Hot Features
프리미엄
Am Eurostox50 (MSEU)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730482200 | 251.975 | 3.07 | 1.24 | 251.975 | 251.975 | 251.975 | 0 |
| 1730395800 | 248.9 | -3.28 | -1.30 | 248.5 | 248.9 | 248.5 | 178 |
| 1730309400 | 252.175 | -3.13 | -1.22 | 252.175 | 252.175 | 252.175 | 0 |
| 1730223000 | 255.3 | -1.28 | -0.50 | 255.3 | 255.3 | 255.3 | 0 |
| 1730136600 | 256.575 | 1.57 | 0.62 | 256 | 256.575 | 256 | 74 |
| 1729873800 | 255 | 0.3 | 0.12 | 255 | 255 | 255 | 0 |
| 1729787400 | 254.7 | 0.67 | 0.27 | 254.7 | 254.7 | 254.7 | 0 |
| 1729701000 | 254.025 | -0.78 | -0.30 | 254.025 | 254.025 | 254.025 | 0 |
| 1729614600 | 254.8 | 0.2 | 0.08 | 253.6 | 254.8 | 253.6 | 492 |
| 1729528200 | 254.6 | -2.33 | -0.90 | 255.7 | 255.7 | 254.6 | 246 |
| 1729269000 | 256.925 | 1.83 | 0.72 | 256.925 | 256.925 | 256.925 | 0 |
| 1729182600 | 255.1 | 1.65 | 0.65 | 255.1 | 255.1 | 255.1 | 0 |
| 1729096200 | 253.45 | -2.1 | -0.82 | 252.55 | 253.8 | 252.55 | 220 |
| 1729009800 | 255.55 | -4.13 | -1.59 | 259.05 | 259.14999 | 255.55 | 43 |
| 1728923400 | 259.675 | 1.85 | 0.72 | 258.25 | 259.675 | 258.25 | 138 |
| 1728664200 | 257.825 | 1.72 | 0.67 | 257.825 | 257.825 | 257.825 | 0 |
| 1728577800 | 256.1 | -0.75 | -0.29 | 256.1 | 256.1 | 256.1 | 0 |
| 1728491400 | 256.85 | 1.78 | 0.70 | 256.85 | 256.85 | 256.85 | 0 |
| 1728405000 | 255.075 | -0.9 | -0.35 | 254.6 | 255.075 | 254.6 | 2 |
| 1728318600 | 255.975 | 0.65 | 0.25 | 254.35 | 255.975 | 254.35 | 716 |
| 1728059400 | 255.325 | 2.17 | 0.86 | 256.14999 | 256.14999 | 255.3 | 6 |
| 1727973000 | 253.15 | -2.25 | -0.88 | 253.85 | 254.25 | 252.85 | 218 |
| 1727886600 | 255.4 | 0.4 | 0.16 | 255.6 | 255.6 | 255.25 | 54 |
| 1727800200 | 255 | -2.7 | -1.05 | 257.39999 | 258.1 | 254.65 | 1534 |
| 1727713800 | 257.7 | -3.1 | -1.19 | 257.75 | 258.35 | 257.7 | 60 |
| 1727454600 | 260.8 | 1.95 | 0.75 | 260.45 | 260.8 | 260.39999 | 161 |
| 1727368200 | 258.85 | 4.95 | 1.95 | 256.55 | 258.85 | 256.55 | 3262 |
| 1727281800 | 253.9 | -0.3 | -0.12 | 253.6 | 253.9 | 253.5 | 49 |
| 1727195400 | 254.2 | 2.25 | 0.89 | 254.2 | 254.2 | 254.2 | 0 |
| 1727109000 | 251.95 | 0.85 | 0.34 | 251.95 | 251.95 | 251.95 | 361 |
| 1726849800 | 251.1 | -2.85 | -1.12 | 252.95 | 253 | 251.1 | 17501 |
