Hot Features
프리미엄
Amundi MSCI AC Asia Pacific Ex Japan UCITS ETF Acc (AEJL.GB)
AQSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732289460 | 5857.5 | 62.5 | 1.08 | 5862.5 | 5862.5 | 5806.5 | 0 |
| 1732203480 | 5795 | -5.5 | -0.09 | 5795 | 5795 | 5795 | 0 |
| 1732120140 | 5800.5 | -24 | -0.41 | 5847.5 | 5847.5 | 5790.5 | 0 |
| 1732033620 | 5824.5 | 15 | 0.26 | 5840.5 | 5852 | 5743.5 | 0 |
| 1731947580 | 5809.5 | 51.5 | 0.89 | 5805.5 | 5809.5 | 5752 | 0 |
| 1731688080 | 5758 | 12 | 0.21 | 5777.5 | 5777.5 | 5725 | 5 |
| 1731598260 | 5746 | -29.5 | -0.51 | 5766.5 | 5766.5 | 5714.5 | 0 |
| 1731511920 | 5775.5 | 11.5 | 0.20 | 5797.5 | 5797.5 | 5743 | 0 |
| 1731428820 | 5764 | -100.5 | -1.71 | 5796.5 | 5796.5 | 5742.5 | 51 |
| 1731342540 | 5864.5 | -64.5 | -1.09 | 5884.5 | 5884.5 | 5801.5 | 0 |
| 1731083160 | 5929 | -11.5 | -0.19 | 5948.5 | 5948.5 | 5867.1 | 5 |
| 1730993820 | 5940.5 | 53.5 | 0.91 | 5912.5 | 5940.5 | 5862.5 | 0 |
| 1730910480 | 5887 | 0 | 0.00 | 5887 | 5887 | 5887 | 0 |
| 1730824080 | 5887 | 51 | 0.87 | 5904.5 | 5904.5 | 5846.5 | 0 |
| 1730737740 | 5836 | 0.5 | 0.01 | 5856.5 | 5856.5 | 5800 | 4 |
| 1730475300 | 5835.5 | 32 | 0.55 | 5855.5 | 5855.5 | 5799 | 0 |
| 1730388900 | 5803.5 | -17 | -0.29 | 5801.5 | 5803.5 | 5746 | 0 |
| 1730305440 | 5820.5 | -51.5 | -0.88 | 5819.5 | 5820.5 | 5774.5 | 0 |
| 1730193840 | 5872 | -31.3 | -0.53 | 5871.5 | 5872 | 5823 | 0 |
| 1730132940 | 5903.3 | 20.3 | 0.35 | 5888.5 | 5903.3 | 5839.5 | 79 |
| 1729869960 | 5883 | -20.5 | -0.35 | 5904.5 | 5904.5 | 5845 | 0 |
| 1729783680 | 5903.5 | -4 | -0.07 | 5924.5 | 5924.5 | 5864.5 | 0 |
| 1729697340 | 5907.5 | 3.5 | 0.06 | 5950.5 | 5950.5 | 5889 | 0 |
| 1729610340 | 5904 | -24 | -0.40 | 5925.5 | 5925.5 | 5904 | 0 |
| 1729524420 | 5928 | -34 | -0.57 | 5947.5 | 5947.5 | 5886.5 | 0 |
| 1729262100 | 5962 | 20.5 | 0.35 | 5982.5 | 5982.5 | 5919.5 | 0 |
| 1729178580 | 5941.5 | 44.8 | 0.76 | 5966.5 | 5966.5 | 5903 | 0 |
| 1729092540 | 5896.7 | 27.2 | 0.46 | 5947.5 | 5947.5 | 5885.5 | 4 |
| 1729006140 | 5869.5 | -110.3 | -1.84 | 5952.5 | 5952.5 | 5869.5 | 0 |
| 1728919680 | 5979.8 | 40.8 | 0.69 | 6010.5 | 6010.5 | 5945.5 | 132 |
| 1728657480 | 5939 | -25 | -0.42 | 5962.5 | 5962.5 | 5900 | 1 |
