Hot Features
프리미엄
Euronext Eurozone SBT 15 NR (ZSN4D)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.13 | -0.546700642883 | 2401.68 | 2434.88 | 2358.02 | 0 | 0 | IX |
| 4 | -83.57 | -3.38049932851 | 2472.12 | 2510.26 | 2358.02 | 0 | 0 | IX |
| 12 | -99.06 | -3.98213546336 | 2487.61 | 2565.85 | 2358.02 | 0 | 0 | IX |
| 26 | -202.27 | -7.80718073814 | 2590.82 | 2616.03 | 2356.08 | 0 | 0 | IX |
| 52 | 176.83 | 7.99513500805 | 2211.72 | 2616.03 | 2198.31 | 0 | 0 | IX |
| 156 | 83.09 | 3.60405298726 | 2305.46 | 2616.03 | 1998.95 | 0 | 0 | IX |
| 260 | 83.09 | 3.60405298726 | 2305.46 | 2616.03 | 1998.95 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 2377.39 | -8.03 | -0.34 | 2388.06 | 2402.84 | 2372.65 | 0 |
| 1732037400 | 2385.42 | -14.65 | -0.61 | 2400.07 | 2405.69 | 2358.17 | 0 |
| 1731951000 | 2400.07 | -4.57 | -0.19 | 2402.68 | 2406.94 | 2385.07 | 0 |
| 1731691800 | 2404.64 | -29.69 | -1.22 | 2426.25 | 2426.25 | 2401.4 | 0 |
| 1731605400 | 2434.33 | -12.89 | -0.53 | 2401.68 | 2434.88 | 2395.81 | 0 |
| 1731519000 | 2447.2199 | 0 | 0.00 | 2447.2199 | 2447.2199 | 2447.2199 | 0 |
| 1731432600 | 2447.2199 | 0 | 0.00 | 2447.2199 | 2447.2199 | 2447.2199 | 0 |
| 1731346200 | 2447.2199 | 20.71 | 0.85 | 2429.45 | 2459.84 | 2429.45 | 0 |
| 1731087000 | 2426.51 | -12.61 | -0.52 | 2439.85 | 2447.4899 | 2415.57 | 0 |
| 1731000600 | 2439.12 | 27.41 | 1.14 | 2412.02 | 2444.9699 | 2412.02 | 0 |
| 1730914200 | 2411.71 | -25.73 | -1.06 | 2438.85 | 2476.6 | 2407.31 | 0 |
| 1730827800 | 2437.44 | 11.93 | 0.49 | 2425.28 | 2439.15 | 2420.01 | 0 |
| 1730741400 | 2425.51 | -19.21 | -0.79 | 2443.37 | 2447.23 | 2425.51 | 0 |
| 1730482200 | 2444.7199 | 23.08 | 0.95 | 2421.08 | 2450.07 | 2420.64 | 0 |
| 1730395800 | 2421.64 | -31.11 | -1.27 | 2450.34 | 2450.34 | 2410.2199 | 0 |
| 1730309400 | 2452.75 | -34.08 | -1.37 | 2485.1 | 2485.1 | 2446.37 | 0 |
| 1730223000 | 2486.83 | -10.03 | -0.40 | 2497.82 | 2510.26 | 2486.76 | 0 |
| 1730136600 | 2496.86 | 11.87 | 0.48 | 2487.07 | 2502.82 | 2482.71 | 0 |
| 1729873800 | 2484.9899 | 4.31 | 0.17 | 2480.31 | 2489.78 | 2471.35 | 0 |
| 1729787400 | 2480.68 | 9.76 | 0.39 | 2472.12 | 2495.62 | 2472.12 | 0 |
| 1729701000 | 2470.92 | -10.36 | -0.42 | 2477.62 | 2484.21 | 2464.13 | 0 |
| 1729614600 | 2481.28 | -2.73 | -0.11 | 2483.37 | 2494.9 | 2469.45 | 0 |
| 1729528200 | 2484.01 | -23.85 | -0.95 | 2506.19 | 2511.94 | 2482.4899 | 0 |
| 1729269000 | 2507.86 | 14.56 | 0.58 | 2492.25 | 2507.86 | 2489.84 | 0 |
| 1729182600 | 2493.3 | 2.74 | 0.11 | 2473.54 | 2504.05 | 2473.54 | 0 |
| 1729096200 | 2490.56 | 0 | 0.00 | 2490.56 | 2490.56 | 2490.56 | 0 |
| 1729009800 | 2490.56 | -46.49 | -1.83 | 2538.41 | 2552.11 | 2490.56 | 0 |
| 1728923400 | 2537.05 | 16.88 | 0.67 | 2520.2199 | 2537.62 | 2515.28 | 0 |
| 1728664200 | 2520.17 | 1.46 | 0.06 | 2505.09 | 2521.29 | 2497.29 | 0 |
