Hot Features
프리미엄
Euronext Eurozone SBT 15 GR (ZSBTG)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -226.08 | -4.19072546188 | 5394.77 | 5394.77 | 5157.02 | 0 | 0 | IX |
| 4 | -140.65 | -2.64910516185 | 5309.34 | 5439.26 | 5157.02 | 0 | 0 | IX |
| 12 | 178.78 | 3.58283015125 | 4989.91 | 5439.26 | 4864.93 | 0 | 0 | IX |
| 26 | 383.81 | 8.02130878935 | 4784.88 | 5439.26 | 4714.77 | 0 | 0 | IX |
| 52 | 281.15 | 5.7523825892 | 4887.54 | 5439.26 | 4655.98 | 0 | 0 | IX |
| 156 | 883.05 | 20.6048571509 | 4285.64 | 5439.26 | 3805.65 | 0 | 0 | IX |
| 260 | 883.05 | 20.6048571509 | 4285.64 | 5439.26 | 3805.65 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 5239.16 | -71.67 | -1.35 | 5314.47 | 5334.29 | 5227.01 | 0 |
| 1741368600 | 5310.83 | -43.19 | -0.81 | 5351.59 | 5351.59 | 5277.27 | 0 |
| 1741282200 | 5354.02 | 15.56 | 0.29 | 5341.12 | 5370.18 | 5287.58 | 0 |
| 1741195800 | 5338.46 | 68.04 | 1.29 | 5273.85 | 5385.16 | 5273.85 | 0 |
| 1741109400 | 5270.42 | -124.96 | -2.32 | 5394.77 | 5394.77 | 5263.36 | 0 |
| 1741023000 | 5395.38 | 65.38 | 1.23 | 5329.85 | 5421.2299 | 5314.49 | 0 |
| 1740763800 | 5330 | -5.05 | -0.09 | 5329.13 | 5330 | 5281.39 | 0 |
| 1740677400 | 5335.05 | -51.88 | -0.96 | 5382.3 | 5382.3 | 5304.56 | 0 |
| 1740591000 | 5386.93 | 51.03 | 0.96 | 5336.7299 | 5404.7 | 5336.7299 | 0 |
| 1740504600 | 5335.9 | -24.64 | -0.46 | 5346.54 | 5358.52 | 5317.91 | 0 |
| 1740418200 | 5360.54 | -5.31 | -0.10 | 5366.71 | 5385.39 | 5327.64 | 0 |
| 1740159000 | 5365.85 | 9.31 | 0.17 | 5357.36 | 5386.46 | 5347.82 | 0 |
| 1740072600 | 5356.54 | -7.59 | -0.14 | 5358.9399 | 5397.57 | 5350.11 | 0 |
| 1739986200 | 5364.13 | -55.01 | -1.02 | 5418.3 | 5424.95 | 5355.77 | 0 |
| 1739899800 | 5419.14 | -8.56 | -0.16 | 5431.42 | 5439.26 | 5402.93 | 0 |
| 1739813400 | 5427.7 | 16.61 | 0.31 | 5410.16 | 5431.17 | 5397.92 | 0 |
| 1739554200 | 5411.09 | -12.1 | -0.22 | 5431.97 | 5437.86 | 5402.34 | 0 |
| 1739467800 | 5423.1899 | 87.16 | 1.63 | 5347.34 | 5424.17 | 5347.34 | 0 |
| 1739381400 | 5336.03 | 0 | 0.00 | 5336.03 | 5336.03 | 5336.03 | 0 |
| 1739295000 | 5336.03 | 26.41 | 0.50 | 5309.34 | 5338.75 | 5308.88 | 0 |
| 1739208600 | 5309.62 | 42.39 | 0.80 | 5268.24 | 5315.04 | 5268.24 | 0 |
| 1738949400 | 5267.2299 | -35.63 | -0.67 | 5302.58 | 5302.58 | 5258.25 | 0 |
| 1738863000 | 5302.86 | 59.87 | 1.14 | 5245.25 | 5307.45 | 5245.25 | 0 |
| 1738776600 | 5242.99 | 5.12 | 0.10 | 5236.57 | 5242.99 | 5207.56 | 0 |
| 1738690200 | 5237.87 | 5.51 | 0.11 | 5233.6 | 5246.35 | 5195.57 | 0 |
| 1738603800 | 5232.36 | -59.22 | -1.12 | 5274.13 | 5274.13 | 5189.62 | 0 |
