Hot Features
프리미엄
Euronext Developed Eurozone NR (DEZN)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.02 | 0.18325515177 | 2739.35 | 2777.18 | 2707.58 | 0 | 0 | IX |
| 4 | -76.74 | -2.72020587641 | 2821.11 | 2854.42 | 2707.58 | 0 | 0 | IX |
| 12 | -68.29 | -2.42795076547 | 2812.66 | 2890.55 | 2707.58 | 0 | 0 | IX |
| 26 | -130.25 | -4.53103366706 | 2874.62 | 2890.55 | 2637.24 | 0 | 0 | IX |
| 52 | 295.21 | 12.0535203907 | 2449.16 | 2890.55 | 2433.04 | 0 | 0 | IX |
| 156 | 295.21 | 12.0535203907 | 2449.16 | 2890.55 | 2433.04 | 0 | 0 | IX |
| 260 | 295.21 | 12.0535203907 | 2449.16 | 2890.55 | 2433.04 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 2744.37 | 14.27 | 0.52 | 2730.02 | 2745.25 | 2709.19 | 0 |
| 1732123800 | 2730.1 | -8.89 | -0.32 | 2742.02 | 2757.11 | 2724.32 | 0 |
| 1732037400 | 2738.9899 | -19.79 | -0.72 | 2758.46 | 2766.12 | 2707.58 | 0 |
| 1731951000 | 2758.78 | 0.86 | 0.03 | 2758.86 | 2764.01 | 2741.13 | 0 |
| 1731691800 | 2757.92 | -17.53 | -0.63 | 2768.95 | 2775.28 | 2752.5 | 0 |
| 1731605400 | 2775.45 | -16.05 | -0.57 | 2739.35 | 2777.18 | 2738.27 | 0 |
| 1731519000 | 2791.5 | 0 | 0.00 | 2791.5 | 2791.5 | 2791.5 | 0 |
| 1731432600 | 2791.5 | 0 | 0.00 | 2791.5 | 2791.5 | 2791.5 | 0 |
| 1731346200 | 2791.5 | 26.61 | 0.96 | 2768.1 | 2802.19 | 2768.1 | 0 |
| 1731087000 | 2764.89 | -20.95 | -0.75 | 2786.43 | 2791.03 | 2757.38 | 0 |
| 1731000600 | 2785.84 | 25.69 | 0.93 | 2763.8 | 2795.46 | 2763.8 | 0 |
| 1730914200 | 2760.15 | -34.11 | -1.22 | 2796.42 | 2834.38 | 2754.37 | 0 |
| 1730827800 | 2794.26 | 11.14 | 0.40 | 2783.52 | 2795.85 | 2777.64 | 0 |
| 1730741400 | 2783.12 | -13.6 | -0.49 | 2796.06 | 2804.95 | 2783.12 | 0 |
| 1730482200 | 2796.7199 | 27.58 | 1.00 | 2769 | 2803.28 | 2769 | 0 |
| 1730395800 | 2769.14 | -24 | -0.86 | 2790.15 | 2790.15 | 2755.7199 | 0 |
| 1730309400 | 2793.14 | -33.7 | -1.19 | 2825.7199 | 2825.7199 | 2784.41 | 0 |
| 1730223000 | 2826.84 | -12.51 | -0.44 | 2841.11 | 2854.42 | 2826.35 | 0 |
| 1730136600 | 2839.35 | 11.06 | 0.39 | 2830.98 | 2843.62 | 2819.33 | 0 |
| 1729873800 | 2828.29 | 2.9 | 0.10 | 2825.2399 | 2833.7399 | 2815.48 | 0 |
| 1729787400 | 2825.39 | 4.72 | 0.17 | 2821.11 | 2846.15 | 2821.11 | 0 |
| 1729701000 | 2820.67 | -11.19 | -0.40 | 2829.3 | 2836.7 | 2815.52 | 0 |
| 1729614600 | 2831.86 | -3.44 | -0.12 | 2834.86 | 2843.59 | 2816.2199 | 0 |
| 1729528200 | 2835.3 | -23.37 | -0.82 | 2857.36 | 2862.39 | 2834.58 | 0 |
| 1729269000 | 2858.67 | 15.84 | 0.56 | 2842.34 | 2858.67 | 2839.58 | 0 |
| 1729182600 | 2842.83 | 7.67 | 0.27 | 2823.63 | 2855.21 | 2823.63 | 0 |
| 1729096200 | 2835.16 | 0 | 0.00 | 2835.16 | 2835.16 | 2835.16 | 0 |
| 1729009800 | 2835.16 | -40.41 | -1.41 | 2876.21 | 2881.92 | 2835.16 | 0 |
| 1728923400 | 2875.57 | 19.32 | 0.68 | 2857.16 | 2875.9 | 2854.9 | 0 |
