Hot Features
프리미엄
Euronext Developed Asia Total Market (DASPT)
EU
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 122.07 | 5.73688440227 | 2127.81 | 2246.46 | 2127.81 | 0 | 0 | IX |
| 4 | -283.16 | -11.1786627925 | 2533.04 | 2593.82 | 2127.81 | 0 | 0 | IX |
| 12 | -239.78 | -9.63103395644 | 2489.66 | 2622.88 | 2127.81 | 0 | 0 | IX |
| 26 | -206.5 | -8.40667974825 | 2456.38 | 2622.88 | 2127.81 | 0 | 0 | IX |
| 52 | -163.12 | -6.76004973063 | 2413 | 2622.88 | 2127.81 | 0 | 0 | IX |
| 156 | -163.12 | -6.76004973063 | 2413 | 2622.88 | 2127.81 | 0 | 0 | IX |
| 260 | -163.12 | -6.76004973063 | 2413 | 2622.88 | 2127.81 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 2187.2199 | 0 | 0.00 | 2187.2199 | 2187.2199 | 2187.2199 | 0 |
| 1744302600 | 2187.2199 | 0 | 0.00 | 2187.2199 | 2187.2199 | 2187.2199 | 0 |
| 1744216200 | 2187.2199 | -59.24 | -2.64 | 2187.2199 | 2187.2199 | 2187.2199 | 0 |
| 1744129800 | 2246.46 | 118.65 | 5.58 | 2246.46 | 2246.46 | 2246.46 | 0 |
| 1744043400 | 2127.81 | -203.54 | -8.73 | 2127.81 | 2127.81 | 2127.81 | 0 |
| 1743784200 | 2331.35 | -42.55 | -1.79 | 2331.35 | 2331.35 | 2331.35 | 0 |
| 1743697800 | 2373.9 | -67.15 | -2.75 | 2373.9 | 2373.9 | 2373.9 | 0 |
| 1743611400 | 2441.05 | -27.39 | -1.11 | 2441.05 | 2441.05 | 2441.05 | 0 |
| 1743525000 | 2468.44 | 3.78 | 0.15 | 2468.44 | 2468.44 | 2468.44 | 0 |
| 1743438600 | 2464.66 | -66.72 | -2.64 | 2464.66 | 2464.66 | 2464.66 | 0 |
| 1743183000 | 2531.38 | -42.96 | -1.67 | 2531.38 | 2531.38 | 2531.38 | 0 |
| 1743096600 | 2574.34 | -7.26 | -0.28 | 2574.34 | 2574.34 | 2574.34 | 0 |
| 1743010200 | 2581.6 | 4.65 | 0.18 | 2581.6 | 2581.6 | 2581.6 | 0 |
| 1742923800 | 2576.95 | 13.64 | 0.53 | 2576.95 | 2576.95 | 2576.95 | 0 |
| 1742837400 | 2563.31 | -30.51 | -1.18 | 2563.31 | 2563.31 | 2563.31 | 0 |
| 1742578200 | 2593.82 | 7.44 | 0.29 | 2593.82 | 2593.82 | 2593.82 | 0 |
| 1742491800 | 2586.38 | 21.04 | 0.82 | 2586.38 | 2586.38 | 2586.38 | 0 |
| 1742405400 | 2565.34 | 14.68 | 0.58 | 2565.34 | 2565.34 | 2565.34 | 0 |
| 1742319000 | 2550.66 | 17.62 | 0.70 | 2550.66 | 2550.66 | 2550.66 | 0 |
| 1742232600 | 2533.04 | 17.61 | 0.70 | 2533.04 | 2533.04 | 2533.04 | 0 |
| 1741973400 | 2515.43 | 0.08 | 0.00 | 2515.43 | 2515.43 | 2515.43 | 0 |
| 1741887000 | 2515.35 | 25.22 | 1.01 | 2515.35 | 2515.35 | 2515.35 | 0 |
| 1741800600 | 2490.13 | 5.13 | 0.21 | 2490.13 | 2490.13 | 2490.13 | 0 |
| 1741714200 | 2485 | -50.05 | -1.97 | 2485 | 2485 | 2485 | 0 |
| 1741627800 | 2535.05 | 3.82 | 0.15 | 2535.05 | 2535.05 | 2535.05 | 0 |
| 1741368600 | 2531.23 | -36.88 | -1.44 | 2531.23 | 2531.23 | 2531.23 | 0 |
| 1741282200 | 2568.11 | 28.48 | 1.12 | 2568.11 | 2568.11 | 2568.11 | 0 |
| 1741195800 | 2539.63 | -49.54 | -1.91 | 2539.63 | 2539.63 | 2539.63 | 0 |
