Hot Features
프리미엄
Euronext Eurozone SBT 15 GR (ZSBTG)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.22 | -0.0247809324943 | 4923.14 | 4955.67 | 4894.17 | 0 | 0 | IX |
| 4 | 45.53 | 0.933682498734 | 4876.39 | 5052.68 | 4853.46 | 0 | 0 | IX |
| 12 | -52.4 | -1.05341031538 | 4974.32 | 5082.14 | 4714.77 | 0 | 0 | IX |
| 26 | -13.61 | -0.275755592611 | 4935.53 | 5099.14 | 4533.85 | 0 | 0 | IX |
| 52 | 485.65 | 10.9472597475 | 4436.27 | 5130.82 | 4289.82 | 0 | 0 | IX |
| 156 | 636.28 | 14.8467906777 | 4285.64 | 5130.82 | 3805.65 | 0 | 0 | IX |
| 260 | 636.28 | 14.8467906777 | 4285.64 | 5130.82 | 3805.65 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733851800 | 4997.2 | -26.35 | -0.52 | 5024.4399 | 5024.4399 | 4995.7 | 0 |
| 1733765400 | 5023.55 | -5.52 | -0.11 | 5029.99 | 5052.68 | 5012.29 | 0 |
| 1733506200 | 5029.07 | 25.65 | 0.51 | 5003.32 | 5039.28 | 4998.31 | 0 |
| 1733419800 | 5003.42 | 11.16 | 0.22 | 4992.08 | 5012.06 | 4984.31 | 0 |
| 1733333400 | 4992.26 | 36.65 | 0.74 | 4956.71 | 5003.41 | 4956.71 | 0 |
| 1733247000 | 4955.61 | 27.04 | 0.55 | 4932.62 | 4971.49 | 4932.62 | 0 |
| 1733160600 | 4928.57 | 48.37 | 0.99 | 4876.39 | 4928.57 | 4853.46 | 0 |
| 1732901400 | 4880.2 | 35.45 | 0.73 | 4843.62 | 4884.59 | 4831.4799 | 0 |
| 1732815000 | 4844.75 | 28.1 | 0.58 | 4817.05 | 4865.13 | 4817.05 | 0 |
| 1732728600 | 4816.65 | -17.37 | -0.36 | 4833.9399 | 4833.9399 | 4792.81 | 0 |
| 1732642200 | 4834.02 | -26.09 | -0.54 | 4856.6 | 4859.78 | 4821.24 | 0 |
| 1732555800 | 4860.11 | 16.78 | 0.35 | 4847.55 | 4886.7299 | 4847.55 | 0 |
| 1732296600 | 4843.33 | 66.78 | 1.40 | 4786.36 | 4850.25 | 4767.54 | 0 |
| 1732210200 | 4776.55 | 22.84 | 0.48 | 4753.11 | 4778.47 | 4715.5 | 0 |
| 1732123800 | 4753.71 | -15.52 | -0.33 | 4775.04 | 4804.59 | 4744.22 | 0 |
| 1732037400 | 4769.2299 | -28.76 | -0.60 | 4798.53 | 4809.76 | 4714.77 | 0 |
| 1731951000 | 4797.99 | -7.49 | -0.16 | 4803.21 | 4811.72 | 4768.01 | 0 |
| 1731691800 | 4805.4799 | -58.78 | -1.21 | 4848.66 | 4848.66 | 4798.99 | 0 |
| 1731605400 | 4864.26 | -24.16 | -0.49 | 4799.04 | 4865.36 | 4787.3 | 0 |
| 1731519000 | 4888.42 | 0 | 0.00 | 4888.42 | 4888.42 | 4888.42 | 0 |
| 1731432600 | 4888.42 | 0 | 0.00 | 4888.42 | 4888.42 | 4888.42 | 0 |
| 1731346200 | 4888.42 | 42.96 | 0.89 | 4852.9399 | 4913.61 | 4852.9399 | 0 |
