Euro Stoxx 50 BMF Futures - 2025년 9월

🏛️ 브라질 →
5,510.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 5,512.00 5,512.00 5,510.00 5,510.00 0.0M
2025-09-25 5,446.00 5,446.00 5,446.00 5,446.00 0.0M
2025-09-24 5,474.00 5,475.00 5,474.00 5,481.00 0.0M
2025-09-23 5,493.50 5,493.50 5,454.50 5,491.00 0.0M
2025-09-22 5,454.00 5,454.00 5,454.00 5,454.00 0.0M
2025-09-21 5,440.00 5,476.00 5,476.00 5,476.00 0.0M
2025-09-20 5,440.00 5,476.00 5,476.00 5,476.00 0.0M
2025-09-19 5,461.94 5,461.94 5,461.94 5,461.94 0.0M
2025-09-18 5,457.00 5,457.00 5,457.00 5,457.00 0.0M
2025-09-17 5,367.00 5,367.00 5,367.00 5,367.00 0.0M
2025-09-16 5,372.00 5,372.00 5,372.00 5,372.00 0.0M
2025-09-15 5,440.00 5,440.00 5,440.00 5,440.00 0.0M
2025-09-12 5,378.00 5,378.00 5,378.00 5,388.00 0.0M
2025-09-11 5,389.50 5,406.50 5,380.50 5,386.00 0.0M
2025-09-10 5,361.00 5,361.00 5,361.00 5,361.00 0.0M
2025-09-09 5,376.00 5,376.00 5,376.00 5,376.00 0.0M
2025-09-08 5,372.00 5,372.00 5,372.00 5,372.00 0.0M
2025-09-06 5,319.00 5,319.00 5,319.00 5,319.00 0.0M
2025-09-05 5,319.00 5,319.00 5,319.00 5,319.00 0.0M
2025-09-04 5,357.00 5,357.00 5,357.00 5,357.00 0.0M
2025-09-03 5,334.00 5,334.00 5,334.00 5,334.00 0.0M
2025-09-02 5,321.50 5,321.50 5,321.00 5,299.00 0.0M
2025-09-01 5,372.00 5,372.00 5,372.00 5,372.00 0.0M
2025-08-30 5,503.00 5,362.00 5,362.00 5,362.00 0.0M
2025-08-29 5,362.00 5,362.00 5,362.00 5,362.00 0.0M
2025-08-28 5,405.00 5,405.00 5,405.00 5,405.00 0.0M
2025-08-27 5,410.50 5,410.50 5,410.50 5,402.00 0.0M
2025-08-26 5,403.50 5,403.50 5,403.50 5,396.00 0.0M
2025-08-25 5,450.00 5,450.00 5,450.00 5,450.00 0.0M
2025-08-22 5,503.00 5,503.00 5,503.00 5,503.00 0.0M
2025-08-21 5,471.00 5,471.00 5,471.00 5,471.00 0.0M
2025-08-20 5,484.00 5,484.00 5,484.00 5,484.00 0.0M
2025-08-19 5,468.00 5,468.00 5,468.00 5,498.00 0.0M
2025-08-18 5,450.00 5,450.50 5,450.00 5,443.00 0.0M
2025-08-16 5,265.50 5,469.00 5,469.00 5,469.00 0.0M
2025-08-15 5,469.00 5,469.00 5,469.00 5,469.00 0.0M
2025-08-14 5,431.50 5,431.50 5,431.50 5,443.00 0.0M
2025-08-13 5,405.00 5,405.00 5,405.00 5,405.00 0.0M
2025-08-12 5,355.00 5,355.00 5,355.00 5,355.00 0.0M
2025-08-11 5,345.00 5,345.00 5,345.00 5,345.00 0.0M
2025-08-09 5,265.50 5,369.00 5,369.00 5,369.00 0.0M
2025-08-08 5,369.00 5,369.00 5,369.00 5,369.00 0.0M
2025-08-07 5,353.50 5,353.50 5,353.50 5,347.00 0.0M
2025-08-06 5,266.00 5,266.00 5,266.00 5,277.00 0.0M
2025-08-05 5,265.50 5,265.50 5,265.50 5,266.00 0.0M
2025-08-04 5,252.00 5,263.00 5,252.00 5,256.00 0.0M
