Hot Features
프리미엄
Euronext Tech Leaders Index (TECLP)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 25.62 | 1.08733018423 | 2356.23 | 2401.16 | 2350.91 | 0 | 0 | IX |
| 4 | 90.97 | 3.97096312334 | 2290.88 | 2401.16 | 2201.26 | 0 | 0 | IX |
| 12 | -22.94 | -0.953929449141 | 2404.79 | 2499.06 | 2201.26 | 0 | 0 | IX |
| 26 | -183.55 | -7.15482965619 | 2565.4 | 2565.42 | 2165.04 | 0 | 0 | IX |
| 52 | 19.42 | 0.822034938601 | 2362.43 | 2577 | 2165.04 | 0 | 0 | IX |
| 156 | 182.2 | 8.28313595345 | 2199.65 | 2641.77 | 1955.32 | 0 | 0 | IX |
| 260 | 182.2 | 8.28313595345 | 2199.65 | 2641.77 | 1955.32 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734111000 | 2381.85 | -4.22 | -0.18 | 2383.94 | 2393.31 | 2378.9899 | 0 |
| 1734024600 | 2386.07 | -2.31 | -0.10 | 2388.19 | 2397.94 | 2380.58 | 0 |
| 1733938200 | 2388.38 | 6.59 | 0.28 | 2381.03 | 2397.66 | 2378.68 | 0 |
| 1733851800 | 2381.79 | -12 | -0.50 | 2393.56 | 2395.3 | 2376.69 | 0 |
| 1733765400 | 2393.79 | 21.54 | 0.91 | 2372.39 | 2401.16 | 2372.39 | 0 |
| 1733506200 | 2372.25 | 16.63 | 0.71 | 2356.23 | 2373.18 | 2350.91 | 0 |
| 1733419800 | 2355.62 | 16.95 | 0.72 | 2338.36 | 2359.28 | 2338.36 | 0 |
| 1733333400 | 2338.67 | 21.23 | 0.92 | 2317.77 | 2343.13 | 2317.77 | 0 |
| 1733247000 | 2317.44 | 0.41 | 0.02 | 2317.17 | 2342.26 | 2307.1 | 0 |
| 1733160600 | 2317.03 | 10.61 | 0.46 | 2300.27 | 2317.13 | 2290.61 | 0 |
| 1732901400 | 2306.42 | 20.25 | 0.89 | 2285.56 | 2307.57 | 2281.09 | 0 |
| 1732815000 | 2286.17 | 14.93 | 0.66 | 2271.42 | 2301.65 | 2271.42 | 0 |
| 1732728600 | 2271.2399 | -12.89 | -0.56 | 2283.36 | 2284.33 | 2266.7 | 0 |
| 1732642200 | 2284.13 | -11.61 | -0.51 | 2292.2 | 2298.61 | 2271.4 | 0 |
| 1732555800 | 2295.7399 | 31.44 | 1.39 | 2265.57 | 2298.09 | 2265.57 | 0 |
| 1732296600 | 2264.3 | 28 | 1.25 | 2242.86 | 2272.48 | 2236.64 | 0 |
| 1732210200 | 2236.3 | 15.58 | 0.70 | 2221.11 | 2236.59 | 2201.26 | 0 |
| 1732123800 | 2220.7199 | -2.9 | -0.13 | 2225.55 | 2249.63 | 2215.98 | 0 |
| 1732037400 | 2223.62 | -15.09 | -0.67 | 2240.6 | 2248.78 | 2208.29 | 0 |
| 1731951000 | 2238.71 | -7.25 | -0.32 | 2243.53 | 2255.2 | 2221.11 | 0 |
| 1731691800 | 2245.96 | -55.14 | -2.40 | 2290.88 | 2290.88 | 2245.96 | 0 |
| 1731605400 | 2301.1 | 29.81 | 1.31 | 2271.21 | 2303.53 | 2265.13 | 0 |
| 1731519000 | 2271.29 | 0 | 0.00 | 2271.29 | 2271.29 | 2271.29 | 0 |
| 1731432600 | 2271.29 | -20.34 | -0.89 | 2287.68 | 2298.09 | 2269.66 | 0 |
| 1731346200 | 2291.63 | 19.29 | 0.85 | 2273.38 | 2304.76 | 2273.38 | 0 |
| 1731087000 | 2272.34 | -27.42 | -1.19 | 2300.15 | 2310.81 | 2266.78 | 0 |
| 1731000600 | 2299.76 | 31.59 | 1.39 | 2269.8 | 2304.78 | 2263.66 | 0 |
| 1730914200 | 2268.17 | -29.34 | -1.28 | 2299.11 | 2329.33 | 2263.51 | 0 |
