Hot Features
프리미엄
Euronext Euro 50 Social Governance EW NR (SG50N)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.38 | -0.0819735427421 | 1683.47 | 1696.75 | 1650.29 | 0 | 0 | IX |
| 4 | -48.45 | -2.79970413859 | 1730.54 | 1755.53 | 1650.29 | 0 | 0 | IX |
| 12 | -52.46 | -3.02441555447 | 1734.55 | 1781.45 | 1650.29 | 0 | 0 | IX |
| 26 | -64.11 | -3.67140075593 | 1746.2 | 1781.45 | 1580.76 | 0 | 0 | IX |
| 52 | 177.08 | 11.7660347772 | 1505.01 | 1781.45 | 1503.89 | 0 | 0 | IX |
| 156 | 315.3 | 23.0686499023 | 1366.79 | 1781.45 | 1092.79 | 0 | 0 | IX |
| 260 | 537.84 | 47.0037142233 | 1144.25 | 1781.45 | 713.52 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1682.09 | 14.28 | 0.86 | 1675.91 | 1683.39 | 1658.42 | 0 |
| 1732210200 | 1667.81 | 3.99 | 0.24 | 1663.41 | 1669.14 | 1650.29 | 0 |
| 1732123800 | 1663.82 | -6.87 | -0.41 | 1680.78 | 1681.15 | 1660.19 | 0 |
| 1732037400 | 1670.69 | -13.9 | -0.83 | 1686.2 | 1689.24 | 1650.78 | 0 |
| 1731951000 | 1684.59 | -0.36 | -0.02 | 1685.21 | 1687.97 | 1674.95 | 0 |
| 1731691800 | 1684.95 | -8.2 | -0.48 | 1683.47 | 1696.75 | 1681.08 | 0 |
| 1731605400 | 1693.15 | 22.54 | 1.35 | 1674.28 | 1694.35 | 1671.3599 | 0 |
| 1731519000 | 1670.6099 | 0 | 0.00 | 1670.6099 | 1670.6099 | 1670.6099 | 0 |
| 1731432600 | 1670.6099 | -36.19 | -2.12 | 1690.4 | 1696.11 | 1669.57 | 0 |
| 1731346200 | 1706.8 | 20.35 | 1.21 | 1699.73 | 1713.73 | 1699.64 | 0 |
| 1731087000 | 1686.45 | -12.35 | -0.73 | 1700.58 | 1700.77 | 1682.55 | 0 |
| 1731000600 | 1698.8 | 8.46 | 0.50 | 1695.03 | 1705.47 | 1693.77 | 0 |
| 1730914200 | 1690.34 | -23.58 | -1.38 | 1717.63 | 1736.92 | 1684.48 | 0 |
| 1730827800 | 1713.92 | 5.24 | 0.31 | 1708.95 | 1714.55 | 1704.24 | 0 |
| 1730741400 | 1708.68 | -7.56 | -0.44 | 1713.48 | 1721.2 | 1708.68 | 0 |
| 1730482200 | 1716.24 | 18.16 | 1.07 | 1699.64 | 1720.46 | 1698.83 | 0 |
| 1730395800 | 1698.08 | -16.99 | -0.99 | 1700.18 | 1706.13 | 1690.67 | 0 |
| 1730309400 | 1715.07 | -20.27 | -1.17 | 1726.63 | 1727.78 | 1708.57 | 0 |
| 1730223000 | 1735.34 | -11.09 | -0.64 | 1754.05 | 1755.53 | 1734.96 | 0 |
| 1730136600 | 1746.43 | 13.64 | 0.79 | 1741.67 | 1749.05 | 1732.72 | 0 |
| 1729873800 | 1732.79 | -0.99 | -0.06 | 1730.54 | 1737.38 | 1726.35 | 0 |
| 1729787400 | 1733.78 | 1 | 0.06 | 1736.41 | 1746.26 | 1733.78 | 0 |
| 1729701000 | 1732.78 | -6.28 | -0.36 | 1736.72 | 1742.83 | 1729.41 | 0 |
| 1729614600 | 1739.06 | -7.66 | -0.44 | 1742.35 | 1745.72 | 1727.73 | 0 |
| 1729528200 | 1746.72 | -16.05 | -0.91 | 1757.6 | 1762.18 | 1746.05 | 0 |
| 1729269000 | 1762.77 | 8.77 | 0.50 | 1749.85 | 1762.77 | 1749.77 | 0 |
| 1729182600 | 1754 | 10.82 | 0.62 | 1748.15 | 1761.54 | 1746.27 | 0 |
| 1729096200 | 1743.18 | 0 | 0.00 | 1743.18 | 1743.18 | 1743.18 | 0 |
