Hot Features
프리미엄
Euronext World Invest In France 40 Decrement 5 (WIFRD)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -74.79 | -1.68834950799 | 4429.77 | 4495.93 | 4350.14 | 0 | 0 | IX |
| 4 | -54.25 | -1.23037355729 | 4409.23 | 4495.93 | 4303.71 | 0 | 0 | IX |
| 12 | 84.05 | 1.96795545701 | 4270.93 | 4495.93 | 4138.97 | 0 | 0 | IX |
| 26 | 779.47 | 21.8002466781 | 3575.51 | 4495.93 | 3541.66 | 0 | 0 | IX |
| 52 | 705.38 | 19.3275975449 | 3649.6 | 4495.93 | 3352.67 | 0 | 0 | IX |
| 156 | 705.38 | 19.3275975449 | 3649.6 | 4495.93 | 3352.67 | 0 | 0 | IX |
| 260 | 705.38 | 19.3275975449 | 3649.6 | 4495.93 | 3352.67 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 4356.77 | -119.63 | -2.67 | 4464.91 | 4468.04 | 4352.27 | 0 |
| 1739986200 | 4476.4 | 3.19 | 0.07 | 4487.09 | 4495.93 | 4455.78 | 0 |
| 1739899800 | 4473.21 | 41.4 | 0.93 | 4439.27 | 4475.86 | 4437.86 | 0 |
| 1739813400 | 4431.81 | 17.88 | 0.41 | 4427.36 | 4437.35 | 4426.54 | 0 |
| 1739554200 | 4413.93 | -7.65 | -0.17 | 4429.77 | 4430.07 | 4409.13 | 0 |
| 1739467800 | 4421.58 | 8.23 | 0.19 | 4411.2299 | 4449.89 | 4411.2299 | 0 |
| 1739381400 | 4413.35 | -26.63 | -0.60 | 4438.05 | 4460.31 | 4408.57 | 0 |
| 1739295000 | 4439.9799 | -10.54 | -0.24 | 4466.7299 | 4468.31 | 4429.5 | 0 |
| 1739208600 | 4450.52 | -14.75 | -0.33 | 4448.56 | 4473.6 | 4441.4799 | 0 |
| 1738949400 | 4465.27 | 18.89 | 0.42 | 4449.9399 | 4473.87 | 4443.55 | 0 |
| 1738863000 | 4446.38 | 50.01 | 1.14 | 4428.07 | 4452.84 | 4427.2299 | 0 |
| 1738776600 | 4396.37 | 10.52 | 0.24 | 4389.34 | 4401.56 | 4363.8 | 0 |
| 1738690200 | 4385.85 | 12.77 | 0.29 | 4367.86 | 4409.04 | 4348.37 | 0 |
| 1738603800 | 4373.08 | -16.26 | -0.37 | 4423.55 | 4423.55 | 4322.42 | 0 |
| 1738344600 | 4389.34 | 33.04 | 0.76 | 4369.1 | 4406.36 | 4368.68 | 0 |
| 1738258200 | 4356.3 | -54.29 | -1.23 | 4394.2 | 4408.25 | 4343.54 | 0 |
| 1738171800 | 4410.59 | 2.75 | 0.06 | 4416.1 | 4430.68 | 4406.9 | 0 |
| 1738085400 | 4407.84 | 79.36 | 1.83 | 4361.2299 | 4416.05 | 4355.54 | 0 |
| 1737999000 | 4328.4799 | -69.79 | -1.59 | 4401.05 | 4401.14 | 4303.71 | 0 |
| 1737739800 | 4398.27 | -8.38 | -0.19 | 4409.2299 | 4411.03 | 4387.25 | 0 |
| 1737653400 | 4406.65 | 20.82 | 0.47 | 4389.31 | 4414.26 | 4383.18 | 0 |
| 1737567000 | 4385.83 | 71.1 | 1.65 | 4337.1 | 4387.04 | 4321.9399 | 0 |
| 1737480600 | 4314.7299 | 24.16 | 0.56 | 4291.79 | 4322.35 | 4283.02 | 0 |
| 1737394200 | 4290.57 | -37.86 | -0.87 | 4311.04 | 4315.76 | 4272.61 | 0 |
| 1737135000 | 4328.43 | 48.05 | 1.12 | 4275.92 | 4330.13 | 4270.9 | 0 |
| 1737048600 | 4280.38 | 19.31 | 0.45 | 4258.66 | 4290.54 | 4258.49 | 0 |
| 1736962200 | 4261.07 | 101.73 | 2.45 | 4175.01 | 4265.45 | 4164.3 | 0 |
