Euronext Eurozone 40 EW Decrement 5% (EZ40)

EZ40
🏛️ 네덜란드 →
1,016.29
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 1,010.25 1,010.25 1,008.80 1,009.86 0.0K
09:05 1,009.49 1,009.58 1,008.41 1,008.41 0.0K
09:10 1,008.56 1,008.90 1,007.22 1,007.38 0.0K
09:15 1,007.27 1,007.27 1,005.05 1,005.34 0.0K
09:20 1,005.22 1,006.15 1,004.50 1,004.65 0.0K
09:25 1,004.48 1,005.17 1,004.48 1,004.66 0.0K
09:30 1,004.68 1,006.32 1,004.68 1,005.38 0.0K
09:35 1,005.47 1,006.13 1,005.18 1,005.74 0.0K
09:40 1,005.76 1,005.84 1,005.38 1,005.83 0.0K
09:45 1,005.90 1,005.90 1,004.60 1,005.07 0.0K
09:50 1,005.20 1,006.85 1,005.20 1,006.64 0.0K
09:55 1,006.62 1,006.94 1,006.16 1,006.90 0.0K
10:00 1,006.88 1,007.59 1,006.73 1,007.59 0.0K
10:05 1,007.58 1,007.74 1,007.17 1,007.30 0.0K
10:10 1,007.25 1,007.92 1,007.13 1,007.90 0.0K
10:15 1,007.94 1,008.34 1,007.86 1,008.33 0.0K
10:20 1,008.40 1,008.40 1,008.09 1,008.25 0.0K
10:25 1,008.16 1,008.33 1,007.82 1,008.10 0.0K
10:30 1,008.00 1,008.14 1,007.61 1,007.87 0.0K
10:35 1,007.86 1,008.24 1,007.62 1,008.23 0.0K
10:40 1,008.16 1,008.45 1,008.04 1,008.13 0.0K
10:45 1,008.18 1,008.22 1,007.45 1,007.45 0.0K
10:50 1,007.42 1,007.68 1,007.22 1,007.68 0.0K
10:55 1,007.47 1,007.78 1,007.04 1,007.20 0.0K
11:00 1,007.24 1,007.82 1,006.92 1,006.92 0.0K
11:05 1,006.50 1,006.62 1,005.87 1,005.94 0.0K
11:10 1,005.93 1,006.08 1,005.56 1,005.63 0.0K
11:15 1,005.43 1,005.86 1,005.41 1,005.50 0.0K
11:20 1,005.45 1,005.45 1,005.12 1,005.25 0.0K
11:25 1,005.40 1,005.53 1,004.84 1,005.53 0.0K
11:30 1,005.55 1,005.81 1,005.49 1,005.74 0.0K
11:35 1,005.80 1,005.80 1,004.86 1,005.12 0.0K
11:40 1,005.01 1,005.61 1,005.01 1,005.35 0.0K
11:45 1,005.45 1,005.45 1,005.11 1,005.27 0.0K
11:50 1,005.31 1,005.31 1,005.01 1,005.20 0.0K
11:55 1,005.18 1,005.18 1,004.54 1,004.67 0.0K
12:00 1,004.72 1,004.85 1,004.16 1,004.85 0.0K
12:05 1,004.90 1,005.45 1,004.81 1,005.41 0.0K
12:10 1,005.48 1,006.31 1,005.48 1,006.31 0.0K
12:15 1,006.30 1,006.64 1,006.18 1,006.51 0.0K
12:20 1,006.55 1,006.76 1,006.51 1,006.63 0.0K
12:25 1,006.66 1,007.05 1,006.66 1,006.75 0.0K
12:30 1,006.76 1,007.46 1,006.76 1,007.25 0.0K
12:35 1,007.23 1,007.54 1,007.16 1,007.39 0.0K
12:40 1,007.40 1,007.48 1,006.94 1,006.94 0.0K
12:45 1,006.93 1,006.93 1,006.42 1,006.77 0.0K
12:50 1,006.81 1,007.04 1,006.18 1,006.19 0.0K