2025-08-01 5,228.50 5,228.50 5,212.00 5,187.00 0.0M
2025-07-31 5,335.00 5,335.00 5,335.00 5,340.00 0.0M
2025-07-30 5,409.00 5,409.00 5,409.00 5,413.00 0.0M
2025-07-29 5,411.50 5,420.00 5,402.50 5,391.00 0.0M
2025-07-28 5,350.00 5,350.00 5,350.00 5,350.00 0.0M
2025-07-25 5,353.50 5,353.50 5,353.50 5,374.00 0.0M
2025-07-24 5,376.00 5,376.00 5,376.00 5,376.00 0.0M
2025-07-23 5,363.00 5,363.00 5,363.00 5,363.00 0.0M
2025-07-22 5,303.00 5,303.00 5,303.00 5,303.00 0.0M
2025-07-21 5,348.00 5,348.00 5,348.00 5,358.00 0.0M
2025-07-18 5,378.00 5,378.00 5,378.00 5,373.00 0.0M
2025-07-17 5,357.00 5,357.00 5,357.00 5,393.00 0.0M
2025-07-16 5,352.50 5,352.50 5,352.50 5,330.00 0.0M
2025-07-15 5,372.00 5,372.00 5,372.00 5,372.00 0.0M
2025-07-14 5,364.50 5,364.50 5,364.50 5,386.00 0.0M
2025-07-11 5,391.00 5,391.00 5,390.50 5,394.00 0.0M
2025-07-10 5,458.00 5,458.00 5,458.00 5,458.00 0.0M
2025-07-09 5,468.00 5,468.00 5,468.00 5,462.00 0.0M
2025-07-08 5,363.50 5,393.00 5,363.50 5,384.00 0.0M
2025-07-07 5,341.50 5,341.50 5,341.50 5,357.00 0.0M
2025-07-04 5,302.00 5,302.00 5,301.00 5,307.00 0.0M
2025-07-03 5,342.00 5,357.00 5,342.00 5,354.00 0.0M
2025-07-02 5,334.00 5,334.00 5,334.00 5,334.00 0.0M
2025-07-01 5,291.00 5,298.50 5,291.00 5,304.00 0.0M
2025-06-30 5,337.50 5,337.50 5,337.50 5,327.00 0.0M
2025-06-27 5,314.00 5,339.00 5,314.00 5,338.00 0.0M
2025-06-26 5,273.00 5,273.00 5,273.00 5,261.00 0.0M
2025-06-25 5,273.00 5,273.00 5,273.00 5,273.00 0.0M
2025-06-24 5,314.00 5,322.00 5,314.00 5,318.00 0.0M
2025-06-23 5,225.00 5,225.00 5,225.00 5,241.00 0.0M
2025-06-20 5,250.00 5,250.00 5,246.00 5,246.00 0.0M
2025-06-18 5,268.00 5,268.00 5,268.00 5,268.00 0.0M
2025-06-17 5,292.00 5,292.00 5,271.00 5,288.00 0.0M
2025-06-16 5,339.00 5,339.00 5,313.00 5,335.00 0.0M
2025-06-13 5,294.50 5,294.50 5,270.50 5,286.00 0.0M
2025-06-12 5,343.50 5,343.50 5,343.50 5,361.00 0.0M
2025-06-11 5,398.00 5,398.00 5,398.00 5,398.00 0.0M
2025-06-10 5,375.00 5,375.00 5,375.00 5,424.00 0.0M
2025-06-09 5,373.00 5,373.00 5,373.00 5,423.00 0.0M
2025-06-06 5,417.00 5,436.50 5,417.00 5,427.00 0.0M
2025-06-05 5,412.00 5,412.00 5,412.00 5,412.00 0.0M
2025-06-04 5,406.50 5,406.50 5,399.00 5,407.00 0.0M
2025-06-03 5,343.50 5,343.50 5,343.50 5,375.00 0.0M
2025-06-02 5,343.50 5,343.50 5,343.50 5,363.00 0.0M
2025-05-30 5,379.50 5,379.50 5,379.00 5,368.00 0.0M
2025-05-29 5,404.00 5,404.00 5,382.00 5,380.00 0.0M
2025-05-28 5,399.50 5,399.50 5,399.50 5,382.00 0.0M
2025-05-27 5,425.00 5,425.00 5,425.00 5,431.00 0.0M
2025-05-26 5,399.50 5,399.50 5,390.00 5,396.00 0.0M