| 1738344600 | 5291.58 | 9.44 | 0.18 | 5285.31 | 5315.64 | 5283.4399 | 0 |
| 1738258200 | 5282.14 | 59.14 | 1.13 | 5226.52 | 5286.39 | 5226.52 | 0 |
| 1738171800 | 5223 | 36.13 | 0.70 | 5187.32 | 5241.97 | 5175.25 | 0 |
| 1738085400 | 5186.87 | 12.48 | 0.24 | 5174.68 | 5211.8 | 5172.95 | 0 |
| 1737999000 | 5174.39 | -51.83 | -0.99 | 5225.34 | 5228.9399 | 5117.47 | 0 |
| 1737739800 | 5226.22 | -3.71 | -0.07 | 5234.33 | 5265.1899 | 5216.1 | 0 |
| 1737653400 | 5229.93 | 4.24 | 0.08 | 5227.03 | 5231.79 | 5202.35 | 0 |
| 1737567000 | 5225.6899 | 57.43 | 1.11 | 5182.97 | 5248.83 | 5182.97 | 0 |
| 1737480600 | 5168.26 | 0 | 0.00 | 5168.26 | 5168.26 | 5168.26 | 0 |
| 1737394200 | 5168.26 | 10.21 | 0.20 | 5160.34 | 5182.01 | 5145.02 | 0 |
| 1737135000 | 5158.05 | 43.15 | 0.84 | 5120.34 | 5169.53 | 5120.34 | 0 |
| 1737048600 | 5114.9 | 75.11 | 1.49 | 5047.27 | 5114.9 | 5047.27 | 0 |
| 1736962200 | 5039.79 | 46.56 | 0.93 | 4993.9399 | 5059.26 | 4993.9399 | 0 |
| 1736875800 | 4993.2299 | 14.64 | 0.29 | 4983.47 | 5029.95 | 4983.47 | 0 |
| 1736789400 | 4978.59 | -35.81 | -0.71 | 5002.54 | 5002.54 | 4952.53 | 0 |
| 1736530200 | 5014.4 | -41.78 | -0.83 | 5058.74 | 5064.49 | 5007.46 | 0 |
| 1736443800 | 5056.18 | 30.7 | 0.61 | 5022.78 | 5059.75 | 5007.9 | 0 |
| 1736357400 | 5025.4799 | -19.72 | -0.39 | 5045.93 | 5062.46 | 5000.39 | 0 |
| 1736271000 | 5045.2 | 18.64 | 0.37 | 5026.91 | 5063.65 | 5019.43 | 0 |
| 1736184600 | 5026.56 | 99.2 | 2.01 | 4930.86 | 5026.56 | 4930.86 | 0 |
| 1735925400 | 4927.36 | -51.62 | -1.04 | 4975.46 | 4977.27 | 4920.04 | 0 |
| 1735839000 | 4978.9799 | 32.96 | 0.67 | 4946.62 | 4978.9799 | 4918.58 | 0 |
| 1735666200 | 4946.02 | 24.1 | 0.49 | 4919.78 | 4947.46 | 4912.6 | 0 |
| 1735579800 | 4921.92 | -33.27 | -0.67 | 4953.25 | 4954.57 | 4914.27 | 0 |
| 1735320600 | 4955.1899 | 29.86 | 0.61 | 4924.24 | 4955.67 | 4913.29 | 0 |
| 1735061400 | 4925.33 | 9.81 | 0.20 | 4916.95 | 4933.95 | 4916.95 | 0 |
| 1734975000 | 4915.52 | -8.44 | -0.17 | 4923.14 | 4930.08 | 4894.17 | 0 |
| 1734715800 | 4923.96 | -6.75 | -0.14 | 4923 | 4935.2 | 4864.93 | 0 |
| 1734629400 | 4930.71 | -80.04 | -1.60 | 4993.25 | 4993.25 | 4920.4 | 0 |
| 1734543000 | 5010.75 | 11.6 | 0.23 | 4999.16 | 5023.75 | 4998.59 | 0 |
| 1734456600 | 4999.15 | 7.91 | 0.16 | 4989.91 | 5015.53 | 4968.79 | 0 |
| 1734370200 | 4991.24 | -11.21 | -0.22 | 5008.58 | 5008.58 | 4976.4 | 0 |
| 1734111000 | 5002.45 | -16.16 | -0.32 | 5018.56 | 5029.92 | 4990.26 | 0 |
| 1734024600 | 5018.61 | 2 | 0.04 | 5016.91 | 5024.08 | 4999.68 | 0 |
| 1733938200 | 5016.61 | 19.41 | 0.39 | 4994.01 | 5023.51 | 4982.17 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