12:55 1,006.19 1,006.21 1,006.08 1,006.19 0.0K
13:00 1,006.17 1,006.33 1,005.90 1,006.31 0.0K
13:05 1,006.26 1,006.35 1,006.06 1,006.31 0.0K
13:10 1,006.33 1,006.33 1,005.65 1,005.69 0.0K
13:15 1,005.67 1,006.44 1,005.63 1,006.44 0.0K
13:20 1,006.38 1,006.50 1,006.30 1,006.44 0.0K
13:25 1,006.45 1,006.54 1,006.20 1,006.54 0.0K
13:30 1,006.52 1,007.01 1,006.48 1,007.01 0.0K
13:35 1,007.02 1,007.02 1,006.72 1,006.74 0.0K
13:40 1,006.72 1,007.08 1,006.59 1,006.95 0.0K
13:45 1,006.93 1,006.93 1,006.40 1,006.40 0.0K
13:50 1,006.30 1,006.30 1,005.86 1,006.26 0.0K
13:55 1,006.18 1,006.18 1,005.84 1,005.94 0.0K
14:00 1,005.97 1,006.08 1,005.48 1,005.50 0.0K
14:05 1,005.58 1,006.65 1,005.58 1,006.65 0.0K
14:10 1,006.69 1,006.97 1,006.57 1,006.57 0.0K
14:15 1,006.59 1,007.01 1,006.59 1,006.90 0.0K
14:20 1,006.86 1,007.15 1,006.86 1,007.15 0.0K
14:25 1,007.06 1,007.16 1,006.81 1,006.96 0.0K
14:30 1,006.95 1,007.14 1,006.64 1,006.77 0.0K
14:35 1,006.82 1,006.86 1,006.30 1,006.43 0.0K
14:40 1,006.42 1,006.80 1,006.33 1,006.68 0.0K
14:45 1,006.69 1,006.91 1,006.18 1,006.18 0.0K
14:50 1,006.26 1,006.26 1,005.86 1,005.86 0.0K
14:55 1,005.77 1,006.32 1,005.77 1,005.98 0.0K
15:00 1,005.97 1,006.47 1,005.86 1,006.33 0.0K
15:05 1,006.42 1,006.65 1,006.32 1,006.62 0.0K
15:10 1,006.47 1,006.47 1,005.86 1,005.86 0.0K
15:15 1,005.90 1,005.96 1,005.45 1,005.45 0.0K
15:20 1,005.41 1,005.94 1,005.41 1,005.92 0.0K
15:25 1,006.04 1,006.10 1,005.62 1,005.70 0.0K
15:30 1,005.64 1,006.08 1,005.50 1,006.08 0.0K
15:35 1,006.22 1,006.44 1,005.84 1,005.84 0.0K
15:40 1,005.83 1,006.14 1,005.47 1,005.47 0.0K
15:45 1,005.24 1,005.41 1,005.06 1,005.29 0.0K
15:50 1,005.26 1,005.43 1,004.98 1,005.43 0.0K
15:55 1,005.42 1,005.69 1,005.42 1,005.69 0.0K
16:00 1,005.98 1,005.98 1,005.36 1,005.40 0.0K
16:05 1,005.47 1,005.54 1,005.30 1,005.43 0.0K
16:10 1,005.35 1,005.37 1,004.66 1,004.71 0.0K
16:15 1,004.69 1,005.01 1,004.42 1,004.46 0.0K
16:20 1,004.46 1,004.88 1,004.46 1,004.64 0.0K
16:25 1,004.66 1,004.68 1,004.43 1,004.52 0.0K
16:30 1,004.39 1,004.43 1,004.16 1,004.32 0.0K
16:35 1,004.25 1,004.57 1,004.20 1,004.29 0.0K
16:40 1,004.32 1,004.97 1,004.32 1,004.97 0.0K
16:45 1,005.00 1,005.87 1,005.00 1,005.84 0.0K
16:50 1,005.82 1,005.87 1,005.61 1,005.73 0.0K
16:55 1,006.02 1,006.08 1,005.62 1,006.07 0.0K
17:00 1,006.09 1,006.47 1,006.04 1,006.27 0.0K
