Hot Features
프리미엄
Euronext USA Total Market NR (EUSNT)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 146.5 | 1.98857620658 | 7367.08 | 7708.74 | 7039.86 | 0 | 0 | IX |
| 4 | -775.5 | -9.3556824159 | 8289.08 | 8598 | 7039.86 | 0 | 0 | IX |
| 12 | -1815.82 | -19.4634167256 | 9329.4 | 9504.41 | 7039.86 | 0 | 0 | IX |
| 26 | -974.37 | -11.4794502795 | 8487.95 | 9504.41 | 7039.86 | 0 | 0 | IX |
| 52 | -535.73 | -6.65560153603 | 8049.31 | 9504.41 | 7039.86 | 0 | 0 | IX |
| 156 | -535.73 | -6.65560153603 | 8049.31 | 9504.41 | 7039.86 | 0 | 0 | IX |
| 260 | -535.73 | -6.65560153603 | 8049.31 | 9504.41 | 7039.86 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 7477.42 | 133.08 | 1.81 | 7449.73 | 7487.62 | 7322.16 | 0 |
| 1744302600 | 7344.34 | 101.94 | 1.41 | 7938.44 | 7946.4 | 7295.79 | 0 |
| 1744216200 | 7242.4 | -307.19 | -4.07 | 7181.83 | 7297.49 | 7150.02 | 0 |
| 1744129800 | 7549.59 | 213.17 | 2.91 | 7364.63 | 7708.74 | 7362.62 | 0 |
| 1744043400 | 7336.42 | -1 | -14.20 | 7367.08 | 7643.43 | 7039.86 | 0 |
| 1743787800 | 8550.18 | 0 | 0.00 | 8550.18 | 8550.18 | 8550.18 | 0 |
| 1743701400 | 8550.18 | 0 | 0.00 | 8550.18 | 8550.18 | 8550.18 | 0 |
| 1743615000 | 8550.18 | 0 | 0.00 | 8550.18 | 8550.18 | 8550.18 | 0 |
| 1743528600 | 8550.18 | 0 | 0.00 | 8550.18 | 8550.18 | 8550.18 | 0 |
| 1743442200 | 8550.18 | 0 | 0.00 | 8550.18 | 8550.18 | 8550.18 | 0 |
| 1743183000 | 8550.18 | 0 | 0.00 | 8550.18 | 8550.18 | 8550.18 | 0 |
| 1743096600 | 8550.18 | 0 | 0.00 | 8550.18 | 8550.18 | 8550.18 | 0 |
| 1743010200 | 8550.18 | 0 | 0.00 | 8550.18 | 8550.18 | 8550.18 | 0 |
| 1742923800 | 8550.18 | 7.9 | 0.09 | 8570.49 | 8578.84 | 8536.4599 | 0 |
| 1742837400 | 8542.28 | 186.64 | 2.23 | 8371.6 | 8557.59 | 8356.57 | 0 |
| 1742578200 | 8355.64 | 2.1 | 0.03 | 8366.27 | 8380.35 | 8281.93 | 0 |
| 1742491800 | 8353.54 | 43.37 | 0.52 | 8354 | 8450.62 | 8339.78 | 0 |
| 1742405400 | 8310.17 | 111.74 | 1.36 | 8245.59 | 8341.68 | 8228.97 | 0 |
| 1742319000 | 8198.43 | -105.71 | -1.27 | 8307.19 | 8338.83 | 8188.43 | 0 |
| 1742232600 | 8304.14 | 44.18 | 0.53 | 8289.08 | 8315.82 | 8255.35 | 0 |
| 1741973400 | 8259.9599 | 147.11 | 1.81 | 8137.54 | 8277.22 | 8083.48 | 0 |
| 1741887000 | 8112.85 | -124.42 | -1.51 | 8236.36 | 8269.4599 | 8109.62 | 0 |
| 1741800600 | 8237.27 | 146.64 | 1.81 | 8168.77 | 8287.07 | 8125.38 | 0 |
| 1741714200 | 8090.63 | -197.23 | -2.38 | 8228.15 | 8236.54 | 8082.64 | 0 |
| 1741627800 | 8287.86 | -84.68 | -1.01 | 8519.99 | 8532.2099 | 8283.32 | 0 |
| 1741368600 | 8372.54 | -117.45 | -1.38 | 8468.37 | 8492.11 | 8332.8 | 0 |
| 1741282200 | 8489.99 | -108.91 | -1.27 | 8656.04 | 8670.09 | 8483.39 | 0 |
| 1741195800 | 8598.9 | -177.24 | -2.02 | 8658.53 | 8669.09 | 8530.85 | 0 |