2025-05-23 5,320.00 5,320.00 5,320.00 5,324.00 0.0M
2025-05-22 5,393.00 5,409.00 5,391.00 5,427.00 0.0M
2025-05-21 5,441.00 5,441.00 5,410.00 5,458.00 0.0M
2025-05-20 5,460.00 5,460.00 5,460.00 5,460.00 0.0M
2025-05-19 5,399.50 5,399.50 5,399.50 5,426.00 0.0M
2025-05-16 5,423.00 5,423.00 5,421.00 5,415.00 0.0M
2025-05-15 5,400.00 5,400.00 5,400.00 5,401.00 0.0M
2025-05-14 5,394.50 5,394.50 5,384.00 5,390.00 0.0M
2025-05-13 5,382.50 5,382.50 5,382.50 5,401.00 0.0M
2025-05-12 5,383.00 5,383.50 5,339.00 5,372.00 0.0M
2025-05-09 5,296.00 5,296.00 5,295.00 5,288.00 0.0M
2025-05-08 5,277.00 5,277.00 5,277.00 5,264.00 0.0M
2025-05-07 5,203.00 5,203.00 5,203.00 5,203.00 0.0M
2025-05-06 5,225.00 5,225.00 5,219.00 5,228.00 0.0M
2025-05-05 5,238.00 5,254.00 5,238.00 5,251.00 0.0M
2025-05-02 5,194.00 5,194.00 5,187.50 5,235.00 0.0M
2025-04-30 5,113.50 5,113.50 5,064.50 5,107.00 0.0M
2025-04-29 5,117.00 5,117.00 5,117.00 5,122.00 0.0M
2025-04-28 5,118.00 5,118.00 5,118.00 5,118.00 0.0M
2025-04-25 5,107.00 5,107.00 5,107.00 5,106.00 0.0M
2025-04-24 5,063.00 5,063.00 5,063.00 5,063.00 0.0M
2025-04-23 5,019.00 5,031.00 5,019.00 5,040.00 0.0M
2025-04-22 4,900.00 4,900.00 4,900.00 4,904.00 0.0M
2025-04-17 4,883.00 4,883.00 4,883.00 4,872.00 0.0M
2025-04-16 4,904.00 4,904.00 4,904.00 4,904.00 0.0M
2025-04-15 4,866.50 4,905.00 4,866.50 4,907.00 0.0M
2025-04-14 4,844.00 4,844.00 4,800.00 4,841.00 0.0M
2025-04-11 4,721.00 4,733.00 4,721.00 4,724.00 0.0M
2025-04-10 4,780.50 4,860.00 4,780.50 4,767.00 0.0M
2025-04-09 4,523.50 4,578.00 4,523.50 4,562.00 0.0M
2025-04-08 4,690.00 4,758.50 4,620.00 4,703.00 0.0M
2025-04-07 4,888.00 4,888.00 4,867.00 4,580.00 0.0M
2025-04-04 4,828.00 4,843.00 4,823.00 4,830.00 0.0M
2025-04-03 5,048.00 5,048.00 5,048.00 5,048.00 0.0M
2025-04-02 5,214.00 5,214.00 5,205.50 5,237.00 0.0M
2025-04-01 5,215.50 5,254.50 5,214.50 5,261.00 0.0M
2025-03-31 5,189.00 5,189.00 5,189.00 5,189.00 0.0M
2025-03-28 5,269.00 5,269.00 5,269.00 5,269.00 0.0M
2025-03-27 5,317.00 5,317.00 5,317.00 5,317.00 0.0M
2025-03-26 5,364.00 5,364.00 5,364.00 5,351.00 0.0M
2025-03-25 5,418.00 5,418.00 5,418.00 5,418.00 0.0M
2025-03-24 5,367.00 5,377.50 5,367.00 5,357.00 0.0M
2025-03-20 5,436.50 5,436.50 5,436.50 5,447.00 0.0M
2025-03-19 5,494.50 5,494.50 5,494.50 5,509.00 0.0M
2025-03-18 5,474.00 5,474.00 5,474.00 5,485.00 0.0M
2025-03-17 5,418.00 5,455.00 5,418.00 5,439.00 0.0M
2025-03-14 5,399.50 5,401.00 5,390.50 5,398.00 0.0M
2025-03-13 5,329.00 5,337.00 5,320.00 5,325.00 0.0M
