Euronext Earth Focus 40 GR【TERGR】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
지수
EU
Euronext Earth Focus 40 GR (TERGR)
Euronext Earth Focus 40 GR (TERGR) 과거

Euronext Earth Focus 40 GR (TERGR)

2,780.92

8.04

(0.29%)

마감 02 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	11.1	0.400748063051	2769.82	2793.07	2687.92	0	0	IX
4	169.84	6.50458813977	2611.08	2793.07	2586.69	0	0	IX
12	205.89	7.99563500231	2575.03	2793.07	2497.1	0	0	IX
26	174.5	6.69500694439	2606.42	2793.07	2388.79	0	0	IX
52	220.5	8.61186836535	2560.42	2793.07	2388.79	0	0	IX
156	220.5	8.61186836535	2560.42	2793.07	2388.79	0	0	IX
260	220.5	8.61186836535	2560.42	2793.07	2388.79	0	0	IX

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738344600	2780.92	8.04	0.29	2775.33	2793.07	2775.33	0
1738258200	2772.88	28.29	1.03	2745.95	2773.85	2745.95	0
1738171800	2744.59	40.16	1.48	2704.19	2757.48	2704.19	0
1738085400	2704.43	-12.46	-0.46	2716.62	2728.84	2702.17	0
1737999000	2716.89	-47.87	-1.73	2763.95	2763.95	2687.92	0
1737739800	2764.76	-6.08	-0.22	2769.82	2784.89	2760.78	0
1737653400	2770.84	4.22	0.15	2767.38	2772.5	2755.42	0
1737567000	2766.62	25.2	0.92	2741.71	2782.79	2741.71	0
1737480600	2741.42	-1.06	-0.04	2742.11	2743.39	2734.92	0
1737394200	2742.48	14.94	0.55	2728.23	2750.58	2727.96	0
1737135000	2727.54	24.84	0.92	2706.48	2734.13	2706.48	0
1737048600	2702.7	22.58	0.84	2684.14	2706.7199	2684.14	0
1736962200	2680.12	29.08	1.10	2651.64	2691.1	2651.64	0
1736875800	2651.04	9.64	0.36	2644.35	2668.5	2644.35	0
1736789400	2641.4	-17.79	-0.67	2651.42	2651.42	2622.43	0
1736530200	2659.19	-19.58	-0.73	2677.96	2681.64	2654.33	0
1736443800	2678.77	14.92	0.56	2661.9699	2680.21	2646.83	0
1736357400	2663.85	-12.92	-0.48	2677.33	2688.59	2648.71	0
1736271000	2676.77	11.92	0.45	2665.62	2687.01	2655.37	0
1736184600	2664.85	72.49	2.80	2593.17	2666.75	2593.17	0
1735925400	2592.36	-19.61	-0.75	2611.08	2613	2586.69	0
1735839000	2611.9699	7.62	0.29	2604.2399	2611.9699	2576.78	0
1735666200	2604.35	14.82	0.57	2588.21	2604.35	2585.57	0
1735579800	2589.53	-16.06	-0.62	2604.54	2608.79	2585.14	0
1735320600	2605.59	16.25	0.63	2587.95	2605.59	2580.51	0
1735061400	2589.34	3.91	0.15	2586.25	2595.36	2586.25	0
1734975000	2585.43	-3.17	-0.12	2587.91	2593.75	2574.58	0
1734715800	2588.6	-7.41	-0.29	2591.21	2592.44	2554.76	0
1734629400	2596.01	-49.04	-1.85	2632.55	2632.55	2588.75	0
1734543000	2645.05	15.22	0.58	2629.9899	2651.48	2627.84	0
1734456600	2629.83	-0.86	-0.03	2630.18	2641.31	2618.89	0
1734370200	2630.69	-2.18	-0.08	2632.79	2634.25	2622.04	0
1734111000	2632.87	1.6	0.06	2631.01	2646.86	2626.44	0
1734024600	2631.27	-8.2	-0.31	2639.33	2642.02	2629.45	0
1733938200	2639.4699	8.03	0.31	2629.52	2644.15	2625.68	0
1733851800	2631.44	-15.16	-0.57	2645.92	2647.68	2630.21	0
1733765400	2646.6	-6.97	-0.26	2653.95	2667.14	2642.82	0
1733506200	2653.57	7.46	0.28	2645.2	2655.84	2638.35	0
1733419800	2646.11	19.45	0.74	2626.91	2647.75	2626.91	0
1733333400	2626.66	20.04	0.77	2607.8	2635.3	2607.8	0
1733247000	2606.62	15.63	0.60	2592.35	2617.52	2592.35	0
1733160600	2590.9899	20.57	0.80	2566.44	2591.53	2550.29	0
1732901400	2570.42	22.14	0.87	2547.78	2574.93	2539.9899	0
1732815000	2548.28	14.26	0.56	2534.4899	2561.81	2534.4899	0
1732728600	2534.02	-10.87	-0.43	2544.38	2544.38	2518.71	0
1732642200	2544.89	-19.26	-0.75	2561.65	2562.06	2536.67	0
1732555800	2564.15	11.96	0.47	2555.09	2572.73	2553.05	0
1732296600	2552.19	22.33	0.88	2534.98	2555.64	2515.07	0
1732210200	2529.86	11.06	0.44	2518.78	2530.57	2497.62	0
1732123800	2518.8	-10.54	-0.42	2535.45	2549.2	2511.23	0
1732037400	2529.34	-23.07	-0.90	2552.31	2558.71	2497.1	0
1731951000	2552.41	-5.74	-0.22	2560.18	2560.36	2537.33	0
1731691800	2558.15	-30.82	-1.19	2578.77	2580.25	2553.98	0
1731605400	2588.9699	47.58	1.87	2545.2399	2589.36	2542.04	0
1731519000	2541.39	0	0.00	2541.39	2541.39	2541.39	0
1731432600	2541.39	-49.76	-1.92	2583.09	2583.09	2540.94	0
1731346200	2591.15	30.22	1.18	2562.45	2603.07	2562.45	0
1731087000	2560.93	-12.05	-0.47	2575.03	2583.53	2549.84	0
1731000600	2572.98	12.17	0.48	2561.7199	2584.8	2561.7199	0
1730914200	2560.81	-34.37	-1.32	2599.16	2636.02	2554.43	0
1730827800	2595.18	14.14	0.55	2581.7199	2596.71	2572.9699	0
1730741400	2581.04	-14.59	-0.56	2594.95	2603.9899	2581.04	0

Euronext Earth Focus 40 GR

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관