Hot Features
프리미엄
Euronext Sovereign Economy Selection Eurozone 50 Index (SES5G)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.84 | -0.438439238263 | 2928.57 | 2928.57 | 2851.63 | 0 | 0 | IX |
| 4 | 72.31 | 2.54306433802 | 2843.42 | 2948.37 | 2840.29 | 0 | 0 | IX |
| 12 | 253.18 | 9.50892940978 | 2662.55 | 2948.37 | 2580.05 | 0 | 0 | IX |
| 26 | 276.09 | 10.4593808247 | 2639.64 | 2948.37 | 2580.05 | 0 | 0 | IX |
| 52 | 542.32 | 22.8498236714 | 2373.41 | 2948.37 | 2365.4 | 0 | 0 | IX |
| 156 | 1064.24 | 57.4801916294 | 1851.49 | 2948.37 | 1786.69 | 0 | 0 | IX |
| 260 | 434.8 | 17.5256859323 | 2480.93 | 2948.37 | 1496.55 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 2895.67 | 2.41 | 0.08 | 2893.59 | 2909.02 | 2887.44 | 0 |
| 1741368600 | 2893.26 | 19.08 | 0.66 | 2873.89 | 2898.06 | 2864.36 | 0 |
| 1741282200 | 2874.18 | 2.87 | 0.10 | 2880.21 | 2885.7199 | 2851.63 | 0 |
| 1741195800 | 2871.31 | -14.14 | -0.49 | 2883.17 | 2910.57 | 2871.31 | 0 |
| 1741109400 | 2885.45 | -50.93 | -1.73 | 2928.57 | 2928.57 | 2878.57 | 0 |
| 1741023000 | 2936.38 | 32.32 | 1.11 | 2908.07 | 2948.37 | 2898.61 | 0 |
| 1740763800 | 2904.06 | -1.14 | -0.04 | 2904.65 | 2905.89 | 2887.05 | 0 |
| 1740677400 | 2905.2 | -1.14 | -0.04 | 2905.25 | 2907.42 | 2888.77 | 0 |
| 1740591000 | 2906.34 | 32.69 | 1.14 | 2874.55 | 2907.79 | 2873.73 | 0 |
| 1740504600 | 2873.65 | 6.09 | 0.21 | 2867.08 | 2891.23 | 2859.79 | 0 |
| 1740418200 | 2867.56 | 18.17 | 0.64 | 2850.67 | 2869.12 | 2845.81 | 0 |
| 1740159000 | 2849.39 | -1.03 | -0.04 | 2850.02 | 2851.21 | 2840.29 | 0 |
| 1740072600 | 2850.42 | -1.98 | -0.07 | 2852.7 | 2867.85 | 2847.19 | 0 |
| 1739986200 | 2852.4 | -25.1 | -0.87 | 2876.55 | 2896.16 | 2851.2199 | 0 |
| 1739899800 | 2877.5 | 7.91 | 0.28 | 2871.06 | 2880.75 | 2866.38 | 0 |
| 1739813400 | 2869.59 | 17.83 | 0.63 | 2851.39 | 2874.45 | 2849.3 | 0 |
| 1739554200 | 2851.76 | -14.98 | -0.52 | 2866.62 | 2866.62 | 2841.52 | 0 |
| 1739467800 | 2866.7399 | 16.5 | 0.58 | 2858.61 | 2866.7399 | 2844.87 | 0 |
| 1739381400 | 2850.2399 | 0 | 0.00 | 2850.2399 | 2850.2399 | 2850.2399 | 0 |
| 1739295000 | 2850.2399 | 7.13 | 0.25 | 2843.42 | 2856.65 | 2841.75 | 0 |
| 1739208600 | 2843.11 | 12.51 | 0.44 | 2832.56 | 2845.94 | 2832.56 | 0 |
| 1738949400 | 2830.6 | 4.56 | 0.16 | 2826.77 | 2839.33 | 2825.83 | 0 |
| 1738863000 | 2826.04 | 9.48 | 0.34 | 2820.09 | 2842.04 | 2820.09 | 0 |
| 1738776600 | 2816.56 | 13.44 | 0.48 | 2801.53 | 2816.56 | 2798.4 | 0 |
| 1738690200 | 2803.12 | 13.02 | 0.47 | 2789.51 | 2804.04 | 2773.35 | 0 |
| 1738603800 | 2790.1 | -13.72 | -0.49 | 2802.33 | 2802.33 | 2774.1 | 0 |