| 1726763400 | 253.95 | 5.32 | 2.14 | 250.75 | 253.95 | 250.75 | 5921 |
| 1726677000 | 248.625 | -1.2 | -0.48 | 249.7 | 249.7 | 248.55 | 8254 |
| 1726590600 | 249.825 | 2.27 | 0.92 | 249.65 | 250.35 | 249.55 | 2862 |
| 1726504200 | 247.55 | -1.18 | -0.47 | 248 | 249.2 | 247.55 | 1219 |
| 1726245000 | 248.725 | 1.75 | 0.71 | 248.95 | 248.95 | 248.7 | 700 |
| 1726158600 | 246.975 | 2.38 | 0.97 | 248.15 | 248.15 | 246.975 | 304 |
| 1726072200 | 244.6 | 0.4 | 0.16 | 245.25 | 245.25 | 244.6 | 1798 |
| 1725985800 | 244.2 | -1.1 | -0.45 | 245.15 | 245.15 | 243.65 | 20 |
| 1725899400 | 245.3 | 2.2 | 0.90 | 246.1 | 246.1 | 245.3 | 40 |
| 1725640200 | 243.1 | -4.55 | -1.84 | 246.15 | 247.75 | 243.1 | 401 |
| 1725553800 | 247.65 | -1.33 | -0.53 | 249.35 | 249.35 | 247.65 | 65 |
| 1725467400 | 248.975 | -3.38 | -1.34 | 249.85 | 249.85 | 248.15 | 848 |
| 1725381000 | 252.35 | -2.93 | -1.15 | 252.35 | 252.35 | 252.35 | 20 |
| 1725294600 | 255.275 | 0.6 | 0.24 | 253.95 | 255.275 | 253.95 | 63 |
| 1725035400 | 254.675 | -0.03 | -0.01 | 254.9 | 254.9 | 254.675 | 136 |
| 1724949000 | 254.7 | 2.32 | 0.92 | 254.65 | 254.7 | 254.3 | 160 |
| 1724862600 | 252.375 | 1.28 | 0.51 | 252.9 | 252.9 | 252.375 | 3 |
| 1724776200 | 251.1 | -0.9 | -0.36 | 251.25 | 252 | 251.1 | 88 |
| 1724430600 | 252 | 1.28 | 0.51 | 252.5 | 252.5 | 250.85 | 4174 |
| 1724344200 | 250.725 | -0.03 | -0.01 | 251.85 | 251.85 | 250.725 | 70 |
| 1724257800 | 250.75 | 1.6 | 0.64 | 250.75 | 250.75 | 250.75 | 0 |
| 1724171400 | 249.15 | -0.85 | -0.34 | 250.1 | 250.1 | 249.15 | 78 |
| 1724085000 | 250 | 1.72 | 0.69 | 249.55 | 250 | 249.55 | 1469 |
| 1723825800 | 248.275 | 1.43 | 0.58 | 248.2 | 248.275 | 248.2 | 1 |
| 1723739400 | 246.85 | 4.85 | 2.00 | 246.8 | 246.85 | 246.8 | 338 |
| 1723653000 | 242 | 1.43 | 0.59 | 241.4 | 242 | 241.4 | 178 |
| 1723566600 | 240.575 | 1.35 | 0.56 | 240.3 | 240.575 | 239.25 | 23 |
| 1723480200 | 239.225 | -0.15 | -0.06 | 239.75 | 240.15 | 239.225 | 190 |
| 1723221000 | 239.375 | 0.3 | 0.13 | 239.95 | 239.95 | 239.375 | 8 |
| 1723134600 | 239.075 | 0.05 | 0.02 | 239.075 | 239.075 | 239.075 | 0 |
| 1723048200 | 239.025 | 5.25 | 2.25 | 237.95 | 239.3 | 237.95 | 101 |
| 1722961800 | 233.775 | 0.05 | 0.02 | 234.75 | 234.75 | 232.75 | 556 |
| 1722875400 | 233.725 | -3.6 | -1.52 | 232.5 | 233.725 | 232.3 | 72 |
