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 | 59.59 | 1.70495349216 | 3495.11 | 3584.24 | 3469.89 | 0 | 0 | IX |
| 4 | -51.76 | -1.43520238683 | 3606.46 | 3647.06 | 3468.46 | 0 | 0 | IX |
| 12 | 232.55 | 6.99998494951 | 3322.15 | 3660.78 | 3314.3 | 0 | 0 | IX |
| 26 | 207.85 | 6.2103171639 | 3346.85 | 3660.78 | 3184.31 | 0 | 0 | IX |
| 52 | 182.26 | 5.40439563046 | 3372.44 | 3660.78 | 3150.62 | 0 | 0 | IX |
| 156 | 538.31 | 17.846167107 | 3016.39 | 3660.78 | 2635.73 | 0 | 0 | IX |
| 260 | 538.31 | 17.846167107 | 3016.39 | 3660.78 | 2635.73 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742405400 | 3573.88 | 17.95 | 0.50 | 3555.44 | 3579.76 | 3543.22 | 0 |
| 1742319000 | 3555.93 | 6.73 | 0.19 | 3551.07 | 3575.36 | 3546.7 | 0 |
| 1742232600 | 3549.2 | 26.42 | 0.75 | 3524.27 | 3550.7 | 3514.28 | 0 |
| 1741973400 | 3522.78 | 44.49 | 1.28 | 3478.39 | 3527.26 | 3471.42 | 0 |
| 1741887000 | 3478.29 | -19.59 | -0.56 | 3495.11 | 3514.47 | 3469.89 | 0 |
| 1741800600 | 3497.88 | 21.57 | 0.62 | 3481.78 | 3527.64 | 3474.8 | 0 |
| 1741714200 | 3476.31 | -47.4 | -1.35 | 3524.45 | 3544.59 | 3468.46 | 0 |
| 1741627800 | 3523.71 | -48.2 | -1.35 | 3574.37 | 3587.69 | 3515.54 | 0 |
| 1741368600 | 3571.91 | -29.05 | -0.81 | 3599.33 | 3599.33 | 3549.34 | 0 |
| 1741282200 | 3600.96 | 9.78 | 0.27 | 3592.28 | 3611.83 | 3556.27 | 0 |
| 1741195800 | 3591.18 | 45.77 | 1.29 | 3547.72 | 3622.59 | 3547.72 | 0 |
| 1741109400 | 3545.41 | -84.26 | -2.32 | 3629.07 | 3629.07 | 3540.66 | 0 |
| 1741023000 | 3629.67 | 43.86 | 1.22 | 3585.58 | 3647.06 | 3575.25 | 0 |
| 1740763800 | 3585.81 | -3.39 | -0.09 | 3585.23 | 3585.81 | 3553.11 | 0 |
| 1740677400 | 3589.2 | -36.1 | -1.00 | 3621 | 3621 | 3568.69 | 0 |
| 1740591000 | 3625.3 | 34.34 | 0.96 | 3591.51 | 3637.26 | 3591.51 | 0 |
| 1740504600 | 3590.96 | -16.58 | -0.46 | 3598.12 | 3606.18 | 3578.85 | 0 |
| 1740418200 | 3607.54 | -3.57 | -0.10 | 3611.69 | 3624.26 | 3585.4 | 0 |
| 1740159000 | 3611.11 | 6.26 | 0.17 | 3605.4 | 3624.98 | 3598.98 | 0 |
| 1740072600 | 3604.85 | -5.1 | -0.14 | 3606.46 | 3632.46 | 3600.52 | 0 |
| 1739986200 | 3609.95 | -37.29 | -1.02 | 3646.41 | 3650.89 | 3604.33 | 0 |
| 1739899800 | 3647.24 | -5.76 | -0.16 | 3655.51 | 3660.78 | 3636.33 | 0 |
| 1739813400 | 3653 | 11.07 | 0.30 | 3641.2 | 3655.34 | 3632.96 | 0 |
| 1739554200 | 3641.93 | -12.06 | -0.33 | 3656 | 3659.97 | 3636.04 | 0 |
| 1739467800 | 3653.99 | 52.92 | 1.47 | 3602.89 | 3654.65 | 3602.89 | 0 |
| 1739381400 | 3601.07 | 5.78 | 0.16 | 3598.38 | 3611.3 | 3574.12 | 0 |
