Hot Features
프리미엄
Euronext Developed Eurozone Total Market NR (DEZNT)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.31 | 0.118652877601 | 2789.65 | 2828.16 | 2758.21 | 0 | 0 | IX |
| 4 | -79.83 | -2.77883172804 | 2872.79 | 2905.88 | 2758.21 | 0 | 0 | IX |
| 12 | -68.23 | -2.38467211195 | 2861.19 | 2943.02 | 2758.21 | 0 | 0 | IX |
| 26 | -40.97 | -1.44569555352 | 2833.93 | 2943.02 | 2758.21 | 0 | 0 | IX |
| 52 | -40.97 | -1.44569555352 | 2833.93 | 2943.02 | 2758.21 | 0 | 0 | IX |
| 156 | -40.97 | -1.44569555352 | 2833.93 | 2943.02 | 2758.21 | 0 | 0 | IX |
| 260 | -40.97 | -1.44569555352 | 2833.93 | 2943.02 | 2758.21 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 2780.67 | -9.04 | -0.32 | 2792.77 | 2807.95 | 2775.15 | 0 |
| 1732037400 | 2789.71 | -20.52 | -0.73 | 2810 | 2818.28 | 2758.21 | 0 |
| 1731951000 | 2810.23 | -0.12 | -0.00 | 2811.05 | 2817.12 | 2793.27 | 0 |
| 1731691800 | 2810.35 | -16.38 | -0.58 | 2820.61 | 2828.16 | 2804.42 | 0 |
| 1731605400 | 2826.73 | -17.84 | -0.63 | 2789.65 | 2828.12 | 2789.65 | 0 |
| 1731519000 | 2844.57 | 0 | 0.00 | 2844.57 | 2844.57 | 2844.57 | 0 |
| 1731432600 | 2844.57 | 0 | 0.00 | 2844.57 | 2844.57 | 2844.57 | 0 |
| 1731346200 | 2844.57 | 27.43 | 0.97 | 2820.2199 | 2855.61 | 2820.2199 | 0 |
| 1731087000 | 2817.14 | -19.75 | -0.70 | 2837.51 | 2842.07 | 2809.39 | 0 |
| 1731000600 | 2836.89 | 26.79 | 0.95 | 2813.44 | 2846.52 | 2813.44 | 0 |
| 1730914200 | 2810.1 | -34.22 | -1.20 | 2846.45 | 2884.6 | 2804.6 | 0 |
| 1730827800 | 2844.32 | 11.03 | 0.39 | 2833.57 | 2845.83 | 2827.96 | 0 |
| 1730741400 | 2833.29 | -13.6 | -0.48 | 2846.23 | 2855.36 | 2833.29 | 0 |
| 1730482200 | 2846.89 | 27.18 | 0.96 | 2819.68 | 2853.58 | 2819.68 | 0 |
| 1730395800 | 2819.71 | -24.11 | -0.85 | 2840.94 | 2840.94 | 2806.37 | 0 |
| 1730309400 | 2843.82 | -34.19 | -1.19 | 2876.83 | 2876.83 | 2836.1 | 0 |
| 1730223000 | 2878.01 | -13.66 | -0.47 | 2893.3 | 2905.88 | 2877.7 | 0 |
| 1730136600 | 2891.67 | 11.5 | 0.40 | 2883.4 | 2896.04 | 2871.77 | 0 |
| 1729873800 | 2880.17 | 2.87 | 0.10 | 2877.03 | 2885.75 | 2867.4699 | 0 |
| 1729787400 | 2877.3 | 4.98 | 0.17 | 2872.79 | 2898.4899 | 2872.79 | 0 |
| 1729701000 | 2872.32 | -11.53 | -0.40 | 2881.44 | 2889.45 | 2867.81 | 0 |
| 1729614600 | 2883.85 | -3.67 | -0.13 | 2887.08 | 2894.45 | 2867.91 | 0 |
| 1729528200 | 2887.52 | -24.13 | -0.83 | 2910.39 | 2916.04 | 2886.7199 | 0 |
| 1729269000 | 2911.65 | 15.82 | 0.55 | 2895.38 | 2911.79 | 2892.93 | 0 |
| 1729182600 | 2895.83 | 9.23 | 0.32 | 2876.64 | 2908.34 | 2876.64 | 0 |
| 1729096200 | 2886.6 | 0 | 0.00 | 2886.6 | 2886.6 | 2886.6 | 0 |
| 1729009800 | 2886.6 | -36.89 | -1.26 | 2924.2199 | 2930.4699 | 2886.6 | 0 |
| 1728923400 | 2923.4899 | 17.9 | 0.62 | 2906.45 | 2923.68 | 2903.43 | 0 |
| 1728664200 | 2905.59 | 8.06 | 0.28 | 2889.76 | 2907.13 | 2883.13 | 0 |
