Hot Features
프리미엄
Euronext Developed Europe GR (DEUG)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 53.23 | 1.54827487915 | 3438.02 | 3497.62 | 3377.43 | 0 | 0 | IX |
| 4 | 124.03 | 3.68345400657 | 3367.22 | 3497.62 | 3303.76 | 0 | 0 | IX |
| 12 | 50.09 | 1.45561380465 | 3441.16 | 3497.62 | 3295.3 | 0 | 0 | IX |
| 26 | 70 | 2.04603580563 | 3421.25 | 3505.42 | 3238.51 | 0 | 0 | IX |
| 52 | 457.89 | 15.0951420207 | 3033.36 | 3505.42 | 2991.93 | 0 | 0 | IX |
| 156 | 548.6 | 18.643059827 | 2942.65 | 3505.42 | 2921.91 | 0 | 0 | IX |
| 260 | 548.6 | 18.643059827 | 2942.65 | 3505.42 | 2921.91 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 3491.25 | 23.17 | 0.67 | 3469.4 | 3497.62 | 3469.4 | 0 |
| 1737048600 | 3468.08 | 34.45 | 1.00 | 3435.97 | 3469.04 | 3435.97 | 0 |
| 1736962200 | 3433.63 | 44.53 | 1.31 | 3390.24 | 3439.1 | 3390.24 | 0 |
| 1736875800 | 3389.1 | -2.87 | -0.08 | 3395.56 | 3413.74 | 3387.41 | 0 |
| 1736789400 | 3391.97 | -17.92 | -0.53 | 3403.54 | 3403.54 | 3377.43 | 0 |
| 1736530200 | 3409.89 | -27.83 | -0.81 | 3438.02 | 3439.65 | 3407.95 | 0 |
| 1736443800 | 3437.72 | 15.37 | 0.45 | 3417.09 | 3440.34 | 3406.94 | 0 |
| 1736357400 | 3422.35 | -5.71 | -0.17 | 3430.75 | 3445.33 | 3403.98 | 0 |
| 1736271000 | 3428.06 | 11.36 | 0.33 | 3418.86 | 3434.47 | 3403.34 | 0 |
| 1736184600 | 3416.7 | 32.63 | 0.96 | 3383.65 | 3418.01 | 3383.65 | 0 |
| 1735925400 | 3384.07 | -16.9 | -0.50 | 3400.09 | 3401.92 | 3377.92 | 0 |
| 1735839000 | 3400.97 | 21.71 | 0.64 | 3380.37 | 3403.06 | 3368.54 | 0 |
| 1735666200 | 3379.26 | 17.94 | 0.53 | 3361.76 | 3379.83 | 3357.23 | 0 |
| 1735579800 | 3361.32 | -15.12 | -0.45 | 3374 | 3374.63 | 3352.35 | 0 |
| 1735320600 | 3376.44 | 23.31 | 0.70 | 3351.21 | 3376.44 | 3347.4 | 0 |
| 1735061400 | 3353.13 | 5.5 | 0.16 | 3348.96 | 3357.78 | 3348.96 | 0 |
| 1734975000 | 3347.63 | 5 | 0.15 | 3345.34 | 3356.55 | 3335.83 | 0 |
| 1734715800 | 3342.63 | -31.2 | -0.92 | 3367.22 | 3367.22 | 3303.76 | 0 |
| 1734629400 | 3373.83 | -52.08 | -1.52 | 3417.9 | 3417.9 | 3365.71 | 0 |
| 1734543000 | 3425.91 | 4.63 | 0.14 | 3421.26 | 3432.1 | 3417.09 | 0 |
| 1734456600 | 3421.28 | -13.7 | -0.40 | 3427.46 | 3428.3 | 3412.01 | 0 |
| 1734370200 | 3434.98 | -2.94 | -0.09 | 3441.02 | 3441.02 | 3425.44 | 0 |
| 1734111000 | 3437.92 | -18.14 | -0.52 | 3449.91 | 3456.26 | 3432 | 0 |
| 1734024600 | 3456.06 | -4.14 | -0.12 | 3460.3 | 3465.14 | 3452.6 | 0 |
| 1733938200 | 3460.2 | -8.44 | -0.24 | 3446.96 | 3463.3 | 3440.45 | 0 |
| 1733851800 | 3468.64 | 0 | 0.00 | 3468.64 | 3468.64 | 3468.64 | 0 |
| 1733765400 | 3468.64 | 5.37 | 0.16 | 3465.43 | 3481.22 | 3461.52 | 0 |