| 1739295000 | 3595.29 | 17.8 | 0.50 | 3577.31 | 3597.12 | 3577 | 0 |
| 1739208600 | 3577.49 | 27.96 | 0.79 | 3549.61 | 3581.15 | 3549.61 | 0 |
| 1738949400 | 3549.53 | -24.01 | -0.67 | 3573.35 | 3573.35 | 3544.62 | 0 |
| 1738863000 | 3573.54 | 40.34 | 1.14 | 3534.72 | 3576.63 | 3534.72 | 0 |
| 1738776600 | 3533.2 | 3.46 | 0.10 | 3528.87 | 3533.2 | 3509.32 | 0 |
| 1738690200 | 3529.74 | 3.71 | 0.11 | 3526.86 | 3535.46 | 3501.24 | 0 |
| 1738603800 | 3526.03 | -40.07 | -1.12 | 3554.18 | 3554.18 | 3497.22 | 0 |
| 1738344600 | 3566.1 | 6.36 | 0.18 | 3561.87 | 3582.31 | 3560.61 | 0 |
| 1738258200 | 3559.74 | 39.86 | 1.13 | 3522.25 | 3562.6 | 3522.25 | 0 |
| 1738171800 | 3519.88 | 24.35 | 0.70 | 3495.84 | 3532.67 | 3487.7 | 0 |
| 1738085400 | 3495.53 | 8.41 | 0.24 | 3487.31 | 3512.33 | 3486.15 | 0 |
| 1737999000 | 3487.12 | -34.93 | -0.99 | 3521.45 | 3523.88 | 3448.76 | 0 |
| 1737739800 | 3522.05 | 28.98 | 0.83 | 3527.52 | 3548.31 | 3515.23 | 0 |
| 1737653400 | 3493.07 | 0 | 0.00 | 3493.07 | 3493.07 | 3493.07 | 0 |
| 1737567000 | 3493.07 | 0 | 0.00 | 3493.07 | 3493.07 | 3493.07 | 0 |
| 1737480600 | 3493.07 | 10.08 | 0.29 | 3482.6 | 3493.83 | 3477.5 | 0 |
| 1737394200 | 3482.99 | 5.22 | 0.15 | 3477.65 | 3492.26 | 3467.32 | 0 |
| 1737135000 | 3477.77 | 29.09 | 0.84 | 3452.35 | 3485.52 | 3452.35 | 0 |
| 1737048600 | 3448.68 | 50.41 | 1.48 | 3403.08 | 3448.68 | 3403.08 | 0 |
| 1736962200 | 3398.27 | 31.17 | 0.93 | 3367.35 | 3411.4 | 3367.35 | 0 |
| 1736875800 | 3367.1 | 9.73 | 0.29 | 3360.52 | 3391.86 | 3360.52 | 0 |
| 1736789400 | 3357.37 | -24.22 | -0.72 | 3373.53 | 3373.53 | 3339.8 | 0 |
| 1736530200 | 3381.59 | -29.49 | -0.86 | 3411.5 | 3415.39 | 3376.91 | 0 |
| 1736443800 | 3411.08 | 20.7 | 0.61 | 3388.55 | 3413.49 | 3378.52 | 0 |
| 1736357400 | 3390.38 | -13.3 | -0.39 | 3404.17 | 3415.32 | 3373.45 | 0 |
| 1736271000 | 3403.68 | 12.58 | 0.37 | 3391.34 | 3416.12 | 3386.29 | 0 |
| 1736184600 | 3391.1 | 66.92 | 2.01 | 3326.54 | 3391.1 | 3326.54 | 0 |
| 1735925400 | 3324.18 | -34.9 | -1.04 | 3356.63 | 3357.85 | 3319.2399 | 0 |
| 1735839000 | 3359.08 | 22.23 | 0.67 | 3337.25 | 3359.08 | 3318.33 | 0 |
| 1735666200 | 3336.85 | 16.26 | 0.49 | 3319.15 | 3337.82 | 3314.3 | 0 |
| 1735579800 | 3320.59 | -22.45 | -0.67 | 3341.73 | 3342.62 | 3315.43 | 0 |
| 1735320600 | 3343.04 | 20.15 | 0.61 | 3322.15 | 3343.36 | 3314.77 | 0 |
| 1735061400 | 3322.89 | 6.62 | 0.20 | 3317.2399 | 3328.71 | 3317.2399 | 0 |
| 1734975000 | 3316.27 | -5.7 | -0.17 | 3321.41 | 3326.09 | 3301.87 | 0 |
| 1734715800 | 3321.9699 | -4.55 | -0.14 | 3321.32 | 3329.55 | 3282.14 | 0 |
