Hot Features
프리미엄
Euronext Developed North America NR (DNAN)
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 | 161.31 | 2.31344439473 | 6972.72 | 7529.42 | 6678.19 | 0 | 0 | IX |
| 4 | -698.59 | -8.91898240946 | 7832.62 | 8120.92 | 6678.19 | 0 | 0 | IX |
| 12 | -1635 | -18.6451637182 | 8769.03 | 8928.42 | 6678.19 | 0 | 0 | IX |
| 26 | -852.6 | -10.6753411639 | 7986.63 | 8928.42 | 6678.19 | 0 | 0 | IX |
| 52 | -49.63 | -0.690873454479 | 7183.66 | 8928.42 | 6678.19 | 0 | 0 | IX |
| 156 | 936.03 | 15.1021297193 | 6198 | 8928.42 | 6137.82 | 0 | 0 | IX |
| 260 | 936.03 | 15.1021297193 | 6198 | 8928.42 | 6137.82 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 6969.92 | 0 | 0.00 | 6969.92 | 6969.92 | 6969.92 | 0 |
| 1744302600 | 6969.92 | 95.51 | 1.39 | 7521.75 | 7529.42 | 6924.36 | 0 |
| 1744216200 | 6874.41 | -281.31 | -3.93 | 6809.96 | 6919.96 | 6785.96 | 0 |
| 1744129800 | 7155.72 | 210.25 | 3.03 | 6975.34 | 7304.18 | 6973.52 | 0 |
| 1744043400 | 6945.47 | -129.63 | -1.83 | 6972.72 | 7222.25 | 6678.1899 | 0 |
| 1743784200 | 7075.1 | -426.17 | -5.68 | 7385.8 | 7442.72 | 7052.56 | 0 |
| 1743697800 | 7501.27 | -386.06 | -4.89 | 7804.33 | 7836.6 | 7372.94 | 0 |
| 1743611400 | 7887.33 | 17.51 | 0.22 | 7889.22 | 7894.66 | 7785.87 | 0 |
| 1743525000 | 7869.82 | 90.58 | 1.16 | 7841.11 | 7907.28 | 7768.24 | 0 |
| 1743438600 | 7779.24 | -7.13 | -0.09 | 7779.93 | 7805.39 | 7663.29 | 0 |
| 1743183000 | 7786.37 | -186.11 | -2.33 | 7977.78 | 7993.14 | 7784.38 | 0 |
| 1743096600 | 7972.48 | -60.01 | -0.75 | 8025.22 | 8032.76 | 7946 | 0 |
| 1743010200 | 8032.49 | -43.74 | -0.54 | 8109.28 | 8120.92 | 8014.35 | 0 |
| 1742923800 | 8076.23 | 9.1 | 0.11 | 8091.34 | 8101.27 | 8060.55 | 0 |
| 1742837400 | 8067.13 | 175.03 | 2.22 | 7909.41 | 8082.01 | 7895.34 | 0 |
| 1742578200 | 7892.1 | 3.92 | 0.05 | 7902.1 | 7915.08 | 7825.98 | 0 |
| 1742491800 | 7888.18 | 42.18 | 0.54 | 7886.05 | 7978.5 | 7874.82 | 0 |
| 1742405400 | 7846 | 105.44 | 1.36 | 7785.6 | 7876.5 | 7770.05 | 0 |
| 1742319000 | 7740.56 | -101.11 | -1.29 | 7844.41 | 7873.99 | 7731.49 | 0 |
| 1742232600 | 7841.67 | 35.75 | 0.46 | 7832.62 | 7855.49 | 7795.09 | 0 |
| 1741973400 | 7805.92 | 134.52 | 1.75 | 7693.51 | 7821.7 | 7642.57 | 0 |
| 1741887000 | 7671.4 | -110.67 | -1.42 | 7782.19 | 7813.47 | 7666.81 | 0 |
| 1741800600 | 7782.07 | 143.63 | 1.88 | 7711.43 | 7821.89 | 7675.97 | 0 |
| 1741714200 | 7638.44 | -184.09 | -2.35 | 7770.96 | 7777.46 | 7631.22 | 0 |
| 1741627800 | 7822.53 | -87.41 | -1.11 | 8045.34 | 8056.43 | 7818.57 | 0 |
| 1741368600 | 7909.94 | -106.06 | -1.32 | 7997.42 | 8019.12 | 7875.58 | 0 |
| 1741282200 | 8016 | -104.8 | -1.29 | 8172.17 | 8185.26 | 8011.07 | 0 |
| 1741195800 | 8120.8 | -164.28 | -1.98 | 8174.76 | 8184.6 | 8055.25 | 0 |
