Hot Features
프리미엄
Euronext Sovereign Economy Selection Eurozone 50 Index (SES5N)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -30.88 | -1.39313089024 | 2216.59 | 2224.53 | 2179.22 | 0 | 0 | IX |
| 4 | 17.1 | 0.788523524285 | 2168.61 | 2224.53 | 2154.64 | 0 | 0 | IX |
| 12 | -7.96 | -0.362862235432 | 2193.67 | 2250.44 | 2123.15 | 0 | 0 | IX |
| 26 | 110.91 | 5.34557547715 | 2074.8 | 2250.44 | 2010.93 | 0 | 0 | IX |
| 52 | 234 | 11.9894861429 | 1951.71 | 2250.44 | 1884.12 | 0 | 0 | IX |
| 156 | 608.62 | 38.5913296007 | 1577.09 | 2250.44 | 1434.94 | 0 | 0 | IX |
| 260 | 53.17 | 2.49327093513 | 2132.54 | 2250.44 | 1429.68 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734111000 | 2185.71 | 5.91 | 0.27 | 2180.39 | 2193.9699 | 2180.31 | 0 |
| 1734024600 | 2179.8 | -8.16 | -0.37 | 2188.02 | 2193.93 | 2179.2199 | 0 |
| 1733938200 | 2187.96 | -2.78 | -0.13 | 2190.31 | 2196.01 | 2182.25 | 0 |
| 1733851800 | 2190.7399 | -13.02 | -0.59 | 2203.5 | 2203.5 | 2189.73 | 0 |
| 1733765400 | 2203.76 | -4.51 | -0.20 | 2209.08 | 2215.16 | 2203.76 | 0 |
| 1733506200 | 2208.27 | -7.4 | -0.33 | 2216.59 | 2224.53 | 2205.95 | 0 |
| 1733419800 | 2215.67 | 17.19 | 0.78 | 2198.43 | 2216.78 | 2198.43 | 0 |
| 1733333400 | 2198.48 | -2.47 | -0.11 | 2201.17 | 2210.5 | 2197.61 | 0 |
| 1733247000 | 2200.95 | 4.51 | 0.21 | 2196.2199 | 2208 | 2196.2199 | 0 |
| 1733160600 | 2196.44 | 2.89 | 0.13 | 2191.06 | 2210.88 | 2182.8 | 0 |
| 1732901400 | 2193.55 | 10.55 | 0.48 | 2181.82 | 2194.16 | 2174.08 | 0 |
| 1732815000 | 2183 | 11.45 | 0.53 | 2171.53 | 2184.37 | 2171.53 | 0 |
| 1732728600 | 2171.55 | -11.65 | -0.53 | 2183.76 | 2183.76 | 2156.63 | 0 |
| 1732642200 | 2183.2 | -13.11 | -0.60 | 2195.45 | 2197.62 | 2183.2 | 0 |
| 1732555800 | 2196.31 | -3.24 | -0.15 | 2200.84 | 2210.71 | 2196.27 | 0 |
| 1732296600 | 2199.55 | 17.51 | 0.80 | 2182.9699 | 2201.82 | 2178.34 | 0 |
| 1732210200 | 2182.04 | 13.81 | 0.64 | 2168.64 | 2184.39 | 2161.57 | 0 |
| 1732123800 | 2168.23 | -2.46 | -0.11 | 2173.26 | 2184.15 | 2165.66 | 0 |
| 1732037400 | 2170.69 | -12.57 | -0.58 | 2181.55 | 2191.17 | 2154.64 | 0 |
| 1731951000 | 2183.26 | 3.98 | 0.18 | 2180.84 | 2184.14 | 2170.4699 | 0 |
| 1731691800 | 2179.28 | 12.1 | 0.56 | 2168.61 | 2186.36 | 2162.14 | 0 |
| 1731605400 | 2167.18 | 40.05 | 1.88 | 2139.73 | 2170.1 | 2139.73 | 0 |
| 1731519000 | 2127.13 | 0 | 0.00 | 2127.13 | 2127.13 | 2127.13 | 0 |
| 1731432600 | 2127.13 | -44.06 | -2.03 | 2170.18 | 2170.18 | 2126.06 | 0 |
| 1731346200 | 2171.19 | 18.58 | 0.86 | 2153.16 | 2177.58 | 2153.16 | 0 |
| 1731087000 | 2152.61 | -6.18 | -0.29 | 2158.48 | 2167.16 | 2150.94 | 0 |
| 1731000600 | 2158.79 | -3.72 | -0.17 | 2167.86 | 2178.03 | 2156.16 | 0 |
| 1730914200 | 2162.51 | -23.19 | -1.06 | 2183.78 | 2206.13 | 2153.54 | 0 |