2025-03-12 5,389.00 5,392.50 5,328.50 5,356.00 0.0M
2025-03-11 5,384.50 5,384.50 5,384.50 5,304.00 0.0M
2025-03-10 5,423.00 5,423.00 5,349.00 5,384.00 0.0M
2025-03-07 5,477.00 5,477.00 5,477.00 5,466.00 0.0M
2025-03-06 5,480.00 5,480.50 5,479.50 5,534.00 0.0M
2025-03-05 5,504.00 5,504.00 5,504.00 5,504.00 0.0M
2025-02-28 5,446.00 5,455.00 5,443.00 5,456.00 0.0M
2025-02-27 5,503.00 5,503.00 5,503.00 5,471.00 0.0M
2025-02-26 5,537.00 5,537.00 5,537.00 5,537.00 0.0M
2025-02-25 5,479.00 5,479.00 5,479.00 5,453.00 0.0M
2025-02-24 5,444.00 5,444.00 5,444.00 5,460.00 0.0M
2025-02-21 5,450.00 5,450.00 5,450.00 5,479.00 0.0M
2025-02-20 5,478.00 5,478.00 5,478.00 5,472.00 0.0M
2025-02-19 5,462.00 5,462.00 5,462.00 5,467.00 0.0M
2025-02-18 5,552.00 5,552.00 5,552.00 5,552.00 0.0M
2025-02-17 5,533.00 5,533.00 5,533.00 5,533.00 0.0M
2025-02-14 5,504.00 5,504.00 5,504.00 5,500.00 0.0M
2025-02-13 5,507.00 5,507.00 5,507.00 5,507.00 0.0M
2025-02-12 5,401.00 5,401.00 5,401.00 5,417.00 0.0M
2025-02-11 5,407.00 5,407.00 5,407.00 5,401.00 0.0M
2025-02-10 5,357.00 5,369.00 5,357.00 5,375.00 0.0M
2025-02-07 5,326.00 5,326.00 5,326.00 5,326.00 0.0M
2025-02-06 5,374.00 5,374.00 5,374.00 5,374.00 0.0M
2025-02-05 5,275.00 5,275.00 5,275.00 5,275.00 0.0M
2025-02-04 5,241.00 5,264.00 5,241.00 5,279.00 0.0M
2025-02-03 5,207.00 5,235.00 5,207.00 5,221.00 0.0M
2025-01-31 5,316.50 5,316.50 5,316.50 5,291.00 0.0M
2025-01-30 5,298.00 5,298.00 5,298.00 5,298.00 0.0M
2025-01-29 5,242.00 5,242.00 5,242.00 5,242.00 0.0M
2025-01-28 5,206.00 5,206.00 5,206.00 5,216.00 0.0M
2025-01-27 5,170.00 5,218.00 5,170.00 5,202.00 0.0M
2025-01-24 5,244.50 5,244.50 5,224.00 5,232.00 0.0M
2025-01-23 5,236.00 5,236.00 5,236.00 5,236.00 0.0M
2025-01-22 5,223.00 5,223.00 5,223.00 5,223.00 0.0M
2025-01-21 5,177.50 5,182.00 5,177.50 5,184.00 0.0M
2025-01-20 5,179.00 5,179.00 5,179.00 5,185.00 0.0M
2025-01-17 5,165.50 5,171.00 5,153.00 5,163.00 0.0M
2025-01-16 5,127.00 5,127.00 5,127.00 5,118.00 0.0M
2025-01-15 5,030.00 5,030.00 5,030.00 5,064.00 0.0M
2025-01-14 5,000.00 5,000.00 5,000.00 4,995.00 0.0M
2025-01-13 4,991.00 4,991.00 4,991.00 4,970.00 0.0M
2025-01-10 4,995.00 4,995.00 4,995.00 4,995.00 0.0M
2025-01-09 5,034.00 5,034.00 5,034.00 5,034.00 0.0M
2025-01-08 5,009.00 5,009.00 5,009.00 5,010.00 0.0M
2025-01-07 5,035.00 5,035.00 5,035.00 5,035.00 0.0M
2025-01-06 5,006.00 5,006.00 5,006.00 5,006.00 0.0M
2025-01-03 4,888.00 4,888.00 4,888.00 4,888.00 0.0M
2025-01-02 4,909.00 4,909.00 4,909.00 4,932.00 0.0M