Hot Features
프리미엄
Euronext Developed North America Total Market NR (DNANT)
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 | -52.14 | -0.587223000581 | 8879.08 | 8882.47 | 8742.54 | 0 | 0 | IX |
| 4 | 122.57 | 1.40814326597 | 8704.37 | 8909.88 | 8565.48 | 0 | 0 | IX |
| 12 | 176.66 | 2.04224603134 | 8650.28 | 8909.88 | 8421.65 | 0 | 0 | IX |
| 26 | 1262.42 | 16.6886993491 | 7564.52 | 8909.88 | 7313.88 | 0 | 0 | IX |
| 52 | 1262.42 | 16.6886993491 | 7564.52 | 8909.88 | 7313.88 | 0 | 0 | IX |
| 156 | 1262.42 | 16.6886993491 | 7564.52 | 8909.88 | 7313.88 | 0 | 0 | IX |
| 260 | 1262.42 | 16.6886993491 | 7564.52 | 8909.88 | 7313.88 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 8788.24 | 19.35 | 0.22 | 8789.49 | 8802.33 | 8783.48 | 0 |
| 1739554200 | 8768.89 | -9.34 | -0.11 | 8806.79 | 8813.01 | 8767.31 | 0 |
| 1739467800 | 8778.23 | 18.32 | 0.21 | 8745.4599 | 8807.82 | 8742.54 | 0 |
| 1739381400 | 8759.91 | -69.26 | -0.78 | 8815.7 | 8862.53 | 8750.87 | 0 |
| 1739295000 | 8829.17 | -28.98 | -0.33 | 8879.08 | 8882.47 | 8813.06 | 0 |
| 1739208600 | 8858.15 | 35.7 | 0.40 | 8813.08 | 8877.11 | 8793.55 | 0 |
| 1738949400 | 8822.45 | -1.4 | -0.02 | 8830 | 8860.6 | 8796.55 | 0 |
| 1738863000 | 8823.85 | 64.57 | 0.74 | 8810.2099 | 8847.09 | 8809.77 | 0 |
| 1738776600 | 8759.28 | 8.97 | 0.10 | 8750.98 | 8762.51 | 8691.33 | 0 |
| 1738690200 | 8750.31 | -27.8 | -0.32 | 8760.68 | 8773.86 | 8721.86 | 0 |
| 1738603800 | 8778.11 | -63.36 | -0.72 | 8899.01 | 8909.8799 | 8696.54 | 0 |
| 1738344600 | 8841.47 | 87.1 | 0.99 | 8801.33 | 8885.04 | 8797.94 | 0 |
| 1738258200 | 8754.37 | 9.73 | 0.11 | 8724.65 | 8796.3 | 8691.12 | 0 |
| 1738171800 | 8744.64 | -1.06 | -0.01 | 8767.65 | 8796.3799 | 8732.83 | 0 |
| 1738085400 | 8745.7 | 133.04 | 1.54 | 8675.42 | 8748.17 | 8656.25 | 0 |
| 1737999000 | 8612.66 | -147.62 | -1.69 | 8782.8 | 8786.19 | 8565.48 | 0 |
| 1737739800 | 8760.28 | -46.66 | -0.53 | 8803.84 | 8805.09 | 8749.93 | 0 |
| 1737653400 | 8806.94 | -8.05 | -0.09 | 8808.74 | 8830.48 | 8779.65 | 0 |
| 1737567000 | 8814.99 | 87.6 | 1.00 | 8756.6 | 8815.72 | 8718.64 | 0 |
| 1737480600 | 8727.39 | 25.01 | 0.29 | 8704.37 | 8752.85 | 8687.25 | 0 |
| 1737394200 | 8702.3799 | -98.03 | -1.11 | 8750.62 | 8759.3799 | 8659.66 | 0 |
| 1737135000 | 8800.41 | 99.46 | 1.14 | 8694.7 | 8801.77 | 8674.41 | 0 |
| 1737048600 | 8700.95 | 18.28 | 0.21 | 8694.19 | 8736.24 | 8680.94 | 0 |
| 1736962200 | 8682.67 | 173.46 | 2.04 | 8535.16 | 8686.62 | 8495.49 | 0 |
| 1736875800 | 8509.2099 | -28.97 | -0.34 | 8557.1 | 8598.99 | 8494.3 | 0 |
| 1736789400 | 8538.18 | -4.01 | -0.05 | 8577.02 | 8605.82 | 8506.35 | 0 |
| 1736530200 | 8542.19 | -101.05 | -1.17 | 8641.22 | 8707.74 | 8523.43 | 0 |
