Hot Features
프리미엄
Euronext Developed Europe NR (DEUN)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.16 | 0.300087427046 | 3385.68 | 3453.19 | 3362.99 | 0 | 0 | IX |
| 4 | 130.4 | 3.99333627321 | 3265.44 | 3453.19 | 3260.93 | 0 | 0 | IX |
| 12 | 243.86 | 7.73672421779 | 3151.98 | 3453.19 | 3020.97 | 0 | 0 | IX |
| 26 | 273.76 | 8.76851329883 | 3122.08 | 3453.19 | 3013.56 | 0 | 0 | IX |
| 52 | 442.45 | 14.9810895276 | 2953.39 | 3453.19 | 2941.72 | 0 | 0 | IX |
| 156 | 687.57 | 25.3877936838 | 2708.27 | 3453.19 | 2689.19 | 0 | 0 | IX |
| 260 | 687.57 | 25.3877936838 | 2708.27 | 3453.19 | 2689.19 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 3366.61 | -74.06 | -2.15 | 3436.25 | 3436.25 | 3363.79 | 0 |
| 1741023000 | 3440.67 | 36.7 | 1.08 | 3406.25 | 3453.19 | 3398.38 | 0 |
| 1740763800 | 3403.97 | 0.87 | 0.03 | 3397.88 | 3404.54 | 3372.97 | 0 |
| 1740677400 | 3403.1 | -14.45 | -0.42 | 3414.03 | 3414.03 | 3385.46 | 0 |
| 1740591000 | 3417.55 | 33.89 | 1.00 | 3385.68 | 3422.37 | 3385.68 | 0 |
| 1740504600 | 3383.66 | 4.87 | 0.14 | 3378.24 | 3400.98 | 3369.92 | 0 |
| 1740418200 | 3378.79 | -3.34 | -0.10 | 3381.12 | 3390.46 | 3361.38 | 0 |
| 1740159000 | 3382.13 | 17.93 | 0.53 | 3366.88 | 3385.83 | 3366.88 | 0 |
| 1740072600 | 3364.2 | -5.11 | -0.15 | 3370.86 | 3382.2 | 3359.85 | 0 |
| 1739986200 | 3369.31 | -29.73 | -0.87 | 3396.84 | 3402.37 | 3363.28 | 0 |
| 1739899800 | 3399.04 | 10.14 | 0.30 | 3391.88 | 3403.78 | 3384.68 | 0 |
| 1739813400 | 3388.9 | 18.79 | 0.56 | 3370.48 | 3390.09 | 3370.48 | 0 |
| 1739554200 | 3370.11 | -6.14 | -0.18 | 3376.86 | 3383.52 | 3364.93 | 0 |
| 1739467800 | 3376.25 | 41.83 | 1.25 | 3341.71 | 3377.53 | 3341.71 | 0 |
| 1739381400 | 3334.42 | 0 | 0.00 | 3334.42 | 3334.42 | 3334.42 | 0 |
| 1739295000 | 3334.42 | 7.97 | 0.24 | 3322.68 | 3336.56 | 3321.46 | 0 |
| 1739208600 | 3326.45 | 18.89 | 0.57 | 3309.98 | 3330.15 | 3309.98 | 0 |
| 1738949400 | 3307.56 | -13.38 | -0.40 | 3318.98 | 3324.14 | 3303.53 | 0 |
| 1738863000 | 3320.94 | 38.54 | 1.17 | 3284.63 | 3324.67 | 3284.63 | 0 |
| 1738776600 | 3282.4 | 15.82 | 0.48 | 3265.44 | 3282.66 | 3260.93 | 0 |
| 1738690200 | 3266.58 | 7.35 | 0.23 | 3260.2 | 3268.61 | 3237.9 | 0 |
| 1738603800 | 3259.23 | -28.88 | -0.88 | 3284.34 | 3284.34 | 3234.06 | 0 |
| 1738344600 | 3288.11 | 4.17 | 0.13 | 3287.28 | 3304.41 | 3283.85 | 0 |
| 1738258200 | 3283.94 | 27.15 | 0.83 | 3257.84 | 3285.51 | 3257.84 | 0 |
| 1738171800 | 3256.79 | 17.47 | 0.54 | 3242.28 | 3264.62 | 3242.28 | 0 |
| 1738085400 | 3239.32 | 10.55 | 0.33 | 3231.4899 | 3252.73 | 3231.4899 | 0 |