17:05 1,006.26 1,006.74 1,006.21 1,006.72 0.0K
17:10 1,006.70 1,006.73 1,006.35 1,006.35 0.0K
17:15 1,006.13 1,006.53 1,005.84 1,006.53 0.0K
17:20 1,006.56 1,006.99 1,006.52 1,006.74 0.0K
17:25 1,006.73 1,007.09 1,006.59 1,007.09 0.0K
17:30 1,007.02 1,007.02 1,007.02 1,007.02 0.0K
17:35 1,007.02 1,007.02 1,006.62 1,006.62 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,010.64 1,017.11 1,010.33 1,016.29 0.0M
2025-09-25 1,007.97 1,008.23 1,001.18 1,006.64 0.0M
2025-09-24 1,009.10 1,012.04 1,005.14 1,009.13 0.0M
2025-09-23 1,008.59 1,013.88 1,008.42 1,009.76 0.0M
2025-09-22 1,009.77 1,010.05 1,004.16 1,006.62 0.0M
2025-09-19 1,010.85 1,016.59 1,009.07 1,010.66 0.0M
2025-09-18 1,004.65 1,010.50 1,004.36 1,009.41 0.0M
2025-09-17 1,004.34 1,004.98 997.22 998.80 0.0M
2025-09-16 1,017.09 1,017.09 1,001.61 1,001.73 0.0M
2025-09-15 1,011.25 1,017.63 1,010.62 1,016.39 0.0M
2025-09-12 1,008.68 1,009.66 1,002.75 1,008.00 0.0M
2025-09-11 1,003.86 1,010.07 1,001.57 1,007.51 0.0M
2025-09-10 1,005.05 1,008.89 1,000.73 1,001.93 0.0M
2025-09-09 999.49 1,002.36 996.06 1,000.65 0.0M
2025-09-08 995.56 999.05 993.00 998.06 0.0M
2025-09-05 1,001.97 1,002.47 988.89 991.79 0.0M
2025-09-04 993.82 999.74 991.86 998.93 0.0M
2025-09-03 992.42 995.16 988.14 994.25 0.0M
2025-09-02 1,001.17 1,001.52 987.65 987.76 0.0M
2025-09-01 1,001.65 1,002.91 998.03 1,000.50 0.0M
2025-08-29 1,003.18 1,005.72 998.65 998.96 0.0M
2025-08-28 1,008.20 1,010.90 1,001.91 1,005.78 0.0M
2025-08-27 1,007.44 1,008.86 1,001.72 1,005.80 0.0M
2025-08-26 1,008.10 1,010.48 1,004.63 1,006.22 0.0M
2025-08-25 1,023.11 1,025.50 1,018.31 1,018.62 0.0M
2025-08-22 1,022.35 1,032.44 1,022.35 1,027.50 0.0M
2025-08-21 1,024.70 1,025.01 1,019.55 1,024.65 0.0M
2025-08-20 1,021.03 1,027.39 1,020.22 1,024.83 0.0M
2025-08-19 1,020.32 1,025.94 1,018.03 1,025.39 0.0M
2025-08-18 1,020.90 1,020.90 1,014.76 1,018.81 0.0M
2025-08-15 1,023.71 1,023.71 1,018.57 1,020.42 0.0M
2025-08-14 1,012.44 1,019.65 1,008.98 1,018.83 0.0M
2025-08-13 1,006.90 1,012.40 1,006.90 1,010.47 0.0M
2025-08-12 1,004.70 1,005.06 999.23 1,002.83 0.0M
2025-08-11 1,005.01 1,005.27 999.38 1,001.02 0.0M
2025-08-08 1,001.69 1,006.99 1,000.01 1,003.01 0.0M
2025-08-07 994.65 1,005.27 994.29 1,001.26 0.0M
2025-08-06 992.89 993.98 989.03 992.39 0.0M
2025-08-05 992.95 992.99 986.32 988.30 0.0M