| 1729009800 | 1743.18 | -9.3 | -0.53 | 1757.12 | 1759.19 | 1743.15 | 0 |
| 1728923400 | 1752.48 | 13.43 | 0.77 | 1741.36 | 1752.48 | 1738.93 | 0 |
| 1728664200 | 1739.05 | 6.69 | 0.39 | 1729.76 | 1740.18 | 1726.55 | 0 |
| 1728577800 | 1732.36 | 0 | 0.00 | 1732.36 | 1732.36 | 1732.36 | 0 |
| 1728491400 | 1732.36 | 9.97 | 0.58 | 1723.54 | 1732.81 | 1719.19 | 0 |
| 1728405000 | 1722.39 | -5.02 | -0.29 | 1712.51 | 1724.53 | 1710.23 | 0 |
| 1728318600 | 1727.41 | 1.02 | 0.06 | 1731.05 | 1732.22 | 1717.72 | 0 |
| 1728059400 | 1726.39 | 10.29 | 0.60 | 1713.62 | 1731.81 | 1713.02 | 0 |
| 1727973000 | 1716.1 | -18.32 | -1.06 | 1729.87 | 1731.16 | 1712.61 | 0 |
| 1727886600 | 1734.42 | -2.07 | -0.12 | 1738.45 | 1740.4 | 1725.83 | 0 |
| 1727800200 | 1736.49 | -15.52 | -0.89 | 1753.68 | 1755.43 | 1730.66 | 0 |
| 1727713800 | 1752.01 | -27.27 | -1.53 | 1769.14 | 1771.96 | 1752.01 | 0 |
| 1727454600 | 1779.28 | 12.36 | 0.70 | 1768.68 | 1781.45 | 1767.91 | 0 |
| 1727368200 | 1766.92 | 28.99 | 1.67 | 1754.93 | 1767.8 | 1754.05 | 0 |
| 1727281800 | 1737.93 | -4.36 | -0.25 | 1732.82 | 1742.85 | 1732.63 | 0 |
| 1727195400 | 1742.29 | 12.69 | 0.73 | 1743.05 | 1746.43 | 1735.14 | 0 |
| 1727109000 | 1729.6 | -8.48 | -0.49 | 1727.05 | 1731.53 | 1719.27 | 0 |
| 1726849800 | 1738.08 | -4.75 | -0.27 | 1738.08 | 1739.39 | 1724.75 | 0 |
| 1726763400 | 1742.83 | 24.54 | 1.43 | 1735.25 | 1743.42 | 1726.3 | 0 |
| 1726677000 | 1718.29 | -7.49 | -0.43 | 1726.7 | 1727.7 | 1717.55 | 0 |
| 1726590600 | 1725.78 | 10.76 | 0.63 | 1722.71 | 1733.25 | 1720.58 | 0 |
| 1726504200 | 1715.02 | -0.99 | -0.06 | 1709.84 | 1719.47 | 1709.54 | 0 |
| 1726245000 | 1716.01 | 10.3 | 0.60 | 1709.01 | 1720.33 | 1708.22 | 0 |
| 1726158600 | 1705.71 | 13.36 | 0.79 | 1711.47 | 1713.67 | 1696.18 | 0 |
| 1726072200 | 1692.35 | 0.82 | 0.05 | 1696.29 | 1704.04 | 1683.9 | 0 |
| 1725985800 | 1691.53 | -8.71 | -0.51 | 1698.65 | 1710.55 | 1687.85 | 0 |
| 1725899400 | 1700.24 | 15.24 | 0.90 | 1690.79 | 1703.64 | 1690.38 | 0 |
| 1725640200 | 1685 | -19.62 | -1.15 | 1700.74 | 1710.09 | 1682.62 | 0 |
| 1725553800 | 1704.62 | -1.74 | -0.10 | 1700.03 | 1712.9 | 1699.49 | 0 |
| 1725467400 | 1706.36 | -13.46 | -0.78 | 1704.49 | 1711.41 | 1702.92 | 0 |
| 1725381000 | 1719.82 | -17.89 | -1.03 | 1740.33 | 1742.37 | 1717.61 | 0 |
| 1725294600 | 1737.71 | 3.62 | 0.21 | 1734 | 1738.56 | 1723.73 | 0 |
| 1725035400 | 1734.09 | 0.86 | 0.05 | 1734.55 | 1741.29 | 1734.02 | 0 |
| 1724949000 | 1733.23 | 15.14 | 0.88 | 1719.66 | 1734.64 | 1719.66 | 0 |
| 1724862600 | 1718.09 | 6.99 | 0.41 | 1715.59 | 1723.12 | 1715 | 0 |
| 1724776200 | 1711.1 | 2.15 | 0.13 | 1711.12 | 1717.23 | 1710.5 | 0 |
| 1724689800 | 1708.95 | 0.39 | 0.02 | 1706.37 | 1711.64 | 1704.86 | 0 |
| 1724430600 | 1708.56 | 11.99 | 0.71 | 1700.13 | 1710.51 | 1699.32 | 0 |
