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 | 15.08 | 0.591644009212 | 2548.83 | 2568.31 | 2529.57 | 0 | 0 | IX |
| 4 | 44.54 | 1.76790229303 | 2519.37 | 2568.31 | 2453.4 | 0 | 0 | IX |
| 12 | 114.5 | 4.67459510658 | 2449.41 | 2589.09 | 2430.06 | 0 | 0 | IX |
| 26 | 150.91 | 6.25404061334 | 2413 | 2589.09 | 2370.71 | 0 | 0 | IX |
| 52 | 150.91 | 6.25404061334 | 2413 | 2589.09 | 2370.71 | 0 | 0 | IX |
| 156 | 150.91 | 6.25404061334 | 2413 | 2589.09 | 2370.71 | 0 | 0 | IX |
| 260 | 150.91 | 6.25404061334 | 2413 | 2589.09 | 2370.71 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | -18 | -0.72 | 2495.6 | 2495.6 | 2495.6 | 0 |
| 1737653400 | 2513.6 | 18.74 | 0.75 | 2513.6 | 2513.6 | 2513.6 | 0 |
| 1737567000 | 2494.86 | 5.2 | 0.21 | 2494.86 | 2494.86 | 2494.86 | 0 |
| 1737480600 | 2489.66 | 0 | 0.00 | 2489.66 | 2489.66 | 2489.66 | 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 |
| 1736789400 | 2505.66 | 10.39 | 0.42 | 2505.66 | 2505.66 | 2505.66 | 0 |
| 1736530200 | 2495.27 | -3.52 | -0.14 | 2495.27 | 2495.27 | 2495.27 | 0 |
| 1736443800 | 2498.79 | -20.58 | -0.82 | 2498.79 | 2498.79 | 2498.79 | 0 |
| 1736357400 | 2519.37 | -3.78 | -0.15 | 2519.37 | 2519.37 | 2519.37 | 0 |
| 1736271000 | 2523.15 | 20.79 | 0.83 | 2523.15 | 2523.15 | 2523.15 | 0 |
| 1736184600 | 2502.36 | -49.35 | -1.93 | 2502.36 | 2502.36 | 2502.36 | 0 |
| 1735925400 | 2551.71 | -4.63 | -0.18 | 2551.71 | 2551.71 | 2551.71 | 0 |
| 1735839000 | 2556.34 | 16.69 | 0.66 | 2556.34 | 2556.34 | 2556.34 | 0 |
| 1735666200 | 2539.65 | 6.28 | 0.25 | 2539.65 | 2539.65 | 2539.65 | 0 |
| 1735579800 | 2533.37 | 2.09 | 0.08 | 2533.37 | 2533.37 | 2533.37 | 0 |
| 1735320600 | 2531.28 | 51.83 | 2.09 | 2531.28 | 2531.28 | 2531.28 | 0 |
| 1735061400 | 2479.45 | 0.25 | 0.01 | 2479.45 | 2479.45 | 2479.45 | 0 |
| 1734975000 | 2479.2 | 15.98 | 0.65 | 2479.2 | 2479.2 | 2479.2 | 0 |
| 1734715800 | 2463.2199 | 3.12 | 0.13 | 2463.2199 | 2463.2199 | 2463.2199 | 0 |
| 1734629400 | 2460.1 | -37.43 | -1.50 | 2460.1 | 2460.1 | 2460.1 | 0 |
| 1734543000 | 2497.53 | -5.89 | -0.24 | 2497.53 | 2497.53 | 2497.53 | 0 |
| 1734456600 | 2503.42 | 1.31 | 0.05 | 2503.42 | 2503.42 | 2503.42 | 0 |
| 1734370200 | 2502.11 | -21.65 | -0.86 | 2502.11 | 2502.11 | 2502.11 | 0 |
| 1734111000 | 2523.76 | -47.59 | -1.85 | 2523.76 | 2523.76 | 2523.76 | 0 |
| 1734024600 | 2571.35 | 26.73 | 1.05 | 2571.35 | 2571.35 | 2571.35 | 0 |
| 1733938200 | 2544.62 | 1.43 | 0.06 | 2544.62 | 2544.62 | 2544.62 | 0 |
| 1733851800 | 2543.19 | 10.28 | 0.41 | 2543.19 | 2543.19 | 2543.19 | 0 |
| 1733765400 | 2532.91 | -13.46 | -0.53 | 2532.91 | 2532.91 | 2532.91 | 0 |
| 1733506200 | 2546.37 | -3.78 | -0.15 | 2546.37 | 2546.37 | 2546.37 | 0 |
| 1733419800 | 2550.15 | -5.82 | -0.23 | 2550.15 | 2550.15 | 2550.15 | 0 |
| 1733333400 | 2555.9699 | -33.12 | -1.28 | 2555.9699 | 2555.9699 | 2555.9699 | 0 |
| 1733247000 | 2589.09 | 35.09 | 1.37 | 2589.09 | 2589.09 | 2589.09 | 0 |
| 1733160600 | 2554 | 54.03 | 2.16 | 2554 | 2554 | 2554 | 0 |
| 1732901400 | 2499.9699 | 13.39 | 0.54 | 2499.9699 | 2499.9699 | 2499.9699 | 0 |
| 1732815000 | 2486.58 | 14.51 | 0.59 | 2486.58 | 2486.58 | 2486.58 | 0 |
| 1732728600 | 2472.07 | -2.88 | -0.12 | 2472.07 | 2472.07 | 2472.07 | 0 |
| 1732642200 | 2474.95 | -7.48 | -0.30 | 2474.95 | 2474.95 | 2474.95 | 0 |
| 1732555800 | 2482.43 | 4.74 | 0.19 | 2482.43 | 2482.43 | 2482.43 | 0 |
| 1732296600 | 2477.69 | 24.58 | 1.00 | 2477.69 | 2477.69 | 2477.69 | 0 |
| 1732210200 | 2453.11 | 6.45 | 0.26 | 2453.11 | 2453.11 | 2453.11 | 0 |
| 1732123800 | 2446.66 | -16.83 | -0.68 | 2446.66 | 2446.66 | 2446.66 | 0 |
| 1732037400 | 2463.4899 | 27.55 | 1.13 | 2463.4899 | 2463.4899 | 2463.4899 | 0 |
| 1731951000 | 2435.94 | -25.02 | -1.02 | 2435.94 | 2435.94 | 2435.94 | 0 |
| 1731691800 | 2460.96 | 30.9 | 1.27 | 2460.96 | 2460.96 | 2460.96 | 0 |
| 1731605400 | 2430.06 | -52.71 | -2.12 | 2430.06 | 2430.06 | 2430.06 | 0 |
| 1731519000 | 2482.77 | 0 | 0.00 | 2482.77 | 2482.77 | 2482.77 | 0 |
| 1731432600 | 2482.77 | 0 | 0.00 | 2482.77 | 2482.77 | 2482.77 | 0 |
| 1731346200 | 2482.77 | -1.15 | -0.05 | 2482.77 | 2482.77 | 2482.77 | 0 |
| 1731087000 | 2483.92 | 22.76 | 0.92 | 2483.92 | 2483.92 | 2483.92 | 0 |
| 1731000600 | 2461.16 | 26.84 | 1.10 | 2461.16 | 2461.16 | 2461.16 | 0 |
| 1730914200 | 2434.32 | 39.85 | 1.66 | 2434.32 | 2434.32 | 2434.32 | 0 |