| 1728577800 | 2518.71 | 0 | 0.00 | 2518.71 | 2518.71 | 2518.71 | 0 |
| 1728491400 | 2518.71 | 21.46 | 0.86 | 2497.34 | 2519.83 | 2495.41 | 0 |
| 1728405000 | 2497.25 | -2.33 | -0.09 | 2496.21 | 2499.71 | 2475.56 | 0 |
| 1728318600 | 2499.58 | -1.55 | -0.06 | 2500.2399 | 2508.02 | 2482.88 | 0 |
| 1728059400 | 2501.13 | 8.09 | 0.32 | 2493.32 | 2510.35 | 2485.17 | 0 |
| 1727973000 | 2493.04 | -25.64 | -1.02 | 2516.73 | 2516.73 | 2486.89 | 0 |
| 1727886600 | 2518.68 | -0.48 | -0.02 | 2519.4 | 2524.51 | 2500.59 | 0 |
| 1727800200 | 2519.16 | -15.55 | -0.61 | 2535.9699 | 2550.2399 | 2509.84 | 0 |
| 1727713800 | 2534.71 | -28.44 | -1.11 | 2559.94 | 2562.25 | 2534.71 | 0 |
| 1727454600 | 2563.15 | 13.5 | 0.53 | 2549.18 | 2565.85 | 2549.18 | 0 |
| 1727368200 | 2549.65 | 53.8 | 2.16 | 2500.51 | 2554.56 | 2500.51 | 0 |
| 1727281800 | 2495.85 | 1.54 | 0.06 | 2493.19 | 2497.81 | 2479.37 | 0 |
| 1727195400 | 2494.31 | 20.09 | 0.81 | 2475.15 | 2501.93 | 2475.15 | 0 |
| 1727109000 | 2474.2199 | -18.17 | -0.73 | 2461.13 | 2478.01 | 2454.26 | 0 |
| 1726849800 | 2492.39 | -5.57 | -0.22 | 2492.39 | 2492.39 | 2458.98 | 0 |
| 1726763400 | 2497.96 | 45.49 | 1.85 | 2457.78 | 2498.81 | 2457.78 | 0 |
| 1726677000 | 2452.4699 | -16.85 | -0.68 | 2468.61 | 2468.61 | 2451.69 | 0 |
| 1726590600 | 2469.32 | 13.86 | 0.56 | 2454.39 | 2479.14 | 2454.39 | 0 |
| 1726504200 | 2455.46 | -8.58 | -0.35 | 2462.57 | 2466.55 | 2452.9699 | 0 |
| 1726245000 | 2464.04 | 16.73 | 0.68 | 2447.7399 | 2469.78 | 2447.7399 | 0 |
| 1726158600 | 2447.31 | 27.07 | 1.12 | 2422.9699 | 2457.62 | 2422.9699 | 0 |
| 1726072200 | 2420.2399 | 8.24 | 0.34 | 2411.94 | 2436.81 | 2407.18 | 0 |
| 1725985800 | 2412 | -8.05 | -0.33 | 2421.11 | 2433.76 | 2407.81 | 0 |
| 1725899400 | 2420.05 | 15.44 | 0.64 | 2404.35 | 2428.17 | 2404.35 | 0 |
| 1725640200 | 2404.61 | -31.81 | -1.31 | 2434.69 | 2445.08 | 2401.6 | 0 |
| 1725553800 | 2436.42 | -21.65 | -0.88 | 2456.77 | 2458.56 | 2432.61 | 0 |
| 1725467400 | 2458.07 | -36.42 | -1.46 | 2491.38 | 2491.38 | 2450.82 | 0 |
| 1725381000 | 2494.4899 | -23.49 | -0.93 | 2517.81 | 2525.16 | 2491.1 | 0 |
| 1725294600 | 2517.98 | 4.43 | 0.18 | 2512.52 | 2518.09 | 2495.14 | 0 |
| 1725035400 | 2513.55 | -4.14 | -0.16 | 2517.26 | 2524.02 | 2511.86 | 0 |
| 1724949000 | 2517.69 | 30.06 | 1.21 | 2487.61 | 2517.69 | 2487.61 | 0 |
| 1724862600 | 2487.63 | 7.59 | 0.31 | 2481.55 | 2500.3 | 2481.55 | 0 |
| 1724776200 | 2480.04 | -3.86 | -0.16 | 2484.44 | 2488.88 | 2475.19 | 0 |
| 1724689800 | 2483.9 | -4.59 | -0.18 | 2487.07 | 2489.42 | 2480.1 | 0 |
| 1724430600 | 2488.4899 | 9.5 | 0.38 | 2479.04 | 2493.21 | 2475.56 | 0 |
| 1724344200 | 2478.9899 | 1.99 | 0.08 | 2476.38 | 2492.89 | 2476.38 | 0 |
| 1724257800 | 2477 | 13.32 | 0.54 | 2463.39 | 2477.81 | 2463.39 | 0 |