| 1737999000 | 3228.77 | -3.2 | -0.10 | 3233.07 | 3234.57 | 3203.67 | 0 |
| 1737739800 | 3231.9699 | -1.36 | -0.04 | 3233.71 | 3251.4 | 3226.46 | 0 |
| 1737653400 | 3233.33 | 14.19 | 0.44 | 3220.95 | 3234.4 | 3212.28 | 0 |
| 1737567000 | 3219.14 | 25.01 | 0.78 | 3209.38 | 3234.46 | 3209.38 | 0 |
| 1737480600 | 3194.13 | 0 | 0.00 | 3194.13 | 3194.13 | 3194.13 | 0 |
| 1737394200 | 3194.13 | 2.05 | 0.06 | 3191.44 | 3204.4699 | 3186.52 | 0 |
| 1737135000 | 3192.08 | 21.18 | 0.67 | 3172.1 | 3197.9 | 3172.1 | 0 |
| 1737048600 | 3170.9 | 31.5 | 1.00 | 3141.54 | 3171.78 | 3141.54 | 0 |
| 1736962200 | 3139.4 | 40.71 | 1.31 | 3099.73 | 3144.4 | 3099.73 | 0 |
| 1736875800 | 3098.69 | -2.64 | -0.09 | 3104.61 | 3121.23 | 3097.15 | 0 |
| 1736789400 | 3101.33 | -16.4 | -0.53 | 3111.91 | 3111.91 | 3088.04 | 0 |
| 1736530200 | 3117.73 | -25.55 | -0.81 | 3143.44 | 3144.94 | 3115.95 | 0 |
| 1736443800 | 3143.28 | 14.06 | 0.45 | 3124.42 | 3145.67 | 3115.14 | 0 |
| 1736357400 | 3129.2199 | -5.22 | -0.17 | 3136.91 | 3150.2399 | 3112.43 | 0 |
| 1736271000 | 3134.44 | 10.36 | 0.33 | 3126.03 | 3140.31 | 3111.85 | 0 |
| 1736184600 | 3124.08 | 29.83 | 0.96 | 3093.86 | 3125.27 | 3093.86 | 0 |
| 1735925400 | 3094.25 | -15.46 | -0.50 | 3108.9 | 3110.57 | 3088.63 | 0 |
| 1735839000 | 3109.71 | 19.7 | 0.64 | 3090.88 | 3111.62 | 3080.05 | 0 |
| 1735666200 | 3090.01 | 16.4 | 0.53 | 3074.01 | 3090.53 | 3069.87 | 0 |
| 1735579800 | 3073.61 | -13.83 | -0.45 | 3085.2 | 3085.77 | 3065.41 | 0 |
| 1735320600 | 3087.44 | 21.32 | 0.70 | 3064.36 | 3087.44 | 3060.87 | 0 |
| 1735061400 | 3066.12 | 5.03 | 0.16 | 3062.3 | 3070.37 | 3062.3 | 0 |
| 1734975000 | 3061.09 | 4.58 | 0.15 | 3058.9899 | 3069.2399 | 3050.3 | 0 |
| 1734715800 | 3056.51 | -28.53 | -0.92 | 3079 | 3079 | 3020.9699 | 0 |
| 1734629400 | 3085.04 | -47.64 | -1.52 | 3125.35 | 3125.35 | 3077.62 | 0 |
| 1734543000 | 3132.68 | 4.23 | 0.14 | 3128.43 | 3138.34 | 3124.62 | 0 |
| 1734456600 | 3128.45 | -12.57 | -0.40 | 3134.11 | 3134.87 | 3119.98 | 0 |
| 1734370200 | 3141.02 | -2.69 | -0.09 | 3146.54 | 3146.54 | 3132.29 | 0 |
| 1734111000 | 3143.71 | -16.59 | -0.52 | 3154.68 | 3160.48 | 3138.3 | 0 |
| 1734024600 | 3160.3 | -3.79 | -0.12 | 3164.18 | 3168.6 | 3157.13 | 0 |
| 1733938200 | 3164.09 | 9.1 | 0.29 | 3151.98 | 3166.92 | 3146.03 | 0 |
| 1733851800 | 3154.9899 | -16.82 | -0.53 | 3171.2399 | 3171.2399 | 3154.4699 | 0 |
| 1733765400 | 3171.81 | 4.91 | 0.16 | 3168.88 | 3183.31 | 3165.3 | 0 |
| 1733506200 | 3166.9 | 5.27 | 0.17 | 3161.51 | 3173.69 | 3159.21 | 0 |
| 1733419800 | 3161.63 | 11.4 | 0.36 | 3150.78 | 3163.1 | 3148.63 | 0 |