| 1731087000 | 4845.46 | -24.66 | -0.51 | 4872.11 | 4887.35 | 4823.62 | 0 |
| 1731000600 | 4870.12 | 55.26 | 1.15 | 4816.01 | 4881.79 | 4816.01 | 0 |
| 1730914200 | 4814.86 | -50.82 | -1.04 | 4869.04 | 4944.4 | 4806.08 | 0 |
| 1730827800 | 4865.68 | 24.32 | 0.50 | 4841.43 | 4869.11 | 4830.91 | 0 |
| 1730741400 | 4841.36 | -36.72 | -0.75 | 4876.99 | 4884.6899 | 4841.36 | 0 |
| 1730482200 | 4878.08 | 46.57 | 0.96 | 4830.92 | 4888.74 | 4830.04 | 0 |
| 1730395800 | 4831.51 | -61.42 | -1.26 | 4888.76 | 4888.76 | 4808.72 | 0 |
| 1730309400 | 4892.93 | -67.22 | -1.36 | 4957.46 | 4957.46 | 4880.2 | 0 |
| 1730223000 | 4960.15 | -19.33 | -0.39 | 4982.06 | 5006.86 | 4960.01 | 0 |
| 1730136600 | 4979.4799 | 25.33 | 0.51 | 4959.96 | 4991.35 | 4951.26 | 0 |
| 1729873800 | 4954.15 | 9.13 | 0.18 | 4944.82 | 4963.7 | 4926.97 | 0 |
| 1729787400 | 4945.02 | 20.04 | 0.41 | 4927.96 | 4974.8 | 4927.96 | 0 |
| 1729701000 | 4924.9799 | -20.1 | -0.41 | 4938.33 | 4951.46 | 4911.43 | 0 |
| 1729614600 | 4945.08 | -4.8 | -0.10 | 4949.24 | 4972.22 | 4921.5 | 0 |
| 1729528200 | 4949.88 | -45.8 | -0.92 | 4994.06 | 5005.53 | 4946.85 | 0 |
| 1729269000 | 4995.68 | 29.56 | 0.60 | 4964.58 | 4995.68 | 4959.78 | 0 |
| 1729182600 | 4966.12 | 6.54 | 0.13 | 4926.78 | 4987.53 | 4926.78 | 0 |
| 1729096200 | 4959.58 | 0 | 0.00 | 4959.58 | 4959.58 | 4959.58 | 0 |
| 1729009800 | 4959.58 | -92.01 | -1.82 | 5054.86 | 5082.14 | 4959.58 | 0 |
| 1728923400 | 5051.59 | 35.29 | 0.70 | 5018.09 | 5052.7299 | 5008.26 | 0 |
| 1728664200 | 5016.3 | 4.14 | 0.08 | 4986.3 | 5018.54 | 4970.77 | 0 |
| 1728577800 | 5012.16 | 0 | 0.00 | 5012.16 | 5012.16 | 5012.16 | 0 |
| 1728491400 | 5012.16 | 43.24 | 0.87 | 4969.63 | 5014.39 | 4965.79 | 0 |
| 1728405000 | 4968.92 | -4.07 | -0.08 | 4966.83 | 4973.8 | 4925.76 | 0 |
| 1728318600 | 4972.99 | -1.47 | -0.03 | 4974.32 | 4989.78 | 4939.79 | 0 |
| 1728059400 | 4974.46 | 16.64 | 0.34 | 4958.91 | 4992.79 | 4942.7 | 0 |
| 1727973000 | 4957.82 | -50.42 | -1.01 | 5004.93 | 5004.93 | 4945.59 | 0 |
| 1727886600 | 5008.24 | -0.38 | -0.01 | 5009.6899 | 5019.84 | 4972.28 | 0 |
| 1727800200 | 5008.62 | -30.35 | -0.60 | 5042.03 | 5070.41 | 4990.08 | 0 |
| 1727713800 | 5038.97 | -54.81 | -1.08 | 5089.12 | 5093.71 | 5038.97 | 0 |