| 1730827800 | 2185.7 | 7.69 | 0.35 | 2178.01 | 2187.35 | 2175.64 | 0 |
| 1730741400 | 2178.01 | -4.32 | -0.20 | 2181.58 | 2190.96 | 2178.01 | 0 |
| 1730482200 | 2182.33 | 14.11 | 0.65 | 2168.2399 | 2190.67 | 2168.2399 | 0 |
| 1730395800 | 2168.2199 | -16.27 | -0.74 | 2182.36 | 2182.36 | 2157.25 | 0 |
| 1730309400 | 2184.4899 | -16.71 | -0.76 | 2200.14 | 2200.14 | 2183.26 | 0 |
| 1730223000 | 2201.2 | -12.61 | -0.57 | 2218.07 | 2228.03 | 2200.48 | 0 |
| 1730136600 | 2213.81 | 5.05 | 0.23 | 2209.06 | 2215.4899 | 2193.68 | 0 |
| 1729873800 | 2208.76 | -1.36 | -0.06 | 2209.7199 | 2212.93 | 2203.34 | 0 |
| 1729787400 | 2210.12 | 5.99 | 0.27 | 2204.46 | 2224.78 | 2204.46 | 0 |
| 1729701000 | 2204.13 | -5.45 | -0.25 | 2209.03 | 2216.5 | 2200.38 | 0 |
| 1729614600 | 2209.58 | -21.6 | -0.97 | 2231.2199 | 2231.2199 | 2196.4899 | 0 |
| 1729528200 | 2231.18 | -10.08 | -0.45 | 2240.66 | 2243.93 | 2230.61 | 0 |
| 1729269000 | 2241.26 | 0.49 | 0.02 | 2239.95 | 2241.26 | 2232.06 | 0 |
| 1729182600 | 2240.77 | 13.55 | 0.61 | 2233.92 | 2250.44 | 2233.92 | 0 |
| 1729096200 | 2227.2199 | 0 | 0.00 | 2227.2199 | 2227.2199 | 2227.2199 | 0 |
| 1729009800 | 2227.2199 | -7.36 | -0.33 | 2235.51 | 2235.51 | 2222.64 | 0 |
| 1728923400 | 2234.58 | 15.55 | 0.70 | 2220.28 | 2234.65 | 2219.48 | 0 |
| 1728664200 | 2219.03 | 19.12 | 0.87 | 2208.1 | 2219.63 | 2206.29 | 0 |
| 1728577800 | 2199.91 | 0 | 0.00 | 2199.91 | 2199.91 | 2199.91 | 0 |
| 1728491400 | 2199.91 | 10.99 | 0.50 | 2188.4699 | 2200.21 | 2185.4 | 0 |
| 1728405000 | 2188.92 | -5.47 | -0.25 | 2192.4899 | 2199.31 | 2180.48 | 0 |
| 1728318600 | 2194.39 | 1.4 | 0.06 | 2193.75 | 2203.09 | 2184.57 | 0 |
| 1728059400 | 2192.9899 | 13.15 | 0.60 | 2180.02 | 2196.88 | 2180.02 | 0 |
| 1727973000 | 2179.84 | -9.29 | -0.42 | 2188.61 | 2194.21 | 2173.27 | 0 |
| 1727886600 | 2189.13 | -4.15 | -0.19 | 2193.52 | 2207.26 | 2185.29 | 0 |
| 1727800200 | 2193.28 | 7.29 | 0.33 | 2185.84 | 2197.81 | 2177.58 | 0 |
| 1727713800 | 2185.9899 | -7.69 | -0.35 | 2193.32 | 2196.58 | 2182.51 | 0 |
| 1727454600 | 2193.68 | 4.88 | 0.22 | 2188.6 | 2197.75 | 2184.93 | 0 |
| 1727368200 | 2188.8 | -12.78 | -0.58 | 2202.35 | 2202.35 | 2179.07 | 0 |
| 1727281800 | 2201.58 | -13.27 | -0.60 | 2216.11 | 2216.11 | 2193.01 | 0 |
| 1727195400 | 2214.85 | 8.58 | 0.39 | 2206.54 | 2215.46 | 2202.9699 | 0 |
| 1727109000 | 2206.27 | 12.6 | 0.57 | 2191.75 | 2209.19 | 2191.73 | 0 |
| 1726849800 | 2193.67 | 0.01 | 0.00 | 2193.67 | 2202.69 | 2188.44 | 0 |
| 1726763400 | 2193.66 | 2.65 | 0.12 | 2193.78 | 2206.14 | 2185.51 | 0 |
| 1726677000 | 2191.01 | -7.84 | -0.36 | 2199.41 | 2207.11 | 2189.18 | 0 |
| 1726590600 | 2198.85 | 4.8 | 0.22 | 2194.9899 | 2207.09 | 2194.9899 | 0 |
| 1726504200 | 2194.05 | 8.01 | 0.37 | 2185.85 | 2194.05 | 2178.86 | 0 |