| 1728574140 | 5964 | 46.5 | 0.79 | 5961.5 | 5964 | 5910.5 | 1 |
| 1728484740 | 5917.5 | -43 | -0.72 | 5916.5 | 5917.5 | 5916.5 | 3 |
| 1728401340 | 5960.5 | -165 | -2.69 | 5975.5 | 5977 | 5922.5 | 0 |
| 1728311580 | 6125.5 | 65 | 1.07 | 6130.5 | 6130.5 | 6067.5 | 0 |
| 1728053040 | 6060.5 | 18 | 0.30 | 6081.5 | 6087 | 6022 | 0 |
| 1727966700 | 6042.5 | 43 | 0.72 | 6030.5 | 6042.5 | 5979.5 | 0 |
| 1727882940 | 5999.5 | 146 | 2.49 | 6028.5 | 6028.5 | 5972 | 0 |
| 1727793720 | 5853.5 | -1 | -0.02 | 5849.5 | 5853.5 | 5804.5 | 0 |
| 1727710080 | 5854.5 | -29 | -0.49 | 5942.5 | 5942.5 | 5854.5 | 0 |
| 1727447580 | 5883.5 | 60.5 | 1.04 | 5881.5 | 5883.5 | 5834 | 0 |
| 1727364240 | 5823 | 149 | 2.63 | 5821.5 | 5823 | 5776.5 | 0 |
| 1727277960 | 5674 | 4.5 | 0.08 | 5673.5 | 5694.1 | 5636 | 4 |
| 1727191740 | 5669.5 | 75 | 1.34 | 5669.5 | 5669.5 | 5631.5 | 0 |
| 1727102220 | 5594.5 | 17 | 0.30 | 5593.5 | 5594.5 | 5560 | 0 |
| 1726843740 | 5577.5 | 4.5 | 0.08 | 5581.5 | 5581.5 | 5546 | 0 |
| 1726756740 | 5573 | 28.5 | 0.51 | 5575.5 | 5581.8 | 5542 | 3 |
| 1726669920 | 5544.5 | 5 | 0.09 | 5537.5 | 5544.5 | 5476.5 | 0 |
| 1726586700 | 5539.5 | 20.5 | 0.37 | 5538.5 | 5539.5 | 5508 | 0 |
| 1726498920 | 5519 | 2.5 | 0.05 | 5518.5 | 5519 | 5487.5 | 336 |
| 1726238280 | 5516.5 | 5.5 | 0.10 | 5514.5 | 5516.5 | 5485.5 | 0 |
| 1726151880 | 5511 | 86 | 1.59 | 5508.5 | 5511 | 5480 | 0 |
| 1726068360 | 5425 | 0 | 0.00 | 5425 | 5425 | 5425 | 0 |
| 1725981960 | 5425 | -9.5 | -0.17 | 5424.5 | 5425.5 | 5399.5 | 0 |
| 1725892800 | 5434.5 | -16.5 | -0.30 | 5408.5 | 5435.8 | 5384 | 5 |
| 1725633480 | 5451 | 6.5 | 0.12 | 5440.5 | 5451 | 5366.5 | 0 |
| 1725547140 | 5444.5 | 14.5 | 0.27 | 5443.5 | 5444.5 | 5417.5 | 0 |
| 1725460740 | 5430 | -109 | -1.97 | 5432.5 | 5451.5 | 5405.5 | 14 |
| 1725374160 | 5539 | -13 | -0.23 | 5539.5 | 5539.5 | 5485.6 | 2 |
| 1725287700 | 5552 | -2.5 | -0.05 | 5552.5 | 5552.5 | 5520.5 | 0 |
| 1725028800 | 5554.5 | -6 | -0.11 | 5576.5 | 5577 | 5544 | 0 |
| 1724942100 | 5560.5 | 50 | 0.91 | 5513.5 | 5560.5 | 5484 | 0 |
| 1724858700 | 5510.5 | -9.8 | -0.18 | 5533.5 | 5533.5 | 5502.5 | 0 |
| 1724772540 | 5520.3 | -52.2 | -0.94 | 5534.5 | 5539 | 5505.5 | 17048 |
