Hot Features
프리미엄
Euronext Developed Eurozone Total Market NR (DEZNT)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 58.4 | 1.8823226056 | 3102.55 | 3209.61 | 3093.81 | 0 | 0 | IX |
| 4 | 24.42 | 0.778567397729 | 3136.53 | 3210.8 | 3078.08 | 0 | 0 | IX |
| 12 | 330.58 | 11.679745051 | 2830.37 | 3210.8 | 2825.52 | 0 | 0 | IX |
| 26 | 314.15 | 11.0351974146 | 2846.8 | 3210.8 | 2758.21 | 0 | 0 | IX |
| 52 | 327.02 | 11.53945228 | 2833.93 | 3210.8 | 2758.21 | 0 | 0 | IX |
| 156 | 327.02 | 11.53945228 | 2833.93 | 3210.8 | 2758.21 | 0 | 0 | IX |
| 260 | 327.02 | 11.53945228 | 2833.93 | 3210.8 | 2758.21 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742491800 | 3176.54 | -28.23 | -0.88 | 3203.23 | 3209.61 | 3161.17 | 0 |
| 1742405400 | 3204.77 | 9.29 | 0.29 | 3194.95 | 3208.69 | 3185.42 | 0 |
| 1742319000 | 3195.48 | 24.56 | 0.77 | 3172.68 | 3204.18 | 3172.68 | 0 |
| 1742232600 | 3170.92 | 25.63 | 0.81 | 3146.55 | 3172.81 | 3142.23 | 0 |
| 1741973400 | 3145.29 | 43.35 | 1.40 | 3102.55 | 3148.85 | 3093.81 | 0 |
| 1741887000 | 3101.94 | -14.85 | -0.48 | 3114.79 | 3128.75 | 3093.51 | 0 |
| 1741800600 | 3116.79 | 30.61 | 0.99 | 3090.09 | 3135.46 | 3090.09 | 0 |
| 1741714200 | 3086.18 | -41.52 | -1.33 | 3128.64 | 3146.78 | 3078.08 | 0 |
| 1741627800 | 3127.7 | -40.99 | -1.29 | 3170.2199 | 3183.69 | 3122.18 | 0 |
| 1741368600 | 3168.69 | -25.7 | -0.80 | 3192.84 | 3192.84 | 3150.79 | 0 |
| 1741282200 | 3194.39 | 22.71 | 0.72 | 3176.15 | 3203.28 | 3157.9 | 0 |
| 1741195800 | 3171.68 | 57.97 | 1.86 | 3118.84 | 3196.57 | 3118.84 | 0 |
| 1741109400 | 3113.71 | -81.22 | -2.54 | 3191.18 | 3191.18 | 3106.09 | 0 |
| 1741023000 | 3194.93 | 42.98 | 1.36 | 3152.6 | 3210.8 | 3144.9699 | 0 |
| 1740763800 | 3151.95 | -5.84 | -0.18 | 3155.35 | 3155.35 | 3125.43 | 0 |
| 1740677400 | 3157.79 | -24.21 | -0.76 | 3179.29 | 3179.29 | 3139.57 | 0 |
| 1740591000 | 3182 | 42.33 | 1.35 | 3140.78 | 3185.51 | 3140.78 | 0 |
| 1740504600 | 3139.67 | -3.56 | -0.11 | 3141.21 | 3158.02 | 3129.2399 | 0 |
| 1740418200 | 3143.23 | 0.4 | 0.01 | 3144.03 | 3155.76 | 3125.79 | 0 |
| 1740159000 | 3142.83 | 8.43 | 0.27 | 3136.53 | 3150.62 | 3132.7199 | 0 |
| 1740072600 | 3134.4 | -5.13 | -0.16 | 3138.14 | 3156.07 | 3131.02 | 0 |
| 1739986200 | 3139.53 | -37.04 | -1.17 | 3175.54 | 3179.93 | 3136.06 | 0 |
| 1739899800 | 3176.57 | 6.82 | 0.22 | 3171.18 | 3180.61 | 3161.91 | 0 |
| 1739813400 | 3169.75 | 17.9 | 0.57 | 3151.36 | 3172.09 | 3150.44 | 0 |
| 1739554200 | 3151.85 | -1.17 | -0.04 | 3154.9899 | 3162.78 | 3146.68 | 0 |
| 1739467800 | 3153.02 | 51.92 | 1.67 | 3113.48 | 3153.02 | 3113.48 | 0 |