| 1736443800 | 8643.24 | 67.35 | 0.79 | 8645.3 | 8650.66 | 8622.5 | 0 |
| 1736357400 | 8575.89 | -21.39 | -0.25 | 8597.23 | 8645.44 | 8575.67 | 0 |
| 1736271000 | 8597.28 | -102.65 | -1.18 | 8623.98 | 8673.24 | 8593.78 | 0 |
| 1736184600 | 8699.93 | 56.94 | 0.66 | 8650.43 | 8707.58 | 8562.3799 | 0 |
| 1735925400 | 8642.99 | 42.42 | 0.49 | 8578.05 | 8665.65 | 8559.82 | 0 |
| 1735839000 | 8600.57 | 67.56 | 0.79 | 8519.08 | 8664.4599 | 8512.6299 | 0 |
| 1735666200 | 8533.01 | -22.04 | -0.26 | 8510.91 | 8575.47 | 8501.5 | 0 |
| 1735579800 | 8555.05 | 5.99 | 0.07 | 8587.12 | 8624.82 | 8462.6299 | 0 |
| 1735320600 | 8549.06 | -142.89 | -1.64 | 8686.11 | 8695.45 | 8541.41 | 0 |
| 1735061400 | 8691.95 | 120.5 | 1.41 | 8620.69 | 8696.09 | 8606.61 | 0 |
| 1734975000 | 8571.45 | -25.47 | -0.30 | 8548.8799 | 8577.7099 | 8524.02 | 0 |
| 1734715800 | 8596.92 | 85.06 | 1.00 | 8480.81 | 8597.89 | 8421.65 | 0 |
| 1734629400 | 8511.86 | -183.79 | -2.11 | 8479.08 | 8565.14 | 8458.14 | 0 |
| 1734543000 | 8695.65 | 34.05 | 0.39 | 8667.92 | 8712.51 | 8659.17 | 0 |
| 1734456600 | 8661.6 | -39.76 | -0.46 | 8709.6 | 8724.04 | 8642.12 | 0 |
| 1734370200 | 8701.36 | 38.48 | 0.44 | 8673.79 | 8723.36 | 8657.41 | 0 |
| 1734111000 | 8662.8799 | -51.36 | -0.59 | 8718.06 | 8723.08 | 8658.81 | 0 |
| 1734024600 | 8714.24 | -29.91 | -0.34 | 8722.87 | 8759.37 | 8694.91 | 0 |
| 1733938200 | 8744.15 | 58.22 | 0.67 | 8669.17 | 8745.09 | 8632.01 | 0 |
| 1733851800 | 8685.93 | 25.78 | 0.30 | 8655.52 | 8703.17 | 8653.9 | 0 |
| 1733765400 | 8660.15 | -44.47 | -0.51 | 8703.56 | 8709.54 | 8627.7099 | 0 |
| 1733506200 | 8704.62 | -4.61 | -0.05 | 8665.4599 | 8726.6299 | 8627.9599 | 0 |
| 1733419800 | 8709.23 | 2.9 | 0.03 | 8729.31 | 8740.17 | 8679.99 | 0 |
| 1733333400 | 8706.33 | 34.1 | 0.39 | 8693.14 | 8744.54 | 8687.31 | 0 |
| 1733247000 | 8672.23 | -24.58 | -0.28 | 8698.31 | 8698.31 | 8662.93 | 0 |
| 1733160600 | 8696.81 | 42.75 | 0.49 | 8678.54 | 8721.4 | 8649.58 | 0 |
| 1732901400 | 8654.06 | 60.29 | 0.70 | 8572.47 | 8657.08 | 8571.58 | 0 |
| 1732815000 | 8593.77 | 31.39 | 0.37 | 8606.29 | 8612.7099 | 8590.08 | 0 |
| 1732728600 | 8562.3799 | -107.46 | -1.24 | 8667.26 | 8667.26 | 8551.29 | 0 |
| 1732642200 | 8669.84 | 41.42 | 0.48 | 8650.28 | 8674.56 | 8591.8 | 0 |
| 1732555800 | 8628.42 | -39.06 | -0.45 | 8636.72 | 8666.37 | 8572.24 | 0 |
| 1732296600 | 8667.48 | 102.95 | 1.20 | 8565.72 | 8688.36 | 8556.54 | 0 |
| 1732210200 | 8564.53 | 139.49 | 1.66 | 8465.1299 | 8567.69 | 8444.3 | 0 |
| 1732123800 | 8425.04 | 29.53 | 0.35 | 8425.16 | 8467.19 | 8393.85 | 0 |
| 1732037400 | 8395.51 | 7.54 | 0.09 | 8387.23 | 8428.8 | 8330.43 | 0 |
| 1731951000 | 8387.97 | 21.06 | 0.25 | 8373.9 | 8411.72 | 8353.58 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
