.57 | -0.37 | 7816.17 | 7816.17 | 7762.73 | 0 |
| 1734370200 | 7812.58 | 31.65 | 0.41 | 7802.48 | 7834.24 | 7802.48 | 0 |
| 1734111000 | 7780.93 | -38.21 | -0.49 | 7796.08 | 7835.17 | 7776.81 | 0 |
| 1734024600 | 7819.14 | -27.89 | -0.36 | 7851.05 | 7851.05 | 7800.63 | 0 |
| 1733938200 | 7847.03 | 50.3 | 0.65 | 7770.12 | 7847.88 | 7770.12 | 0 |
| 1733851800 | 7796.73 | 20.49 | 0.26 | 7790.37 | 7815.27 | 7782.5 | 0 |
| 1733765400 | 7776.24 | -45.54 | -0.58 | 7810.69 | 7810.69 | 7747.71 | 0 |
| 1733506200 | 7821.78 | -0.43 | -0.01 | 7784.92 | 7841.64 | 7784.92 | 0 |
| 1733419800 | 7822.21 | 7.97 | 0.10 | 7803.24 | 7823.55 | 7792.69 | 0 |
| 1733333400 | 7814.24 | 33.74 | 0.43 | 7814.14 | 7848.78 | 7804.23 | 0 |
| 1733247000 | 7780.5 | -19.96 | -0.26 | 7779.91 | 7796.63 | 7771.22 | 0 |
| 1733160600 | 7800.46 | 41.77 | 0.54 | 7787.75 | 7822.71 | 7787.75 | 0 |
| 1732901400 | 7758.69 | 58.49 | 0.76 | 7702.14 | 7762.32 | 7702.14 | 0 |
| 1732815000 | 7700.2 | -68.64 | -0.88 | 7710.53 | 7710.56 | 7697.35 | 0 |
| 1732728600 | 7768.84 | 0 | 0.00 | 7768.84 | 7768.84 | 7768.84 | 0 |
| 1732642200 | 7768.84 | 45.84 | 0.59 | 7725.12 | 7774.19 | 7725.12 | 0 |
| 1732555800 | 7723 | -48.72 | -0.63 | 7688.71 | 7763.67 | 7688.71 | 0 |
| 1732296600 | 7771.72 | 86.7 | 1.13 | 7740.71 | 7781.01 | 7737.59 | 0 |
| 1732210200 | 7685.02 | 124.39 | 1.65 | 7604.72 | 7688.17 | 7575.82 | 0 |
| 1732123800 | 7560.63 | 24.77 | 0.33 | 7591.79 | 7592.17 | 7532.18 | 0 |
| 1732037400 | 7535.86 | 6.2 | 0.08 | 7520.76 | 7549.08 | 7480.92 | 0 |
| 1731951000 | 7529.66 | 18.76 | 0.25 | 7507.94 | 7551.04 | 7497.76 | 0 |
| 1731691800 | 7510.9 | -115.1 | -1.51 | 7619.7 | 7619.7 | 7506.93 | 0 |
| 1731605400 | 7626 | -41.62 | -0.54 | 7658.4 | 7669.21 | 7622.86 | 0 |
| 1731519000 | 7667.62 | 50.64 | 0.66 | 7605.89 | 7671.97 | 7605.89 | 0 |
| 1731432600 | 7616.98 | 9.64 | 0.13 | 7626.68 | 7638.85 | 7610.21 | 0 |
| 1731346200 | 7607.34 | 59.16 | 0.78 | 7585.31 | 7627.36 | 7585.31 | 0 |
| 1731087000 | 7548.18 | 98.12 | 1.32 | 7479.28 | 7555.5 | 7479.28 | 0 |
| 1731000600 | 7450.06 | 46.94 | 0.63 | 7399.75 | 7456.17 | 7399.75 | 0 |
| 1730914200 | 7403.12 | 280.08 | 3.93 | 7274.69 | 7425.17 | 7274.69 | 0 |
| 1730827800 | 7123.04 | 53.45 | 0.76 | 7055.82 | 7128.17 | 7055.82 | 0 |
| 1730741400 | 7069.59 | -71.51 | -1.00 | 7078.03 | 7098.02 | 7052.44 | 0 |