2025-08-04 977.30 988.45 976.69 988.45 0.0M
2025-08-01 990.63 991.42 970.53 973.27 0.0M
2025-07-31 1,016.77 1,019.72 1,001.86 1,002.03 0.0M
2025-07-30 1,007.66 1,015.58 1,006.50 1,014.11 0.0M
2025-07-29 1,002.65 1,013.67 1,002.57 1,008.91 0.0M
2025-07-28 1,012.41 1,012.89 997.72 998.69 0.0M
2025-07-25 1,002.02 1,005.76 998.11 1,003.67 0.0M
2025-07-24 1,008.88 1,010.71 1,002.20 1,005.55 0.0M
2025-07-23 997.49 1,003.42 996.33 1,000.18 0.0M
2025-07-22 991.78 992.81 983.69 986.88 0.0M
2025-07-21 997.87 997.96 990.05 995.07 0.0M
2025-07-18 1,004.19 1,004.90 996.99 997.99 0.0M
2025-07-17 994.34 999.79 993.09 999.79 0.0M
2025-07-16 989.73 994.81 986.56 986.56 0.0M
2025-07-15 999.71 1,000.05 991.27 991.31 0.0M
2025-07-14 990.88 997.14 990.00 997.02 0.0M
2025-07-11 1,004.12 1,004.45 995.76 998.49 0.0M
2025-07-10 1,013.37 1,013.42 1,006.89 1,007.17 0.0M
2025-07-09 1,001.06 1,010.77 1,000.53 1,010.65 0.0M
2025-07-08 996.72 997.87 992.29 996.93 0.0M
2025-07-07 986.28 994.71 985.14 994.71 0.0M
2025-07-04 989.57 989.88 982.86 985.27 0.0M
2025-07-03 990.72 993.29 985.03 993.29 0.0M
2025-07-02 990.25 990.98 983.64 988.43 0.0M
2025-07-01 992.62 992.62 982.77 984.76 0.0M
2025-06-30 996.43 996.43 989.04 990.85 0.0M
2025-06-27 988.05 994.08 986.71 994.08 0.0M
2025-06-26 985.33 986.42 978.30 981.36 0.0M
2025-06-25 991.76 992.37 981.62 981.72 0.0M
2025-06-24 991.09 993.87 987.47 989.35 0.0M
2025-06-23 975.21 981.43 971.48 976.75 0.0M
2025-06-20 978.48 986.10 978.26 979.95 0.0M
2025-06-19 979.61 980.56 973.44 973.64 0.0M
2025-06-18 988.94 991.07 982.95 985.23 0.0M
2025-06-17 990.40 991.37 985.04 988.77 0.0M
2025-06-16 991.34 998.90 991.17 998.19 0.0M
2025-06-13 988.25 992.43 985.89 989.69 0.0M
2025-06-12 1,001.38 1,004.90 996.17 1,001.51 0.0M
2025-06-11 1,011.06 1,013.26 1,006.95 1,006.95 0.0M
2025-06-10 1,013.35 1,015.49 1,010.10 1,012.44 0.0M
2025-06-09 1,014.43 1,016.31 1,010.77 1,013.84 0.0M
2025-06-06 1,011.46 1,016.83 1,009.42 1,015.87 0.0M
2025-06-05 1,011.63 1,015.71 1,007.10 1,012.59 0.0M
2025-06-04 1,011.61 1,014.61 1,008.60 1,012.10 0.0M
2025-06-03 1,008.46 1,009.57 1,000.96 1,007.42 0.0M
2025-06-02 1,002.06 1,007.44 997.78 1,005.99 0.0M
2025-05-30 1,007.17 1,014.19 1,006.24 1,007.78 0.0M
2025-05-29 1,016.39 1,017.06 1,006.72 1,007.32 0.0M
2025-05-28 1,014.67 1,016.87 1,007.88 1,007.99 0.0M
