Hot Features
프리미엄
Euronext Eurozone SBT 15 NR Decrement 5 (ZSN5D)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -27.26 | -1.21804094691 | 2238.02 | 2285.26 | 2186.48 | 0 | 0 | IX |
| 4 | -62.88 | -2.76560933129 | 2273.64 | 2313.75 | 2186.48 | 0 | 0 | IX |
| 12 | 65.47 | 3.05180185429 | 2145.29 | 2313.75 | 2087.08 | 0 | 0 | IX |
| 26 | 119.26 | 5.70212765957 | 2091.5 | 2313.75 | 2031.54 | 0 | 0 | IX |
| 52 | 39.32 | 1.81077994326 | 2171.44 | 2313.75 | 2031.54 | 0 | 0 | IX |
| 156 | 192.84 | 9.55637488107 | 2017.92 | 2313.75 | 1740.92 | 0 | 0 | IX |
| 260 | 192.84 | 9.55637488107 | 2017.92 | 2313.75 | 1740.92 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741714200 | 2191.43 | -30.19 | -1.36 | 2221.78 | 2234.48 | 2186.48 | 0 |
| 1741627800 | 2221.62 | -31.33 | -1.39 | 2253.57 | 2261.9699 | 2216.46 | 0 |
| 1741368600 | 2252.95 | -18.63 | -0.82 | 2270.2399 | 2270.2399 | 2238.71 | 0 |
| 1741282200 | 2271.58 | 6.14 | 0.27 | 2266.11 | 2278.44 | 2243.39 | 0 |
| 1741195800 | 2265.44 | 28.57 | 1.28 | 2238.02 | 2285.26 | 2238.02 | 0 |
| 1741109400 | 2236.87 | -53.39 | -2.33 | 2289.65 | 2289.65 | 2233.87 | 0 |
| 1741023000 | 2290.26 | 26.82 | 1.18 | 2262.43 | 2301.2399 | 2255.91 | 0 |
| 1740763800 | 2263.44 | -2.46 | -0.11 | 2263.08 | 2263.44 | 2242.8 | 0 |
| 1740677400 | 2265.9 | -22.35 | -0.98 | 2285.9699 | 2285.9699 | 2252.95 | 0 |
| 1740591000 | 2288.25 | 21.37 | 0.94 | 2266.92 | 2295.8 | 2266.92 | 0 |
| 1740504600 | 2266.88 | -10.78 | -0.47 | 2271.4 | 2276.4899 | 2259.23 | 0 |
| 1740418200 | 2277.66 | -3.2 | -0.14 | 2280.28 | 2288.23 | 2263.68 | 0 |
| 1740159000 | 2280.86 | 3.65 | 0.16 | 2277.25 | 2289.62 | 2273.19 | 0 |
| 1740072600 | 2277.21 | -3.54 | -0.16 | 2278.23 | 2294.66 | 2274.48 | 0 |
| 1739986200 | 2280.75 | -23.75 | -1.03 | 2303.79 | 2306.61 | 2277.19 | 0 |
| 1739899800 | 2304.5 | -3.96 | -0.17 | 2309.7199 | 2313.06 | 2297.61 | 0 |
| 1739813400 | 2308.46 | 6.11 | 0.27 | 2301 | 2309.94 | 2295.79 | 0 |
| 1739554200 | 2302.35 | -6.12 | -0.27 | 2311.2399 | 2313.75 | 2298.63 | 0 |
| 1739467800 | 2308.4699 | 33.13 | 1.46 | 2276.18 | 2308.89 | 2276.18 | 0 |
| 1739381400 | 2275.34 | 3.35 | 0.15 | 2273.64 | 2281.81 | 2258.32 | 0 |
| 1739295000 | 2271.9899 | 10.94 | 0.48 | 2260.63 | 2273.15 | 2260.43 | 0 |
| 1739208600 | 2261.05 | 17.07 | 0.76 | 2243.43 | 2263.37 | 2243.43 | 0 |
| 1738949400 | 2243.98 | -15.49 | -0.69 | 2259.04 | 2259.04 | 2240.87 | 0 |
| 1738863000 | 2259.4699 | 25.21 | 1.13 | 2234.92 | 2261.42 | 2234.92 | 0 |
| 1738776600 | 2234.26 | 1.88 | 0.08 | 2231.52 | 2234.26 | 2219.16 | 0 |
| 1738690200 | 2232.38 | 2.04 | 0.09 | 2230.56 | 2236 | 2214.35 | 0 |