| 1741109400 | 8285.08 | -274.61 | -3.21 | 8411.7 | 8417.49 | 8213.75 | 0 |
| 1741023000 | 8559.69 | 25.88 | 0.30 | 8639.36 | 8651.41 | 8522.47 | 0 |
| 1740763800 | 8533.81 | -98.4 | -1.14 | 8510.1299 | 8567.18 | 8468.26 | 0 |
| 1740677400 | 8632.2099 | 25.88 | 0.30 | 8583.75 | 8676.7099 | 8570.19 | 0 |
| 1740591000 | 8606.33 | 50.62 | 0.59 | 8564.95 | 8646 | 8550.15 | 0 |
| 1740504600 | 8555.7099 | -126.72 | -1.46 | 8632.51 | 8638.6 | 8492.39 | 0 |
| 1740418200 | 8682.43 | -89.53 | -1.02 | 8659.48 | 8722.6299 | 8625.7099 | 0 |
| 1740159000 | 8771.9599 | -24.77 | -0.28 | 8814.7099 | 8841.3799 | 8770.69 | 0 |
| 1740072600 | 8796.73 | -101.95 | -1.15 | 8905.54 | 8909.54 | 8782.07 | 0 |
| 1739986200 | 8898.68 | 42.61 | 0.48 | 8872.68 | 8918.34 | 8855.65 | 0 |
| 1739899800 | 8856.07 | 32.46 | 0.37 | 8841.5 | 8869.02 | 8837.2 | 0 |
| 1739813400 | 8823.61 | 19.33 | 0.22 | 8824.87 | 8837.76 | 8818.83 | 0 |
| 1739554200 | 8804.28 | -10.2 | -0.12 | 8842.69 | 8848.94 | 8802.64 | 0 |
| 1739467800 | 8814.48 | 18.29 | 0.21 | 8781.89 | 8842.2099 | 8778.97 | 0 |
| 1739381400 | 8796.19 | -66.6 | -0.75 | 8849.6299 | 8897.07 | 8786.91 | 0 |
| 1739295000 | 8862.79 | -22.01 | -0.25 | 8907.93 | 8911.34 | 8845.3 | 0 |
| 1739208600 | 8884.8 | 38.23 | 0.43 | 8836.07 | 8906.24 | 8816.49 | 0 |
| 1738949400 | 8846.57 | 2.37 | 0.03 | 8854.26 | 8884.93 | 8821.2 | 0 |
| 1738863000 | 8844.2 | 67.73 | 0.77 | 8828.2 | 8865.58 | 8827.76 | 0 |
| 1738776600 | 8776.47 | 4.61 | 0.05 | 8772.81 | 8781.57 | 8709.56 | 0 |
| 1738690200 | 8771.86 | -25.87 | -0.29 | 8782.68 | 8796.29 | 8743.76 | 0 |
| 1738603800 | 8797.73 | -63.38 | -0.72 | 8917.53 | 8928.42 | 8718.95 | 0 |
| 1738344600 | 8861.11 | 95.92 | 1.09 | 8815.7 | 8906.04 | 8812.31 | 0 |
| 1738258200 | 8765.19 | 0.54 | 0.01 | 8745.9599 | 8813.2099 | 8712.35 | 0 |
| 1738171800 | 8764.65 | -4.13 | -0.05 | 8789.92 | 8818.72 | 8751.76 | 0 |
| 1738085400 | 8768.78 | 145.35 | 1.69 | 8691.25 | 8771.49 | 8670.28 | 0 |
| 1737999000 | 8623.43 | -159.32 | -1.81 | 8806.51 | 8809.91 | 8574.08 | 0 |
| 1737739800 | 8782.75 | -47.52 | -0.54 | 8829.91 | 8831.16 | 8773.72 | 0 |
| 1737653400 | 8830.27 | 90.91 | 1.04 | 8832.54 | 8856.54 | 8804.2099 | 0 |
| 1737567000 | 8739.36 | 0 | 0.00 | 8739.36 | 8739.36 | 8739.36 | 0 |
| 1737480600 | 8739.36 | 18.73 | 0.21 | 8722.4599 | 8766.54 | 8705.29 | 0 |
| 1737394200 | 8720.6299 | -96.95 | -1.10 | 8769.03 | 8777.81 | 8679.09 | 0 |
| 1737135000 | 8817.58 | 101.21 | 1.16 | 8706.07 | 8819 | 8685.76 | 0 |
| 1737048600 | 8716.37 | 16.33 | 0.19 | 8714.14 | 8756.61 | 8694.9 | 0 |
| 1736962200 | 8700.04 | 174.26 | 2.04 | 8548.7 | 8702.99 | 8508.97 | 0 |
| 1736875800 | 8525.78 | -38.34 | -0.45 | 8580.35 | 8618.89 | 8509.93 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