2025-05-27 1,012.12 1,018.62 1,011.70 1,015.25 0.0M
2025-05-26 1,014.54 1,015.41 1,010.13 1,012.23 0.0M
2025-05-23 1,019.98 1,021.20 989.26 1,001.82 0.0M
2025-05-22 1,019.06 1,020.60 1,012.42 1,019.19 0.0M
2025-05-21 1,021.01 1,025.35 1,017.48 1,024.25 0.0M
2025-05-20 1,021.18 1,026.32 1,018.86 1,023.81 0.0M
2025-05-19 1,014.48 1,018.87 1,010.46 1,018.87 0.0M
2025-05-16 1,013.64 1,019.25 1,012.43 1,016.21 0.0M
2025-05-15 1,004.25 1,011.18 1,002.41 1,011.18 0.0M
2025-05-14 1,007.80 1,009.88 1,003.23 1,008.04 0.0M
2025-05-13 1,003.79 1,007.82 1,002.83 1,007.79 0.0M
2025-05-12 1,004.90 1,011.55 997.62 1,005.06 0.0M
2025-05-09 991.74 995.62 990.58 993.36 0.0M
2025-05-08 984.00 990.13 983.66 987.50 0.0M
2025-05-07 982.57 983.19 976.50 978.40 0.0M
2025-05-06 989.08 989.08 975.24 983.53 0.0M
2025-05-05 983.51 987.78 982.90 986.76 0.0M
2025-05-02 975.56 985.18 972.68 985.02 0.0M
2025-04-30 965.20 966.15 953.52 963.93 0.0M
2025-04-29 965.92 967.13 959.28 963.71 0.0M
2025-04-28 966.01 969.61 964.07 964.92 0.0M
2025-04-25 963.65 965.55 958.57 962.96 0.0M
2025-04-24 951.71 957.61 947.30 957.04 0.0M
2025-04-23 947.54 958.11 945.91 953.17 0.0M
2025-04-22 924.54 933.82 922.15 933.82 0.0M
2025-04-17 926.89 929.25 921.81 925.36 0.0M
2025-04-16 920.46 928.95 915.29 928.80 0.0M
2025-04-15 916.01 927.39 914.79 926.43 0.0M
2025-04-14 908.34 918.53 905.43 914.72 0.0M
2025-04-11 904.77 905.40 881.04 892.10 0.0M
2025-04-10 911.79 927.85 896.25 896.25 0.0M
2025-04-09 866.71 876.23 850.89 861.25 0.0M
2025-04-08 878.94 897.64 867.49 887.91 0.0M
2025-04-07 855.64 908.24 846.46 864.29 0.0M
2025-04-04 947.54 948.27 900.38 909.32 0.0M
2025-04-03 964.26 969.16 952.45 953.89 0.0M
2025-04-02 982.96 984.84 976.20 984.36 0.0M
2025-04-01 979.69 988.27 978.47 986.72 0.0M
2025-03-31 979.12 981.07 969.22 974.49 0.0M
2025-03-28 990.16 994.37 984.20 987.82 0.0M
2025-03-27 991.19 997.70 986.50 994.69 0.0M
2025-03-26 1,008.87 1,009.45 997.02 997.84 0.0M
2025-03-25 998.36 1,010.56 998.36 1,006.54 0.0M
2025-03-24 1,005.38 1,006.85 994.04 996.06 0.0M
2025-03-21 998.06 1,000.66 994.07 999.21 0.0M
2025-03-20 1,012.09 1,013.05 998.23 1,001.76 0.0M
2025-03-19 1,004.80 1,013.82 1,003.59 1,012.73 0.0M
2025-03-18 1,003.83 1,009.07 1,002.83 1,007.56 0.0M
2025-03-17 992.36 1,000.83 990.15 1,000.76 0.0M
2025-03-14 979.41 995.24 977.05 993.72 0.0M