| 1741109400 | 2589.17 | 1.28 | 0.05 | 2589.17 | 2589.17 | 2589.17 | 0 |
| 1741023000 | 2587.89 | 23.23 | 0.91 | 2587.89 | 2587.89 | 2587.89 | 0 |
| 1740763800 | 2564.66 | -58.22 | -2.22 | 2564.66 | 2564.66 | 2564.66 | 0 |
| 1740677400 | 2622.88 | 30.73 | 1.19 | 2622.88 | 2622.88 | 2622.88 | 0 |
| 1740591000 | 2592.15 | -8.12 | -0.31 | 2592.15 | 2592.15 | 2592.15 | 0 |
| 1740504600 | 2600.27 | -14.22 | -0.54 | 2600.27 | 2600.27 | 2600.27 | 0 |
| 1740418200 | 2614.4899 | 0.36 | 0.01 | 2614.4899 | 2614.4899 | 2614.4899 | 0 |
| 1740159000 | 2614.13 | 13.49 | 0.52 | 2614.13 | 2614.13 | 2614.13 | 0 |
| 1740072600 | 2600.64 | -10.75 | -0.41 | 2600.64 | 2600.64 | 2600.64 | 0 |
| 1739986200 | 2611.39 | 8.95 | 0.34 | 2611.39 | 2611.39 | 2611.39 | 0 |
| 1739899800 | 2602.44 | 9.12 | 0.35 | 2602.44 | 2602.44 | 2602.44 | 0 |
| 1739813400 | 2593.32 | 25.37 | 0.99 | 2593.32 | 2593.32 | 2593.32 | 0 |
| 1739554200 | 2567.95 | -3.32 | -0.13 | 2567.95 | 2567.95 | 2567.95 | 0 |
| 1739467800 | 2571.27 | 29.49 | 1.16 | 2571.27 | 2571.27 | 2571.27 | 0 |
| 1739381400 | 2541.78 | -30.14 | -1.17 | 2541.78 | 2541.78 | 2541.78 | 0 |
| 1739295000 | 2571.92 | -23.41 | -0.90 | 2571.92 | 2571.92 | 2571.92 | 0 |
| 1739208600 | 2595.33 | 1.96 | 0.08 | 2595.33 | 2595.33 | 2595.33 | 0 |
| 1738949400 | 2593.37 | 0.98 | 0.04 | 2593.37 | 2593.37 | 2593.37 | 0 |
| 1738863000 | 2592.39 | 28.48 | 1.11 | 2592.39 | 2592.39 | 2592.39 | 0 |
| 1738776600 | 2563.91 | 30.07 | 1.19 | 2563.91 | 2563.91 | 2563.91 | 0 |
| 1738690200 | 2533.84 | 4.27 | 0.17 | 2533.84 | 2533.84 | 2533.84 | 0 |
| 1738603800 | 2529.57 | -38.74 | -1.51 | 2529.57 | 2529.57 | 2529.57 | 0 |
| 1738344600 | 2568.31 | 4.89 | 0.19 | 2568.31 | 2568.31 | 2568.31 | 0 |
| 1738258200 | 2563.42 | 14.59 | 0.57 | 2563.42 | 2563.42 | 2563.42 | 0 |
| 1738171800 | 2548.83 | 26.77 | 1.06 | 2548.83 | 2548.83 | 2548.83 | 0 |
| 1738085400 | 2522.06 | -2.94 | -0.12 | 2522.06 | 2522.06 | 2522.06 | 0 |
| 1737999000 | 2525 | 29.4 | 1.18 | 2525 | 2525 | 2525 | 0 |
| 1737739800 | 2495.6 | -3.28 | -0.13 | 2495.6 | 2495.6 | 2495.6 | 0 |
| 1737653400 | 2498.88 | 0 | 0.00 | 2498.88 | 2498.88 | 2498.88 | 0 |
| 1737567000 | 2498.88 | 0 | 0.00 | 2498.88 | 2498.88 | 2498.88 | 0 |
| 1737480600 | 2498.88 | 9.22 | 0.37 | 2498.88 | 2498.88 | 2498.88 | 0 |
| 1737394200 | 2489.66 | 10.08 | 0.41 | 2489.66 | 2489.66 | 2489.66 | 0 |
| 1737135000 | 2479.58 | -14.59 | -0.58 | 2479.58 | 2479.58 | 2479.58 | 0 |
| 1737048600 | 2494.17 | 15.14 | 0.61 | 2494.17 | 2494.17 | 2494.17 | 0 |
| 1736962200 | 2479.03 | 25.63 | 1.04 | 2479.03 | 2479.03 | 2479.03 | 0 |
| 1736875800 | 2453.4 | -52.26 | -2.09 | 2453.4 | 2453.4 | 2453.4 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
