Hot Features
프리미엄
Euronext Developed Europe Total Market (DEUPT)
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 | 13.44 | 0.64424588718 | 2086.16 | 2102.3 | 1956.34 | 0 | 0 | IX |
| 4 | -208.49 | -9.03300997795 | 2308.09 | 2347.9 | 1956.34 | 0 | 0 | IX |
| 12 | -112.91 | -5.1032537706 | 2212.51 | 2385.4 | 1956.34 | 0 | 0 | IX |
| 26 | -111.47 | -5.04145051943 | 2211.07 | 2385.4 | 1956.34 | 0 | 0 | IX |
| 52 | -81.5 | -3.73664664619 | 2181.1 | 2385.4 | 1956.34 | 0 | 0 | IX |
| 156 | -81.5 | -3.73664664619 | 2181.1 | 2385.4 | 1956.34 | 0 | 0 | IX |
| 260 | -81.5 | -3.73664664619 | 2181.1 | 2385.4 | 1956.34 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 1982.06 | 0 | 0.00 | 1982.06 | 1982.06 | 1982.06 | 0 |
| 1744302600 | 1982.06 | 0 | 0.00 | 1982.06 | 1982.06 | 1982.06 | 0 |
| 1744216200 | 1982.06 | -72.46 | -3.53 | 2043.87 | 2043.87 | 1958.53 | 0 |
| 1744129800 | 2054.52 | 54.38 | 2.72 | 2006.81 | 2076.13 | 2006.81 | 0 |
| 1744043400 | 2000.14 | -92.29 | -4.41 | 2086.16 | 2089.71 | 1956.34 | 0 |
| 1743784200 | 2092.43 | -113.1 | -5.13 | 2201.2 | 2201.2 | 2075.04 | 0 |
| 1743697800 | 2205.53 | -58.11 | -2.57 | 2257 | 2257 | 2199.81 | 0 |
| 1743611400 | 2263.64 | -11.7 | -0.51 | 2273.61 | 2273.61 | 2247.27 | 0 |
| 1743525000 | 2275.34 | 24.23 | 1.08 | 2254.07 | 2280.34 | 2254.07 | 0 |
| 1743438600 | 2251.11 | -35.37 | -1.55 | 2283.36 | 2283.36 | 2242.75 | 0 |
| 1743183000 | 2286.48 | -17.8 | -0.77 | 2303.4699 | 2305.11 | 2279.52 | 0 |
| 1743096600 | 2304.28 | -10.48 | -0.45 | 2314.33 | 2314.33 | 2289.5 | 0 |
| 1743010200 | 2314.76 | -16.09 | -0.69 | 2330.16 | 2335.26 | 2313.34 | 0 |
| 1742923800 | 2330.85 | 15.41 | 0.67 | 2316.82 | 2341.13 | 2316.82 | 0 |
| 1742837400 | 2315.44 | -3.16 | -0.14 | 2321.41 | 2332.83 | 2309.96 | 0 |
| 1742578200 | 2318.6 | -14.2 | -0.61 | 2329.7 | 2329.7 | 2309.15 | 0 |
| 1742491800 | 2332.8 | -9.9 | -0.42 | 2342.51 | 2347.9 | 2319.4 | 0 |
| 1742405400 | 2342.7 | 4.1 | 0.18 | 2340.02 | 2345.77 | 2330.64 | 0 |
| 1742319000 | 2338.6 | 14.45 | 0.62 | 2325 | 2345.2199 | 2325 | 0 |
| 1742232600 | 2324.15 | 18.59 | 0.81 | 2308.09 | 2325.88 | 2307.34 | 0 |
| 1741973400 | 2305.56 | 26.32 | 1.15 | 2281.37 | 2308.09 | 2276.96 | 0 |
| 1741887000 | 2279.2399 | -4.33 | -0.19 | 2285.85 | 2296.84 | 2274.56 | 0 |
| 1741800600 | 2283.57 | 18.18 | 0.80 | 2268.67 | 2297.85 | 2268.67 | 0 |
| 1741714200 | 2265.39 | -39.12 | -1.70 | 2302.92 | 2307.28 | 2261.54 | 0 |
| 1741627800 | 2304.51 | -30.57 | -1.31 | 2338.55 | 2346.39 | 2302.02 | 0 |
| 1741368600 | 2335.08 | -12.47 | -0.53 | 2345.75 | 2345.75 | 2322.71 | 0 |
| 1741282200 | 2347.55 | 1.16 | 0.05 | 2349.18 | 2357.31 | 2325.9699 | 0 |
| 1741195800 | 2346.39 | 22.19 | 0.95 | 2321.95 | 2366.42 | 2321.95 | 0 |
