Hot Features
프리미엄
Euronext Euro 50 Social Governance EW Decrement 50 Points (SG50D)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1300.86 | 1300.86 | 1300.86 | 0 | 0 | IX |
| 4 | 31.93 | 2.51629325495 | 1268.93 | 1301.19 | 1260.35 | 0 | 0 | IX |
| 12 | -19.63 | -1.48656937955 | 1320.49 | 1339.01 | 1254.95 | 0 | 0 | IX |
| 26 | -7.17 | -0.548152565308 | 1308.03 | 1362.96 | 1215.96 | 0 | 0 | IX |
| 52 | 98.62 | 8.20302102742 | 1202.24 | 1362.96 | 1197.64 | 0 | 0 | IX |
| 156 | 145.29 | 12.5730159142 | 1155.57 | 1362.96 | 897.35 | 0 | 0 | IX |
| 260 | 216 | 19.9104031857 | 1084.86 | 1362.96 | 650.57 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1300.8599 | 0 | 0.00 | 1300.8599 | 1300.8599 | 1300.8599 | 0 |
| 1737048600 | 1300.8599 | 0 | 0.00 | 1300.8599 | 1300.8599 | 1300.8599 | 0 |
| 1736962200 | 1300.8599 | 0 | 0.00 | 1300.8599 | 1300.8599 | 1300.8599 | 0 |
| 1736875800 | 1300.8599 | 0 | 0.00 | 1300.8599 | 1300.8599 | 1300.8599 | 0 |
| 1736789400 | 1300.8599 | 0 | 0.00 | 1300.8599 | 1300.8599 | 1300.8599 | 0 |
| 1736530200 | 1300.8599 | 0 | 0.00 | 1300.8599 | 1300.8599 | 1300.8599 | 0 |
| 1736443800 | 1300.8599 | 0 | 0.00 | 1300.8599 | 1300.8599 | 1300.8599 | 0 |
| 1736357400 | 1300.8599 | 0 | 0.00 | 1300.8599 | 1300.8599 | 1300.8599 | 0 |
| 1736271000 | 1300.8599 | 0 | 0.00 | 1300.8599 | 1300.8599 | 1300.8599 | 0 |
| 1736184600 | 1300.8599 | 20.95 | 1.64 | 1286.24 | 1301.19 | 1281.5 | 0 |
| 1735925400 | 1279.91 | -11.16 | -0.86 | 1291.74 | 1291.74 | 1278.33 | 0 |
| 1735839000 | 1291.07 | 6.69 | 0.52 | 1286.03 | 1291.07 | 1274.89 | 0 |
| 1735666200 | 1284.38 | 6.03 | 0.47 | 1284.38 | 1284.38 | 1284.38 | 0 |
| 1735579800 | 1278.35 | -5.36 | -0.42 | 1278.47 | 1286.1 | 1276 | 0 |
| 1735320600 | 1283.71 | 11.05 | 0.87 | 1270.47 | 1283.71 | 1269.25 | 0 |
| 1735061400 | 1272.66 | 0.75 | 0.06 | 1272.66 | 1272.66 | 1272.66 | 0 |
| 1734975000 | 1271.91 | -2.3 | -0.18 | 1270.69 | 1274.76 | 1266.01 | 0 |
| 1734715800 | 1274.21 | -4.11 | -0.32 | 1268.93 | 1275.83 | 1260.35 | 0 |
| 1734629400 | 1278.32 | -17.81 | -1.37 | 1278.77 | 1283.99 | 1275.06 | 0 |
| 1734543000 | 1296.13 | 0.83 | 0.06 | 1296.48 | 1299.74 | 1293.44 | 0 |
| 1734456600 | 1295.3 | -7.38 | -0.57 | 1296.26 | 1302.02 | 1294.75 | 0 |
| 1734370200 | 1302.68 | -7.23 | -0.55 | 1307.25 | 1308.6199 | 1300.18 | 0 |
| 1734111000 | 1309.91 | -0.38 | -0.03 | 1309.52 | 1316.18 | 1306.9 | 0 |
| 1734024600 | 1310.29 | -1.24 | -0.09 | 1314.19 | 1314.41 | 1308.77 | 0 |
| 1733938200 | 1311.53 | 0.78 | 0.06 | 1308.3599 | 1313.82 | 1307.68 | 0 |
| 1733851800 | 1310.75 | -6.72 | -0.51 | 1314.05 | 1315.4 | 1309.8599 | 0 |
| 1733765400 | 1317.47 | 1.75 | 0.13 | 1322.75 | 1323.08 | 1314.42 | 0 |