| 1741109400 | 8776.14 | -300.41 | -3.31 | 8912.93 | 8918.8799 | 8697.8 | 0 |
| 1741023000 | 9076.55 | 23.13 | 0.26 | 9159.51 | 9172.3 | 9033.83 | 0 |
| 1740763800 | 9053.42 | -102.1 | -1.12 | 9026.51 | 9089.07 | 8980.8799 | 0 |
| 1740677400 | 9155.52 | 28.77 | 0.32 | 9100.16 | 9197.87 | 9086.22 | 0 |
| 1740591000 | 9126.75 | 58.99 | 0.65 | 9079.54 | 9169.67 | 9063.56 | 0 |
| 1740504600 | 9067.76 | -132.26 | -1.44 | 9151.44 | 9158 | 9000.04 | 0 |
| 1740418200 | 9200.02 | -97.71 | -1.05 | 9175.77 | 9242.33 | 9134.94 | 0 |
| 1740159000 | 9297.73 | -31.77 | -0.34 | 9350.75 | 9379.35 | 9296.8799 | 0 |
| 1740072600 | 9329.5 | -117.57 | -1.24 | 9453.19 | 9456.36 | 9315.81 | 0 |
| 1739986200 | 9447.07 | 39.57 | 0.42 | 9423.95 | 9468.23 | 9403.57 | 0 |
| 1739899800 | 9407.5 | 39.43 | 0.42 | 9387.29 | 9416.48 | 9382.81 | 0 |
| 1739813400 | 9368.07 | 22.74 | 0.24 | 9369.41 | 9383.28 | 9363.16 | 0 |
| 1739554200 | 9345.33 | -9.02 | -0.10 | 9384.17 | 9391.34 | 9343.57 | 0 |
| 1739467800 | 9354.35 | -53.91 | -0.57 | 9318.36 | 9386.68 | 9315.68 | 0 |
| 1739381400 | 9408.26 | 0 | 0.00 | 9408.26 | 9408.26 | 9408.26 | 0 |
| 1739295000 | 9408.26 | -30.93 | -0.33 | 9461.87 | 9465.55 | 9390.09 | 0 |
| 1739208600 | 9439.19 | 37.06 | 0.39 | 9392.19 | 9459.87 | 9370.84 | 0 |
| 1738949400 | 9402.1299 | -2.9 | -0.03 | 9411.79 | 9444.51 | 9374.1 | 0 |
| 1738863000 | 9405.03 | 69.66 | 0.75 | 9391.01 | 9429.45 | 9390.56 | 0 |
| 1738776600 | 9335.37 | 8.6 | 0.09 | 9328.93 | 9339.08 | 9262.68 | 0 |
| 1738690200 | 9326.77 | -34.31 | -0.37 | 9339.94 | 9352.15 | 9297.12 | 0 |
| 1738603800 | 9361.08 | -63.86 | -0.68 | 9492.8 | 9504.41 | 9274.49 | 0 |
| 1738344600 | 9424.94 | 96.84 | 1.04 | 9380.08 | 9473.64 | 9376.47 | 0 |
| 1738258200 | 9328.1 | 5.77 | 0.06 | 9299.91 | 9375.4599 | 9263.92 | 0 |
| 1738171800 | 9322.33 | -2.51 | -0.03 | 9348.32 | 9379.83 | 9309.83 | 0 |
| 1738085400 | 9324.84 | 145.89 | 1.59 | 9246.45 | 9327.97 | 9224.72 | 0 |
| 1737999000 | 9178.95 | -159.89 | -1.71 | 9363.32 | 9366.91 | 9123.98 | 0 |
| 1737739800 | 9338.84 | -49.35 | -0.53 | 9385.78 | 9387.1299 | 9327.9 | 0 |
| 1737653400 | 9388.19 | -10.24 | -0.11 | 9391.99 | 9414.36 | 9360.62 | 0 |
| 1737567000 | 9398.43 | 124.31 | 1.34 | 9333.48 | 9399.23 | 9292.42 | 0 |
| 1737480600 | 9274.12 | 0 | 0.00 | 9274.12 | 9274.12 | 9274.12 | 0 |
| 1737394200 | 9274.12 | -108.92 | -1.16 | 9329.4 | 9339.36 | 9228.32 | 0 |
| 1737135000 | 9383.04 | 107.72 | 1.16 | 9268.57 | 9384.55 | 9246.99 | 0 |
| 1737048600 | 9275.32 | 21.04 | 0.23 | 9268 | 9314.23 | 9253.81 | 0 |
| 1736962200 | 9254.28 | 187.01 | 2.06 | 9094.56 | 9258.64 | 9051.52 | 0 |
| 1736875800 | 9067.27 | -29.89 | -0.33 | 9119.1 | 9166.22 | 9050.9599 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