| 1741109400 | 2324.2 | -52.12 | -2.19 | 2373.36 | 2373.36 | 2322.35 | 0 |
| 1741023000 | 2376.32 | 24.82 | 1.06 | 2353.05 | 2385.4 | 2348.51 | 0 |
| 1740763800 | 2351.5 | -0.85 | -0.04 | 2348.7 | 2351.91 | 2331.1 | 0 |
| 1740677400 | 2352.35 | -11 | -0.47 | 2360.45 | 2360.45 | 2340.37 | 0 |
| 1740591000 | 2363.35 | 23.37 | 1.00 | 2341.36 | 2366.96 | 2341.36 | 0 |
| 1740504600 | 2339.98 | 2.71 | 0.12 | 2336.9 | 2352.38 | 2331.39 | 0 |
| 1740418200 | 2337.27 | -1.9 | -0.08 | 2338.38 | 2345.82 | 2325.56 | 0 |
| 1740159000 | 2339.17 | 12 | 0.52 | 2328.86 | 2342.85 | 2328.86 | 0 |
| 1740072600 | 2327.17 | -4.73 | -0.20 | 2331.82 | 2340.21 | 2324.2 | 0 |
| 1739986200 | 2331.9 | -21.28 | -0.90 | 2351.86 | 2355.26 | 2327.79 | 0 |
| 1739899800 | 2353.18 | 6.83 | 0.29 | 2348.4 | 2356.51 | 2343.02 | 0 |
| 1739813400 | 2346.35 | 12.97 | 0.56 | 2333.58 | 2347.19 | 2333.58 | 0 |
| 1739554200 | 2333.38 | -4.47 | -0.19 | 2337.64 | 2342.5 | 2329.9899 | 0 |
| 1739467800 | 2337.85 | 25.58 | 1.11 | 2314.05 | 2338.75 | 2314.05 | 0 |
| 1739381400 | 2312.27 | 2.17 | 0.09 | 2310.37 | 2316.25 | 2301.31 | 0 |
| 1739295000 | 2310.1 | 4.86 | 0.21 | 2302.67 | 2311.55 | 2301.4699 | 0 |
| 1739208600 | 2305.2399 | 13.41 | 0.59 | 2293.5 | 2307.7 | 2293.5 | 0 |
| 1738949400 | 2291.83 | -9.38 | -0.41 | 2299.88 | 2303.9 | 2289.14 | 0 |
| 1738863000 | 2301.21 | 26.3 | 1.16 | 2276.39 | 2303.7 | 2276.39 | 0 |
| 1738776600 | 2274.91 | 10.61 | 0.47 | 2263.62 | 2275.09 | 2259.87 | 0 |
| 1738690200 | 2264.3 | 5.03 | 0.22 | 2259.98 | 2265.77 | 2244.63 | 0 |
| 1738603800 | 2259.27 | -20.16 | -0.88 | 2277.02 | 2277.02 | 2241.52 | 0 |
| 1738344600 | 2279.43 | 3.12 | 0.14 | 2278.82 | 2289.82 | 2276.7199 | 0 |
| 1738258200 | 2276.31 | 19.59 | 0.87 | 2257.55 | 2277.34 | 2257.55 | 0 |
| 1738171800 | 2256.7199 | 11.05 | 0.49 | 2247.83 | 2262.27 | 2247.83 | 0 |
| 1738085400 | 2245.67 | 8.31 | 0.37 | 2239.26 | 2254.51 | 2239.26 | 0 |
| 1737999000 | 2237.36 | -2.01 | -0.09 | 2239.96 | 2241.43 | 2220.45 | 0 |
| 1737739800 | 2239.37 | 16.19 | 0.73 | 2240.39 | 2252.59 | 2235.57 | 0 |
| 1737653400 | 2223.18 | 0 | 0.00 | 2223.18 | 2223.18 | 2223.18 | 0 |
| 1737567000 | 2223.18 | 0 | 0.00 | 2223.18 | 2223.18 | 2223.18 | 0 |
| 1737480600 | 2223.18 | 9.03 | 0.41 | 2215.76 | 2223.31 | 2212.21 | 0 |
| 1737394200 | 2214.15 | 0.92 | 0.04 | 2212.51 | 2221.29 | 2208.88 | 0 |
| 1737135000 | 2213.23 | 14.76 | 0.67 | 2199.13 | 2216.7399 | 2199.13 | 0 |
| 1737048600 | 2198.4699 | 20.38 | 0.94 | 2179.34 | 2199.09 | 2179.34 | 0 |
| 1736962200 | 2178.09 | 29.71 | 1.38 | 2149.42 | 2181.13 | 2149.42 | 0 |
| 1736875800 | 2148.38 | -1.64 | -0.08 | 2152.2199 | 2164.1 | 2147.64 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