| 1738603800 | 2230.34 | -26.22 | -1.16 | 2248.15 | 2248.15 | 2212.11 | 0 |
| 1738344600 | 2256.56 | 3.72 | 0.17 | 2253.88 | 2266.82 | 2253.08 | 0 |
| 1738258200 | 2252.84 | 24.92 | 1.12 | 2229.11 | 2254.65 | 2229.11 | 0 |
| 1738171800 | 2227.92 | 15.12 | 0.68 | 2212.7 | 2236.01 | 2207.55 | 0 |
| 1738085400 | 2212.8 | 5.02 | 0.23 | 2207.6 | 2223.44 | 2206.87 | 0 |
| 1737999000 | 2207.78 | -23.05 | -1.03 | 2229.53 | 2231.07 | 2183.4899 | 0 |
| 1737739800 | 2230.83 | 17.46 | 0.79 | 2234.29 | 2247.46 | 2226.51 | 0 |
| 1737653400 | 2213.37 | 0 | 0.00 | 2213.37 | 2213.37 | 2213.37 | 0 |
| 1737567000 | 2213.37 | 0 | 0.00 | 2213.37 | 2213.37 | 2213.37 | 0 |
| 1737480600 | 2213.37 | 6.08 | 0.28 | 2206.7399 | 2213.86 | 2203.51 | 0 |
| 1737394200 | 2207.29 | 3.19 | 0.14 | 2203.91 | 2213.17 | 2197.36 | 0 |
| 1737135000 | 2204.1 | 18.14 | 0.83 | 2187.9899 | 2209.01 | 2187.9899 | 0 |
| 1737048600 | 2185.96 | 31.77 | 1.47 | 2157.05 | 2185.96 | 2157.05 | 0 |
| 1736962200 | 2154.19 | 19.59 | 0.92 | 2134.59 | 2162.51 | 2134.59 | 0 |
| 1736875800 | 2134.6 | 5.94 | 0.28 | 2130.43 | 2150.31 | 2130.43 | 0 |
| 1736789400 | 2128.66 | -16.21 | -0.76 | 2138.91 | 2138.91 | 2117.52 | 0 |
| 1736530200 | 2144.87 | -18.33 | -0.85 | 2163.84 | 2166.31 | 2141.9 | 0 |
| 1736443800 | 2163.2 | 12.84 | 0.60 | 2148.91 | 2164.73 | 2142.55 | 0 |
| 1736357400 | 2150.36 | -8.74 | -0.40 | 2159.11 | 2166.19 | 2139.62 | 0 |
| 1736271000 | 2159.1 | 7.69 | 0.36 | 2151.27 | 2166.9899 | 2148.07 | 0 |
| 1736184600 | 2151.41 | 41.6 | 1.97 | 2110.44 | 2151.41 | 2110.44 | 0 |
| 1735925400 | 2109.81 | -22.4 | -1.05 | 2130.4 | 2131.18 | 2106.67 | 0 |
| 1735839000 | 2132.21 | 13.54 | 0.64 | 2118.35 | 2132.21 | 2106.34 | 0 |
| 1735666200 | 2118.67 | 10.03 | 0.48 | 2107.43 | 2119.29 | 2104.36 | 0 |
| 1735579800 | 2108.64 | -15.13 | -0.71 | 2122.07 | 2122.63 | 2105.36 | 0 |
| 1735320600 | 2123.77 | 11.93 | 0.56 | 2110.5 | 2123.98 | 2105.81 | 0 |
| 1735061400 | 2111.84 | 3.92 | 0.19 | 2108.2399 | 2115.53 | 2108.2399 | 0 |
| 1734975000 | 2107.92 | -4.49 | -0.21 | 2111.18 | 2114.16 | 2098.76 | 0 |
| 1734715800 | 2112.41 | -3.18 | -0.15 | 2111.9899 | 2117.23 | 2087.08 | 0 |
| 1734629400 | 2115.59 | -34.68 | -1.61 | 2142.43 | 2142.43 | 2111.17 | 0 |
| 1734543000 | 2150.27 | 4.69 | 0.22 | 2145.29 | 2155.85 | 2145.05 | 0 |
| 1734456600 | 2145.58 | 3.01 | 0.14 | 2141.62 | 2152.62 | 2132.55 | 0 |
| 1734370200 | 2142.57 | -5.7 | -0.27 | 2150.01 | 2150.01 | 2136.19 | 0 |
| 1734111000 | 2148.27 | -7.24 | -0.34 | 2155.19 | 2160.07 | 2143.03 | 0 |
| 1734024600 | 2155.51 | 0.55 | 0.03 | 2154.77 | 2157.85 | 2147.37 | 0 |