| 1728577800 | 2897.53 | 0 | 0.00 | 2897.53 | 2897.53 | 2897.53 | 0 |
| 1728491400 | 2897.53 | 19.17 | 0.67 | 2878.2199 | 2898.36 | 2872.83 | 0 |
| 1728405000 | 2878.36 | -10.69 | -0.37 | 2886.64 | 2886.64 | 2861.46 | 0 |
| 1728318600 | 2889.05 | 4.22 | 0.15 | 2885.38 | 2893.4699 | 2871.07 | 0 |
| 1728059400 | 2884.83 | 19.15 | 0.67 | 2866.18 | 2893.56 | 2861.7399 | 0 |
| 1727973000 | 2865.68 | -24.51 | -0.85 | 2889.08 | 2889.08 | 2859.26 | 0 |
| 1727886600 | 2890.19 | 1.55 | 0.05 | 2888.7399 | 2901.76 | 2875.2399 | 0 |
| 1727800200 | 2888.64 | -18.09 | -0.62 | 2907.76 | 2918 | 2878.7199 | 0 |
| 1727713800 | 2906.73 | -33.33 | -1.13 | 2938.28 | 2938.28 | 2906.63 | 0 |
| 1727454600 | 2940.06 | 21.53 | 0.74 | 2918.51 | 2943.02 | 2918.1 | 0 |
| 1727368200 | 2918.53 | 47.36 | 1.65 | 2875.13 | 2921.75 | 2875.13 | 0 |
| 1727281800 | 2871.17 | -5.86 | -0.20 | 2876.86 | 2878.53 | 2862.33 | 0 |
| 1727195400 | 2877.03 | 22.19 | 0.78 | 2856.16 | 2883.66 | 2856.16 | 0 |
| 1727109000 | 2854.84 | -25.68 | -0.89 | 2846.8 | 2859.67 | 2837.2199 | 0 |
| 1726849800 | 2880.52 | -3.64 | -0.13 | 2880.52 | 2880.52 | 2844.75 | 0 |
| 1726763400 | 2884.16 | 49 | 1.73 | 2840.79 | 2884.16 | 2840.79 | 0 |
| 1726677000 | 2835.16 | -12.09 | -0.42 | 2847.15 | 2848.8 | 2833.32 | 0 |
| 1726590600 | 2847.25 | 16.35 | 0.58 | 2830.9699 | 2858.52 | 2830.9699 | 0 |
| 1726504200 | 2830.9 | -7.33 | -0.26 | 2837.5 | 2841.19 | 2825.63 | 0 |
| 1726245000 | 2838.23 | 20.9 | 0.74 | 2818.1 | 2844.2 | 2818.1 | 0 |
| 1726158600 | 2817.33 | 25.02 | 0.90 | 2795.61 | 2831.39 | 2795.61 | 0 |
| 1726072200 | 2792.31 | 4.57 | 0.16 | 2788.03 | 2810.92 | 2778.51 | 0 |
| 1725985800 | 2787.7399 | -17.68 | -0.63 | 2806.3 | 2818.94 | 2782.94 | 0 |
| 1725899400 | 2805.42 | 24.08 | 0.87 | 2782.66 | 2813.03 | 2782.66 | 0 |
| 1725640200 | 2781.34 | -37.43 | -1.33 | 2816.9 | 2825.81 | 2778.06 | 0 |
| 1725553800 | 2818.77 | -9.68 | -0.34 | 2827.4 | 2833.04 | 2816.56 | 0 |
| 1725467400 | 2828.45 | -28.84 | -1.01 | 2854.03 | 2854.03 | 2820.43 | 0 |
| 1725381000 | 2857.29 | -32.93 | -1.14 | 2890.33 | 2897.56 | 2853.54 | 0 |
| 1725294600 | 2890.2199 | 4.23 | 0.15 | 2885.96 | 2891.27 | 2868.59 | 0 |
| 1725035400 | 2885.9899 | -0.8 | -0.03 | 2887 | 2897.2399 | 2884.61 | 0 |
| 1724949000 | 2886.79 | 26.15 | 0.91 | 2861.19 | 2886.79 | 2860.77 | 0 |
| 1724862600 | 2860.64 | 7.58 | 0.27 | 2854.42 | 2870.09 | 2854.42 | 0 |
| 1724776200 | 2853.06 | 1.94 | 0.07 | 2851.82 | 2862.04 | 2849.82 | 0 |
| 1724689800 | 2851.12 | -2.18 | -0.08 | 2852.7399 | 2857.44 | 2846.34 | 0 |
| 1724430600 | 2853.3 | 15.81 | 0.56 | 2838.31 | 2856.81 | 2838.31 | 0 |
| 1724344200 | 2837.4899 | 1.92 | 0.07 | 2835.41 | 2850.11 | 2835.41 | 0 |
| 1724257800 | 2835.57 | 14.79 | 0.52 | 2820.83 | 2837.44 | 2819.89 | 0 |