| 1733506200 | 3463.27 | 5.79 | 0.17 | 3457.37 | 3470.7 | 3454.86 | 0 |
| 1733419800 | 3457.48 | 12.47 | 0.36 | 3445.61 | 3459.08 | 3443.26 | 0 |
| 1733333400 | 3445.01 | 11.85 | 0.35 | 3435.5 | 3454.17 | 3435 | 0 |
| 1733247000 | 3433.16 | 14.36 | 0.42 | 3419.68 | 3443.97 | 3419.68 | 0 |
| 1733160600 | 3418.8 | 24.15 | 0.71 | 3394.78 | 3424.23 | 3384.06 | 0 |
| 1732901400 | 3394.65 | 20.25 | 0.60 | 3373.73 | 3395.86 | 3366.38 | 0 |
| 1732815000 | 3374.4 | 9.79 | 0.29 | 3359.61 | 3385.25 | 3359.61 | 0 |
| 1732728600 | 3364.61 | 0 | 0.00 | 3364.61 | 3364.61 | 3364.61 | 0 |
| 1732642200 | 3364.61 | -18.99 | -0.56 | 3382.5 | 3382.5 | 3356.61 | 0 |
| 1732555800 | 3383.6 | 1.23 | 0.04 | 3384.82 | 3401.17 | 3376.96 | 0 |
| 1732296600 | 3382.37 | 39.16 | 1.17 | 3348.12 | 3387.4 | 3342.04 | 0 |
| 1732210200 | 3343.21 | 15.11 | 0.45 | 3327.62 | 3345.68 | 3308.03 | 0 |
| 1732123800 | 3328.1 | -0.74 | -0.02 | 3334.06 | 3351.75 | 3321.81 | 0 |
| 1732037400 | 3328.84 | -13.91 | -0.42 | 3347.52 | 3356.94 | 3295.3 | 0 |
| 1731951000 | 3342.75 | 0.88 | 0.03 | 3342.01 | 3347.93 | 3323.5 | 0 |
| 1731691800 | 3341.87 | -26.08 | -0.77 | 3362.04 | 3362.04 | 3337.92 | 0 |
| 1731605400 | 3367.95 | 36.61 | 1.10 | 3337.62 | 3372.2 | 3335.28 | 0 |
| 1731519000 | 3331.34 | -2.72 | -0.08 | 3331.18 | 3341.32 | 3311.01 | 0 |
| 1731432600 | 3334.06 | -66.52 | -1.96 | 3392.24 | 3392.24 | 3332.04 | 0 |
| 1731346200 | 3400.58 | 38.3 | 1.14 | 3370.06 | 3409.63 | 3370.06 | 0 |
| 1731087000 | 3362.28 | -22.17 | -0.66 | 3387.57 | 3391.71 | 3353.9699 | 0 |
| 1731000600 | 3384.45 | 22.03 | 0.66 | 3363.89 | 3397.67 | 3363.89 | 0 |
| 1730914200 | 3362.42 | -18.57 | -0.55 | 3389.03 | 3446.03 | 3357.1 | 0 |
| 1730827800 | 3380.99 | 2.29 | 0.07 | 3378.47 | 3390.02 | 3367.96 | 0 |
| 1730741400 | 3378.7 | -12.09 | -0.36 | 3389.04 | 3400.31 | 3377.62 | 0 |
| 1730482200 | 3390.79 | 35.79 | 1.07 | 3354 | 3399.28 | 3354 | 0 |
| 1730395800 | 3355 | -40.24 | -1.19 | 3391.74 | 3391.74 | 3342.3 | 0 |
| 1730309400 | 3395.24 | -42.09 | -1.22 | 3434.76 | 3434.76 | 3387.33 | 0 |
| 1730223000 | 3437.33 | -19.87 | -0.57 | 3459.62 | 3470.54 | 3436.3 | 0 |
| 1730136600 | 3457.2 | 13.57 | 0.39 | 3446.42 | 3462.61 | 3433.52 | 0 |
| 1729873800 | 3443.63 | -1.01 | -0.03 | 3441.16 | 3449.88 | 3432.94 | 0 |
| 1729787400 | 3444.64 | 0.66 | 0.02 | 3444.67 | 3468.5 | 3443.27 | 0 |
| 1729701000 | 3443.98 | -10.44 | -0.30 | 3452.71 | 3463.22 | 3440.15 | 0 |
| 1729614600 | 3454.42 | -29.22 | -0.84 | 3462.4 | 3462.84 | 3433.5 | 0 |
| 1729528200 | 3483.64 | 0 | 0.00 | 3483.64 | 3483.64 | 3483.64 | 0 |
| 1729269000 | 3483.64 | 7.02 | 0.20 | 3476.33 | 3487.63 | 3472.01 | 0 |