2025-03-13 981.72 989.03 977.05 979.74 0.0M
2025-03-12 982.00 992.89 978.59 985.18 0.0M
2025-03-11 992.17 995.41 973.20 975.85 0.0M
2025-03-10 1,006.95 1,007.13 988.88 990.52 0.0M
2025-03-07 1,004.90 1,007.79 997.00 1,003.87 0.0M
2025-03-06 1,010.18 1,013.89 998.39 1,010.48 0.0M
2025-03-05 1,001.99 1,012.91 1,001.99 1,004.83 0.0M
2025-03-04 1,002.47 1,003.30 986.82 990.19 0.0M
2025-03-03 1,002.57 1,018.28 995.28 1,013.43 0.0M
2025-02-28 994.02 1,001.47 991.71 1,001.47 0.0M
2025-02-27 1,001.32 1,003.29 993.63 1,000.89 0.0M
2025-02-26 1,001.29 1,009.37 999.16 1,008.01 0.0M
2025-02-25 989.19 998.56 989.14 992.73 0.0M
2025-02-24 994.73 996.71 987.15 992.24 0.0M
2025-02-21 995.97 997.53 992.24 995.99 0.0M
2025-02-20 996.89 1,000.54 993.26 994.91 0.0M
2025-02-19 1,008.90 1,009.30 994.09 995.46 0.0M
2025-02-18 1,006.27 1,009.36 1,002.74 1,008.00 0.0M
2025-02-17 998.02 1,004.35 997.90 1,003.66 0.0M
2025-02-14 997.57 1,002.14 996.68 998.32 0.0M
2025-02-13 993.67 998.49 989.28 998.18 0.0M
2025-02-12 984.82 986.35 978.70 985.02 0.0M
2025-02-11 975.40 981.25 974.79 980.37 0.0M
2025-02-10 971.84 976.42 970.70 975.12 0.0M
2025-02-07 974.32 975.36 969.21 971.05 0.0M
2025-02-06 963.40 975.45 962.31 974.17 0.0M
2025-02-05 954.57 959.44 954.02 959.44 0.0M
2025-02-04 948.78 957.53 943.22 957.29 0.0M
2025-02-03 939.80 948.66 938.52 946.72 0.0M
2025-01-31 959.36 962.12 954.88 957.12 0.0M
2025-01-30 952.75 958.17 950.94 957.61 0.0M
2025-01-29 948.37 950.66 946.17 949.17 0.0M
2025-01-28 941.99 949.96 941.11 945.43 0.0M
2025-01-27 936.00 943.00 932.77 941.09 0.0M
2025-01-24 945.43 947.66 939.91 941.90 0.0M
2025-01-23 937.09 942.70 936.07 942.16 0.0M
2025-01-22 934.74 942.20 934.22 937.36 0.0M
2025-01-21 930.87 932.95 929.57 932.66 0.0M
2025-01-20 931.49 936.48 929.42 932.13 0.0M
2025-01-17 926.56 932.09 925.25 929.89 0.0M
2025-01-16 920.87 923.45 917.86 922.08 0.0M
2025-01-15 906.04 916.03 903.50 912.86 0.0M
2025-01-14 905.13 907.95 902.69 903.38 0.0M
2025-01-13 899.21 900.04 892.30 898.64 0.0M
2025-01-10 909.46 912.11 901.78 902.63 0.0M
2025-01-09 903.62 911.51 902.65 910.40 0.0M
2025-01-08 908.77 912.96 901.09 906.93 0.0M
2025-01-07 903.81 911.87 900.25 908.90 0.0M
2025-01-06 892.64 904.63 891.10 904.49 0.0M
2025-01-03 896.38 896.55 887.60 889.49 0.0M
2025-01-02 892.65 896.36 883.23 896.36 0.0M