Hot Features
프리미엄
Euronext Eurozone SBT 15 (ZSBTP)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 62.9 | 1.94580816002 | 3232.59 | 3299.9 | 3219.88 | 0 | 0 | IX |
| 4 | 31.37 | 0.961055353357 | 3264.12 | 3340.8 | 3184.31 | 0 | 0 | IX |
| 12 | 31.1 | 0.952704793239 | 3264.39 | 3448.08 | 3184.31 | 0 | 0 | IX |
| 26 | -139.69 | -4.0664535774 | 3435.18 | 3483.92 | 3067.97 | 0 | 0 | IX |
| 52 | 371.44 | 12.7029291565 | 2924.05 | 3483.92 | 2923.21 | 0 | 0 | IX |
| 156 | 279.1 | 9.25278229937 | 3016.39 | 3483.92 | 2635.73 | 0 | 0 | IX |
| 260 | 279.1 | 9.25278229937 | 3016.39 | 3483.92 | 2635.73 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 3295.4899 | 23.95 | 0.73 | 3270.79 | 3298.45 | 3262.58 | 0 |
| 1732815000 | 3271.54 | 18.97 | 0.58 | 3252.84 | 3285.31 | 3252.84 | 0 |
| 1732728600 | 3252.57 | -11.73 | -0.36 | 3264.2399 | 3264.2399 | 3236.4699 | 0 |
| 1732642200 | 3264.3 | -17.62 | -0.54 | 3279.55 | 3281.7 | 3255.67 | 0 |
| 1732555800 | 3281.92 | 10.85 | 0.33 | 3273.43 | 3299.9 | 3273.43 | 0 |
| 1732296600 | 3271.07 | 45.04 | 1.40 | 3232.59 | 3275.7399 | 3219.88 | 0 |
| 1732210200 | 3226.03 | 15.42 | 0.48 | 3210.2 | 3227.33 | 3184.8 | 0 |
| 1732123800 | 3210.61 | -10.48 | -0.33 | 3225.01 | 3244.9699 | 3204.2 | 0 |
| 1732037400 | 3221.09 | -19.45 | -0.60 | 3240.88 | 3248.46 | 3184.31 | 0 |
| 1731951000 | 3240.54 | -5.23 | -0.16 | 3244.07 | 3249.82 | 3220.3 | 0 |
| 1731691800 | 3245.77 | -39.7 | -1.21 | 3274.94 | 3274.94 | 3241.39 | 0 |
| 1731605400 | 3285.4699 | -16.32 | -0.49 | 3241.42 | 3286.2199 | 3233.4899 | 0 |
| 1731519000 | 3301.79 | 0 | 0.00 | 3301.79 | 3301.79 | 3301.79 | 0 |
| 1731432600 | 3301.79 | 0 | 0.00 | 3301.79 | 3301.79 | 3301.79 | 0 |
| 1731346200 | 3301.79 | 29.01 | 0.89 | 3277.83 | 3318.81 | 3277.83 | 0 |
| 1731087000 | 3272.78 | -16.65 | -0.51 | 3290.77 | 3301.07 | 3258.03 | 0 |
| 1731000600 | 3289.43 | 36.16 | 1.11 | 3252.87 | 3297.32 | 3252.87 | 0 |
| 1730914200 | 3253.27 | -34.34 | -1.04 | 3289.88 | 3340.8 | 3247.34 | 0 |
| 1730827800 | 3287.61 | 16.43 | 0.50 | 3271.2199 | 3289.93 | 3264.12 | 0 |
| 1730741400 | 3271.18 | -24.81 | -0.75 | 3295.25 | 3300.45 | 3271.18 | 0 |
| 1730482200 | 3295.9899 | 31.47 | 0.96 | 3264.12 | 3303.19 | 3263.53 | 0 |
| 1730395800 | 3264.52 | -41.85 | -1.27 | 3303.21 | 3303.21 | 3249.13 | 0 |
| 1730309400 | 3306.37 | -45.83 | -1.37 | 3349.98 | 3349.98 | 3297.76 | 0 |
| 1730223000 | 3352.2 | -13.69 | -0.41 | 3367.01 | 3383.78 | 3352.11 | 0 |
| 1730136600 | 3365.89 | 17.05 | 0.51 | 3352.69 | 3373.92 | 3346.81 | 0 |
| 1729873800 | 3348.84 | 6.17 | 0.18 | 3342.54 | 3355.3 | 3330.4699 | 0 |
| 1729787400 | 3342.67 | 13.43 | 0.40 | 3331.14 | 3362.8 | 3331.14 | 0 |
| 1729701000 | 3329.2399 | -13.59 | -0.41 | 3338.26 | 3347.14 | 3320.08 | 0 |
| 1729614600 | 3342.83 | -3.41 | -0.10 | 3345.64 | 3361.18 | 3326.89 | 0 |