| 1738344600 | 2803.82 | 0.04 | 0.00 | 2802.4699 | 2815.31 | 2797.3 | 0 |
| 1738258200 | 2803.78 | 27.52 | 0.99 | 2777.65 | 2805.96 | 2777.65 | 0 |
| 1738171800 | 2776.26 | 18.51 | 0.67 | 2757.63 | 2779.28 | 2746.3 | 0 |
| 1738085400 | 2757.75 | 24.16 | 0.88 | 2732.77 | 2771.93 | 2730.83 | 0 |
| 1737999000 | 2733.59 | -0.54 | -0.02 | 2735.05 | 2746.48 | 2721.42 | 0 |
| 1737739800 | 2734.13 | -20.53 | -0.75 | 2754.07 | 2755.09 | 2727.2199 | 0 |
| 1737653400 | 2754.66 | 10.79 | 0.39 | 2744.63 | 2758.37 | 2741.83 | 0 |
| 1737567000 | 2743.87 | -3.86 | -0.14 | 2743.67 | 2758.7199 | 2739.01 | 0 |
| 1737480600 | 2747.73 | 0 | 0.00 | 2747.73 | 2747.73 | 2747.73 | 0 |
| 1737394200 | 2747.73 | -13.46 | -0.49 | 2763.09 | 2763.09 | 2746.4 | 0 |
| 1737135000 | 2761.19 | 21.97 | 0.80 | 2743.71 | 2768.61 | 2743.71 | 0 |
| 1737048600 | 2739.2199 | 15.76 | 0.58 | 2723.78 | 2739.2199 | 2715.16 | 0 |
| 1736962200 | 2723.46 | 34.46 | 1.28 | 2689.94 | 2726.78 | 2689.94 | 0 |
| 1736875800 | 2689 | 8.04 | 0.30 | 2682.7399 | 2690.42 | 2679.51 | 0 |
| 1736789400 | 2680.96 | 6.66 | 0.25 | 2672.15 | 2684.64 | 2669.66 | 0 |
| 1736530200 | 2674.3 | -26.39 | -0.98 | 2704.68 | 2704.75 | 2673.31 | 0 |
| 1736443800 | 2700.69 | 4.53 | 0.17 | 2695.35 | 2706.4899 | 2687.67 | 0 |
| 1736357400 | 2696.16 | -12.01 | -0.44 | 2707.65 | 2709.33 | 2674.26 | 0 |
| 1736271000 | 2708.17 | 9.68 | 0.36 | 2698.79 | 2715.09 | 2675.87 | 0 |
| 1736184600 | 2698.4899 | 10.43 | 0.39 | 2688.48 | 2698.4899 | 2675.25 | 0 |
| 1735925400 | 2688.06 | 9.87 | 0.37 | 2679.41 | 2695.28 | 2678.62 | 0 |
| 1735839000 | 2678.19 | 38.39 | 1.45 | 2644.33 | 2678.2399 | 2644.33 | 0 |
| 1735666200 | 2639.8 | 10.95 | 0.42 | 2628.62 | 2641.34 | 2627.75 | 0 |
| 1735579800 | 2628.85 | 0.7 | 0.03 | 2627.76 | 2635.7199 | 2617.08 | 0 |
| 1735320600 | 2628.15 | 15.81 | 0.61 | 2610.85 | 2628.15 | 2601.6 | 0 |
| 1735061400 | 2612.34 | 4.59 | 0.18 | 2608.04 | 2617.1 | 2608.04 | 0 |
| 1734975000 | 2607.75 | 3.78 | 0.15 | 2603.66 | 2610.18 | 2595.11 | 0 |
| 1734715800 | 2603.9699 | -8.8 | -0.34 | 2609.4699 | 2609.4699 | 2580.05 | 0 |
| 1734629400 | 2612.77 | -20.69 | -0.79 | 2624.54 | 2624.54 | 2603.01 | 0 |
| 1734543000 | 2633.46 | -7.36 | -0.28 | 2640.81 | 2646.63 | 2631.19 | 0 |
| 1734456600 | 2640.82 | -25.36 | -0.95 | 2662.55 | 2662.55 | 2634.9 | 0 |
| 1734370200 | 2666.18 | -12.24 | -0.46 | 2677.84 | 2678.66 | 2666.18 | 0 |
| 1734111000 | 2678.42 | 7.25 | 0.27 | 2671.89 | 2688.53 | 2671.8 | 0 |
| 1734024600 | 2671.17 | -10 | -0.37 | 2681.2399 | 2688.48 | 2670.46 | 0 |
| 1733938200 | 2681.17 | -3.4 | -0.13 | 2684.05 | 2691.03 | 2674.17 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