| 1739381400 | 3101.1 | 0 | 0.00 | 3101.1 | 3101.1 | 3101.1 | 0 |
| 1739295000 | 3101.1 | 16.76 | 0.54 | 3083.94 | 3102.51 | 3083.94 | 0 |
| 1739208600 | 3084.34 | 17.08 | 0.56 | 3068.41 | 3087.63 | 3068.41 | 0 |
| 1738949400 | 3067.26 | -12.6 | -0.41 | 3079.89 | 3084.51 | 3062.91 | 0 |
| 1738863000 | 3079.86 | 40.3 | 1.33 | 3040.67 | 3082.86 | 3040.67 | 0 |
| 1738776600 | 3039.56 | 4.31 | 0.14 | 3034.2 | 3039.56 | 3024.4699 | 0 |
| 1738690200 | 3035.25 | 18.28 | 0.61 | 3017.88 | 3036.91 | 3000.31 | 0 |
| 1738603800 | 3016.9699 | -35.75 | -1.17 | 3045.15 | 3045.15 | 2992.82 | 0 |
| 1738344600 | 3052.7199 | 2.31 | 0.08 | 3051.89 | 3066.52 | 3047.89 | 0 |
| 1738258200 | 3050.41 | 29.37 | 0.97 | 3022.93 | 3052.32 | 3022.93 | 0 |
| 1738171800 | 3021.04 | 16.3 | 0.54 | 3005.18 | 3027.51 | 3003.6 | 0 |
| 1738085400 | 3004.7399 | 9.22 | 0.31 | 2995.82 | 3018.18 | 2995.7399 | 0 |
| 1737999000 | 2995.52 | -14.5 | -0.48 | 3009.57 | 3009.57 | 2971.2399 | 0 |
| 1737739800 | 3010.02 | -0.49 | -0.02 | 3012.27 | 3029.42 | 3004.29 | 0 |
| 1737653400 | 3010.51 | 8.95 | 0.30 | 3002.02 | 3012.09 | 2993.75 | 0 |
| 1737567000 | 3001.56 | 14.71 | 0.49 | 2988.52 | 3016 | 2988.52 | 0 |
| 1737480600 | 2986.85 | 0 | 0.00 | 2986.85 | 2986.85 | 2986.85 | 0 |
| 1737394200 | 2986.85 | 8.67 | 0.29 | 2978.69 | 2996.86 | 2976.01 | 0 |
| 1737135000 | 2978.18 | 26.24 | 0.89 | 2955.56 | 2982.05 | 2955.56 | 0 |
| 1737048600 | 2951.94 | 30.26 | 1.04 | 2924.9899 | 2952.17 | 2924.9899 | 0 |
| 1736962200 | 2921.68 | 32.09 | 1.11 | 2890.1 | 2928.73 | 2890.1 | 0 |
| 1736875800 | 2889.59 | 11.03 | 0.38 | 2881.39 | 2906.1 | 2881.39 | 0 |
| 1736789400 | 2878.56 | -11.53 | -0.40 | 2885.44 | 2885.44 | 2861.33 | 0 |
| 1736530200 | 2890.09 | -22.14 | -0.76 | 2913.29 | 2918.25 | 2888.4699 | 0 |
| 1736443800 | 2912.23 | 12.42 | 0.43 | 2898.76 | 2914.76 | 2887.5 | 0 |
| 1736357400 | 2899.81 | -10.72 | -0.37 | 2910.59 | 2919.71 | 2884.2199 | 0 |
| 1736271000 | 2910.53 | 12.25 | 0.42 | 2898.43 | 2919.48 | 2887.7399 | 0 |
| 1736184600 | 2898.28 | 49.64 | 1.74 | 2850.26 | 2898.29 | 2850.26 | 0 |
| 1735925400 | 2848.64 | -20.9 | -0.73 | 2868.15 | 2870.05 | 2844.3 | 0 |
| 1735839000 | 2869.54 | 16.12 | 0.56 | 2854.19 | 2869.54 | 2835 | 0 |
| 1735666200 | 2853.42 | 14.7 | 0.52 | 2838 | 2853.71 | 2834.68 | 0 |
| 1735579800 | 2838.7199 | -13.33 | -0.47 | 2851 | 2854.46 | 2834.32 | 0 |
| 1735320600 | 2852.05 | 20.79 | 0.73 | 2830.37 | 2852.05 | 2825.52 | 0 |
| 1735061400 | 2831.26 | 5.39 | 0.19 | 2826.28 | 2836.44 | 2826.28 | 0 |
| 1734975000 | 2825.87 | -2.7 | -0.10 | 2828.01 | 2830.81 | 2812.69 | 0 |