| 1733506200 | 1315.72 | 5.96 | 0.46 | 1310.71 | 1318.6 | 1309.25 | 0 |
| 1733419800 | 1309.76 | 12.08 | 0.93 | 1295.9 | 1310.73 | 1295.9 | 0 |
| 1733333400 | 1297.68 | 4.96 | 0.38 | 1294.54 | 1301.7 | 1294.1099 | 0 |
| 1733247000 | 1292.72 | 6.67 | 0.52 | 1290.13 | 1297.95 | 1288.19 | 0 |
| 1733160600 | 1286.05 | 5.95 | 0.46 | 1272.32 | 1289.75 | 1270.31 | 0 |
| 1732901400 | 1280.1 | 7.91 | 0.62 | 1267.42 | 1281.06 | 1267.06 | 0 |
| 1732815000 | 1272.19 | 7.53 | 0.60 | 1271.13 | 1275.93 | 1268.64 | 0 |
| 1732728600 | 1264.66 | -6.73 | -0.53 | 1266.68 | 1266.68 | 1254.95 | 0 |
| 1732642200 | 1271.39 | -10.1 | -0.79 | 1272.28 | 1279.85 | 1269.42 | 0 |
| 1732555800 | 1281.49 | 1.02 | 0.08 | 1289.78 | 1290.1099 | 1277.95 | 0 |
| 1732296600 | 1280.47 | 10.73 | 0.85 | 1275.77 | 1281.46 | 1262.45 | 0 |
| 1732210200 | 1269.74 | 2.9 | 0.23 | 1266.39 | 1270.75 | 1256.4 | 0 |
| 1732123800 | 1266.84 | -5.36 | -0.42 | 1279.75 | 1280.03 | 1264.07 | 0 |
| 1732037400 | 1272.2 | -10.72 | -0.84 | 1284.02 | 1286.33 | 1257.04 | 0 |
| 1731951000 | 1282.92 | -0.08 | -0.01 | 1283.39 | 1285.49 | 1275.58 | 0 |
| 1731691800 | 1283 | -6.39 | -0.50 | 1281.88 | 1291.99 | 1280.06 | 0 |
| 1731605400 | 1289.39 | 16.89 | 1.33 | 1275.02 | 1290.3 | 1272.79 | 0 |
| 1731519000 | 1272.5 | 0 | 0.00 | 1272.5 | 1272.5 | 1272.5 | 0 |
| 1731432600 | 1272.5 | -27.7 | -2.13 | 1287.57 | 1291.92 | 1271.71 | 0 |
| 1731346200 | 1300.2 | 15.1 | 1.18 | 1294.81 | 1305.48 | 1294.75 | 0 |
| 1731087000 | 1285.1 | -9.55 | -0.74 | 1295.8699 | 1296.01 | 1282.14 | 0 |
| 1731000600 | 1294.65 | 6.3 | 0.49 | 1291.78 | 1299.74 | 1290.82 | 0 |
| 1730914200 | 1288.35 | -18.11 | -1.39 | 1309.14 | 1323.85 | 1283.88 | 0 |
| 1730827800 | 1306.46 | 3.87 | 0.30 | 1302.66 | 1306.93 | 1299.07 | 0 |
| 1730741400 | 1302.59 | -6.18 | -0.47 | 1306.26 | 1312.14 | 1302.59 | 0 |
| 1730482200 | 1308.77 | 13.71 | 1.06 | 1296.1199 | 1311.99 | 1295.5 | 0 |
| 1730395800 | 1295.06 | -13.07 | -1.00 | 1296.66 | 1301.2 | 1289.41 | 0 |
| 1730309400 | 1308.13 | -15.49 | -1.17 | 1316.95 | 1317.82 | 1303.17 | 0 |
| 1730223000 | 1323.6199 | -8.58 | -0.64 | 1337.88 | 1339.01 | 1323.33 | 0 |
| 1730136600 | 1332.2 | 10 | 0.76 | 1328.57 | 1334.2 | 1321.74 | 0 |
| 1729873800 | 1322.2 | -0.9 | -0.07 | 1320.49 | 1325.71 | 1317.29 | 0 |
| 1729787400 | 1323.1 | 0.63 | 0.05 | 1325.1 | 1332.6199 | 1323.1 | 0 |
| 1729701000 | 1322.47 | -4.94 | -0.37 | 1325.48 | 1330.14 | 1319.9 | 0 |
| 1729614600 | 1327.41 | -5.98 | -0.45 | 1329.91 | 1332.49 | 1318.75 | 0 |
| 1729528200 | 1333.39 | -12.59 | -0.94 | 1341.69 | 1345.19 | 1332.88 | 0 |
| 1729269000 | 1345.98 | 6.56 | 0.49 | 1336.1199 | 1345.98 | 1336.05 | 0 |