| 1730827800 | 2297.51 | 11.68 | 0.51 | 2285.41 | 2297.9699 | 2283.4699 | 0 |
| 1730741400 | 2285.83 | -20.05 | -0.87 | 2305.67 | 2309.85 | 2284.8 | 0 |
| 1730482200 | 2305.88 | 26.58 | 1.17 | 2279.4899 | 2312.09 | 2273.52 | 0 |
| 1730395800 | 2279.3 | -26.06 | -1.13 | 2301.11 | 2304.69 | 2261.88 | 0 |
| 1730309400 | 2305.36 | -48.22 | -2.05 | 2349.03 | 2349.03 | 2305.32 | 0 |
| 1730223000 | 2353.58 | 6.3 | 0.27 | 2347.85 | 2362.9899 | 2347.57 | 0 |
| 1730136600 | 2347.28 | -10.12 | -0.43 | 2358.38 | 2371.91 | 2337.41 | 0 |
| 1729873800 | 2357.4 | -0.33 | -0.01 | 2356.6 | 2365.75 | 2346.4899 | 0 |
| 1729787400 | 2357.73 | -8.33 | -0.35 | 2363.02 | 2377.7399 | 2357.71 | 0 |
| 1729701000 | 2366.06 | -10.28 | -0.43 | 2375.05 | 2391.2199 | 2365.13 | 0 |
| 1729614600 | 2376.34 | 11.48 | 0.49 | 2365.17 | 2381.51 | 2360.67 | 0 |
| 1729528200 | 2364.86 | -24.23 | -1.01 | 2387.95 | 2402.38 | 2363.56 | 0 |
| 1729269000 | 2389.09 | 40.91 | 1.74 | 2348.44 | 2393.82 | 2348.44 | 0 |
| 1729182600 | 2348.18 | 13.93 | 0.60 | 2333.12 | 2363.07 | 2332.11 | 0 |
| 1729096200 | 2334.25 | -21.17 | -0.90 | 2353.17 | 2354.38 | 2325.37 | 0 |
| 1729009800 | 2355.42 | -104.24 | -4.24 | 2451.27 | 2465.7 | 2355.2199 | 0 |
| 1728923400 | 2459.66 | 26.13 | 1.07 | 2433.4 | 2464.38 | 2429.36 | 0 |
| 1728664200 | 2433.53 | 8.66 | 0.36 | 2427.3 | 2434.61 | 2414.93 | 0 |
| 1728577800 | 2424.87 | -22.76 | -0.93 | 2446.93 | 2447.39 | 2408.18 | 0 |
| 1728491400 | 2447.63 | 18.67 | 0.77 | 2428.88 | 2448.18 | 2417.9 | 0 |
| 1728405000 | 2428.96 | -11.76 | -0.48 | 2437.9899 | 2437.9899 | 2400.36 | 0 |
| 1728318600 | 2440.7199 | -11.38 | -0.46 | 2453.82 | 2461.32 | 2426.45 | 0 |
| 1728059400 | 2452.1 | 4.52 | 0.18 | 2450.3 | 2464.36 | 2442.28 | 0 |
| 1727973000 | 2447.58 | -19.15 | -0.78 | 2464.9 | 2466.18 | 2441.15 | 0 |
| 1727886600 | 2466.73 | 18.08 | 0.74 | 2448.5 | 2470.03 | 2442.42 | 0 |
| 1727800200 | 2448.65 | -11.85 | -0.48 | 2460.82 | 2483.67 | 2437.55 | 0 |
| 1727713800 | 2460.5 | -31.27 | -1.25 | 2494.03 | 2499.06 | 2460.5 | 0 |
| 1727454600 | 2491.77 | 34.17 | 1.39 | 2458.28 | 2491.81 | 2458.28 | 0 |
| 1727368200 | 2457.6 | 67.18 | 2.81 | 2391.63 | 2473.4 | 2391.63 | 0 |
| 1727281800 | 2390.42 | 10.44 | 0.44 | 2379.62 | 2395.96 | 2371.1 | 0 |
| 1727195400 | 2379.98 | 17.58 | 0.74 | 2363.31 | 2395.84 | 2363.31 | 0 |
| 1727109000 | 2362.4 | -42.39 | -1.76 | 2358.69 | 2373.96 | 2342.58 | 0 |
| 1726849800 | 2404.79 | -8.93 | -0.37 | 2404.79 | 2404.79 | 2352.45 | 0 |
| 1726763400 | 2413.7199 | 70.26 | 3.00 | 2347.9899 | 2413.76 | 2347.9899 | 0 |
| 1726677000 | 2343.46 | -19.67 | -0.83 | 2362.65 | 2362.65 | 2338.5 | 0 |
| 1726590600 | 2363.13 | 24.68 | 1.06 | 2337.93 | 2373.21 | 2337.93 | 0 |
| 1726504200 | 2338.45 | -29.27 | -1.24 | 2366.2399 | 2366.2399 | 2333.64 | 0 |