| 1728664200 | 2856.25 | 9.25 | 0.32 | 2840.46 | 2857.69 | 2832.92 | 0 |
| 1728577800 | 2847 | 0 | 0.00 | 2847 | 2847 | 2847 | 0 |
| 1728491400 | 2847 | 18.35 | 0.65 | 2828.4899 | 2847.88 | 2822.2 | 0 |
| 1728405000 | 2828.65 | -10.2 | -0.36 | 2836.53 | 2836.53 | 2811.53 | 0 |
| 1728318600 | 2838.85 | 5.85 | 0.21 | 2833.44 | 2842.92 | 2820.59 | 0 |
| 1728059400 | 2833 | 17.08 | 0.61 | 2816.43 | 2842.19 | 2811.39 | 0 |
| 1727973000 | 2815.92 | -23.95 | -0.84 | 2838.7 | 2838.7 | 2809.2399 | 0 |
| 1727886600 | 2839.87 | 2.74 | 0.10 | 2837.29 | 2851.16 | 2824.48 | 0 |
| 1727800200 | 2837.13 | -18.39 | -0.64 | 2856.61 | 2865.48 | 2826.7 | 0 |
| 1727713800 | 2855.52 | -32.15 | -1.11 | 2885.94 | 2885.94 | 2855.41 | 0 |
| 1727454600 | 2887.67 | 20.12 | 0.70 | 2867.42 | 2890.55 | 2866.88 | 0 |
| 1727368200 | 2867.55 | 46.73 | 1.66 | 2825.05 | 2869.98 | 2825.05 | 0 |
| 1727281800 | 2820.82 | -6.55 | -0.23 | 2827.27 | 2828.13 | 2811.98 | 0 |
| 1727195400 | 2827.37 | 22.72 | 0.81 | 2805.6 | 2833.67 | 2805.6 | 0 |
| 1727109000 | 2804.65 | -24.17 | -0.85 | 2796.44 | 2809.27 | 2787.54 | 0 |
| 1726849800 | 2828.82 | -3.69 | -0.13 | 2828.82 | 2828.82 | 2793.89 | 0 |
| 1726763400 | 2832.51 | 48.33 | 1.74 | 2789.58 | 2832.51 | 2789.58 | 0 |
| 1726677000 | 2784.18 | -12.76 | -0.46 | 2796.87 | 2798.93 | 2782.34 | 0 |
| 1726590600 | 2796.94 | 15.49 | 0.56 | 2781.37 | 2807.93 | 2781.37 | 0 |
| 1726504200 | 2781.45 | -7.33 | -0.26 | 2787.9699 | 2791.77 | 2776.36 | 0 |
| 1726245000 | 2788.78 | 19.55 | 0.71 | 2769.9899 | 2794.58 | 2769.9899 | 0 |
| 1726158600 | 2769.23 | 25.33 | 0.92 | 2747.2 | 2782.55 | 2747.2 | 0 |
| 1726072200 | 2743.9 | 6.07 | 0.22 | 2738.03 | 2762.45 | 2729.76 | 0 |
| 1725985800 | 2737.83 | -17.74 | -0.64 | 2756.48 | 2769.04 | 2733.28 | 0 |
| 1725899400 | 2755.57 | 24.31 | 0.89 | 2732.54 | 2763.28 | 2732.54 | 0 |
| 1725640200 | 2731.26 | -36.74 | -1.33 | 2765.93 | 2775.78 | 2727.89 | 0 |
| 1725553800 | 2768 | -11.21 | -0.40 | 2778.14 | 2783.36 | 2766.29 | 0 |
| 1725467400 | 2779.21 | -29.88 | -1.06 | 2806.01 | 2806.01 | 2772.2199 | 0 |
| 1725381000 | 2809.09 | -32.6 | -1.15 | 2841.8 | 2849.21 | 2805.53 | 0 |
| 1725294600 | 2841.69 | 5.29 | 0.19 | 2836.35 | 2842.42 | 2820.17 | 0 |
| 1725035400 | 2836.4 | -2.61 | -0.09 | 2839.26 | 2848.34 | 2836.21 | 0 |
| 1724949000 | 2839.01 | 26.98 | 0.96 | 2812.66 | 2839.01 | 2812.32 | 0 |
| 1724862600 | 2812.03 | 7.91 | 0.28 | 2805.44 | 2821.82 | 2805.44 | 0 |
| 1724776200 | 2804.12 | 2.04 | 0.07 | 2802.56 | 2812.88 | 2800.87 | 0 |
| 1724689800 | 2802.08 | -2.4 | -0.09 | 2803.89 | 2808.73 | 2797.79 | 0 |
| 1724430600 | 2804.48 | 14.62 | 0.52 | 2790.73 | 2808.54 | 2790.73 | 0 |
| 1724344200 | 2789.86 | 1.6 | 0.06 | 2788.07 | 2802.6 | 2788.07 | 0 |