| 1729528200 | 3346.2399 | -31.13 | -0.92 | 3376.11 | 3383.86 | 3344.2 | 0 |
| 1729269000 | 3377.37 | 19.99 | 0.60 | 3356.35 | 3377.37 | 3353.1 | 0 |
| 1729182600 | 3357.38 | 4.41 | 0.13 | 3330.79 | 3371.86 | 3330.79 | 0 |
| 1729096200 | 3352.9699 | 0 | 0.00 | 3352.9699 | 3352.9699 | 3352.9699 | 0 |
| 1729009800 | 3352.9699 | -62.2 | -1.82 | 3417.38 | 3435.82 | 3352.9699 | 0 |
| 1728923400 | 3415.17 | 23.79 | 0.70 | 3392.52 | 3415.94 | 3385.88 | 0 |
| 1728664200 | 3391.38 | 2.4 | 0.07 | 3371.09 | 3392.89 | 3360.59 | 0 |
| 1728577800 | 3388.98 | 0 | 0.00 | 3388.98 | 3388.98 | 3388.98 | 0 |
| 1728491400 | 3388.98 | 29.24 | 0.87 | 3360.22 | 3390.49 | 3357.63 | 0 |
| 1728405000 | 3359.74 | -2.76 | -0.08 | 3358.33 | 3363.05 | 3330.56 | 0 |
| 1728318600 | 3362.5 | -0.99 | -0.03 | 3363.4 | 3373.85 | 3340.05 | 0 |
| 1728059400 | 3363.49 | 11.25 | 0.34 | 3352.9699 | 3375.89 | 3342.02 | 0 |
| 1727973000 | 3352.2399 | -34.09 | -1.01 | 3384.1 | 3384.1 | 3343.9699 | 0 |
| 1727886600 | 3386.33 | -0.43 | -0.01 | 3387.31 | 3394.17 | 3362.01 | 0 |
| 1727800200 | 3386.76 | -20.53 | -0.60 | 3409.36 | 3428.55 | 3374.23 | 0 |
| 1727713800 | 3407.29 | -37.16 | -1.08 | 3441.2 | 3444.31 | 3407.29 | 0 |
| 1727454600 | 3444.45 | 18.52 | 0.54 | 3425.67 | 3448.08 | 3425.67 | 0 |
| 1727368200 | 3425.93 | 72.65 | 2.17 | 3359.91 | 3432.53 | 3359.91 | 0 |
| 1727281800 | 3353.28 | 2.44 | 0.07 | 3349.7 | 3355.91 | 3331.14 | 0 |
| 1727195400 | 3350.84 | 27.35 | 0.82 | 3325.11 | 3361.08 | 3325.11 | 0 |
| 1727109000 | 3323.4899 | -23.36 | -0.70 | 3305.91 | 3328.59 | 3296.69 | 0 |
| 1726849800 | 3346.85 | -7.11 | -0.21 | 3346.85 | 3346.85 | 3301.9899 | 0 |
| 1726763400 | 3353.96 | 61.44 | 1.87 | 3300.01 | 3355.1 | 3300.01 | 0 |
| 1726677000 | 3292.52 | -22.3 | -0.67 | 3314.19 | 3314.19 | 3291.48 | 0 |
| 1726590600 | 3314.82 | 18.97 | 0.58 | 3294.77 | 3328 | 3294.77 | 0 |
| 1726504200 | 3295.85 | -10.42 | -0.32 | 3305.38 | 3310.73 | 3292.5 | 0 |
| 1726245000 | 3306.27 | 22.81 | 0.69 | 3284.4 | 3313.9699 | 3284.4 | 0 |
| 1726158600 | 3283.46 | 36.66 | 1.13 | 3250.81 | 3297.3 | 3250.81 | 0 |
| 1726072200 | 3246.8 | 11.41 | 0.35 | 3235.66 | 3269.02 | 3229.28 | 0 |
| 1725985800 | 3235.39 | -10.44 | -0.32 | 3247.6 | 3264.58 | 3229.76 | 0 |
| 1725899400 | 3245.83 | 21.77 | 0.68 | 3224.78 | 3256.71 | 3224.78 | 0 |
| 1725640200 | 3224.06 | -42.29 | -1.29 | 3264.39 | 3278.32 | 3220.03 | 0 |
| 1725553800 | 3266.35 | -28.7 | -0.87 | 3293.63 | 3296.03 | 3261.25 | 0 |
| 1725467400 | 3295.05 | -48.46 | -1.45 | 3339.7 | 3339.7 | 3285.34 | 0 |
| 1725381000 | 3343.51 | -31.1 | -0.92 | 3374.76 | 3384.6 | 3338.95 | 0 |
| 1725294600 | 3374.61 | 7.05 | 0.21 | 3367.29 | 3374.75 | 3344.01 | 0 |
| 1725035400 | 3367.56 | -5.19 | -0.15 | 3372.54 | 3381.6 | 3365.3 | 0 |