| 1736875800 | 4159.34 | 8.42 | 0.20 | 4159.4399 | 4191.99 | 4148.25 | 0 |
| 1736789400 | 4150.92 | -12.47 | -0.30 | 4171.59 | 4179.6 | 4142.02 | 0 |
| 1736530200 | 4163.39 | -73.62 | -1.74 | 4234.11 | 4260.71 | 4156.53 | 0 |
| 1736443800 | 4237.01 | 31.32 | 0.74 | 4236.53 | 4238.2 | 4226.18 | 0 |
| 1736357400 | 4205.6899 | -7.55 | -0.18 | 4215.12 | 4235.4399 | 4199.4799 | 0 |
| 1736271000 | 4213.24 | -32.52 | -0.77 | 4204.7 | 4240.16 | 4196.31 | 0 |
| 1736184600 | 4245.76 | 18.34 | 0.43 | 4234.39 | 4255.97 | 4197.85 | 0 |
| 1735925400 | 4227.42 | 9.7 | 0.23 | 4209.21 | 4239.2299 | 4199.33 | 0 |
| 1735839000 | 4217.72 | 28.82 | 0.69 | 4188.11 | 4248.02 | 4184.14 | 0 |
| 1735666200 | 4188.9 | -6.13 | -0.15 | 4175.91 | 4207.75 | 4172.12 | 0 |
| 1735579800 | 4195.03 | 0.74 | 0.02 | 4210.2299 | 4227.51 | 4149.74 | 0 |
| 1735320600 | 4194.29 | -64.56 | -1.52 | 4252.27 | 4256.68 | 4190.89 | 0 |
| 1735061400 | 4258.85 | 59.52 | 1.42 | 4221.33 | 4260.95 | 4215.04 | 0 |
| 1734975000 | 4199.33 | -28.56 | -0.68 | 4208.85 | 4217.31 | 4179.1 | 0 |
| 1734715800 | 4227.89 | 42.48 | 1.01 | 4170.1 | 4228.4399 | 4138.97 | 0 |
| 1734629400 | 4185.41 | -74.02 | -1.74 | 4152.36 | 4215.21 | 4139.58 | 0 |
| 1734543000 | 4259.43 | 9.54 | 0.22 | 4251.81 | 4265.39 | 4243.2 | 0 |
| 1734456600 | 4249.89 | -11.02 | -0.26 | 4279.78 | 4285.91 | 4243.11 | 0 |
| 1734370200 | 4260.91 | -13.31 | -0.31 | 4281.12 | 4285.71 | 4257.67 | 0 |
| 1734111000 | 4274.22 | -39.23 | -0.91 | 4318.45 | 4319.22 | 4274.12 | 0 |
| 1734024600 | 4313.45 | -0.69 | -0.02 | 4306.15 | 4330.51 | 4301.96 | 0 |
| 1733938200 | 4314.14 | 9.67 | 0.22 | 4292.08 | 4316.55 | 4275.46 | 0 |
| 1733851800 | 4304.47 | -8.24 | -0.19 | 4308.31 | 4321.34 | 4283.61 | 0 |
| 1733765400 | 4312.71 | -34.11 | -0.78 | 4344.8 | 4354.08 | 4294.66 | 0 |
| 1733506200 | 4346.82 | 5.47 | 0.13 | 4325.58 | 4357.02 | 4310.21 | 0 |
| 1733419800 | 4341.35 | 15.31 | 0.35 | 4338.81 | 4346.54 | 4318.27 | 0 |
| 1733333400 | 4326.04 | 39.1 | 0.91 | 4297.25 | 4351.26 | 4296.81 | 0 |
| 1733247000 | 4286.9399 | -22.16 | -0.51 | 4308.06 | 4308.18 | 4283.53 | 0 |
| 1733160600 | 4309.1 | -1.19 | -0.03 | 4311.63 | 4325.38 | 4301.82 | 0 |
| 1732901400 | 4310.29 | 29.7 | 0.69 | 4270.93 | 4311.62 | 4269.4399 | 0 |
| 1732815000 | 4280.59 | 14.4 | 0.34 | 4283.81 | 4289.9399 | 4279.22 | 0 |
| 1732728600 | 4266.1899 | -67.78 | -1.56 | 4332.72 | 4332.72 | 4261.33 | 0 |
| 1732642200 | 4333.97 | 6.83 | 0.16 | 4332.97 | 4335.53 | 4303.43 | 0 |
| 1732555800 | 4327.14 | -12.52 | -0.29 | 4326.68 | 4345.83 | 4298.92 | 0 |
| 1732296600 | 4339.66 | 54.53 | 1.27 | 4266.6 | 4343.33 | 4264.2299 | 0 |
| 1732210200 | 4285.13 | 104.93 | 2.51 | 4197.67 | 4286.55 | 4195.74 | 0 |
